[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLUR":3,"homepage-market-summary":29,"stock-historical-PLUR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLUR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pluri Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Pluri Inc is a biotechnology company engaged in the research, development, and manufacturing of cell-based products, as well as the commercialization of cell therapeutics and related technologies aimed at delivering solutions across a range of industries, including regenerative medicine, immunotherapy, food tech, CDMO, and AgTech. The company uses its 3D cell expansion technology platform to develop placenta-based cell therapy product candidates (PLX-PAD and PLX-R18) for the treatment of inflammatory, muscle injuries, and hematologic conditions. In addition, it offers CDMO services through PluriCDMO, has launched a novel immunotherapy platform, and is engaged in developing cultivated, cell-cultured coffee and meat.","113","Haifa",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.04,0.98,0.85,0.99,0.05,5.05,61153,94,0.9791,4.87,22615.48779485259,4.7,5855,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6.7,22090,8062887.436508,-81.29,"2025-04-25",[182,183,192,203,210,218,226,236,246,254,262,269,278,286,292,300,309,319,328,338,346,356,366,375,383,393,400,409,415,424,433,441,452,460,469,477,485,492,499,507,516,523,531,537,545,554,561,569,576,583,590,599,606,613,623,631,637,644,650,656,660,664,669,673,678,685,691,699,705,710,716,722,730,737,740,745,749,756,761,768,774,778,783,788,794,799,804,808,812,818,824,831,834,837,841,844,849,854,861,867,875,883,891,898,904,912,917,923,926,929,934,937,940,942,946,949,954,960,965,970,977,981,984,987,991,995,997,1000,1004,1007,1011,1015,1018,1022,1025,1030,1036,1041,1045,1049,1054,1059,1064,1069,1073,1077,1080,1082,1087,1091,1097,1100,1103,1106,1111,1114,1117,1124,1129,1134,1138,1144,1149,1153,1158,1164,1168,1175,1180,1186,1190,1193,1196,1199,1202,1206,1210,1213,1216,1220,1225,1228,1234,1237,1241,1243,1246,1249,1253,1258,1263,1268,1272,1275,1280,1283,1287,1291,1295,1299,1303,1308,1313,1316,1320,1323,1328,1332,1337,1341,1344,1348,1350,1352,1357,1360,1366,1369,1373,1379,1385,1389,1392,1394,1399,1407,1415,1423,1427,1430,1434,1438,1441,1444,1447,1450,1453,1456,1461,1465,1468,1472,1476,1481,1486,1490,1494,1499,1503,1508,1512,1516,1518,1524,1529,1533,1536,1542,1548,1551,1554,1557,1560,1565,1568,1572,1577,1582,1587,1590,1595,1599,1602,1610,1615,1621,1626,1629,1634,1641,1648,1652,1658,1663,1668,1674,1677,1681,1684,1688,1692,1695,1697,1700,1707,1710,1714,1719,1723,1726,1729,1735,1738,1741,1746,1751,1754,1758,1763,1767,1771,1776,1779,1782,1786,1790,1795,1798,1806,1811,1814,1817,1819,1823,1830,1836,1842,1847,1850,1853,1857,1860,1863,1867,1872,1879,1882,1885,1888,1892,1894,1898,1900,1903,1905,1907,1909,1913,1917,1922,1924,1928,1933,1936,1943,1952,1956,1961,1964,1967,1970,1973,1976,1981,1986],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":23,"vwap":191},"2026-10-06",1.05,1.0699,0.9818,-0.045,-4.35,6147.0502,1.0248,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.01,1.0638,0.9994,1.035,0.025,2.48,6045.088463,67,1.0274,{"date":204,"open":16,"high":205,"low":194,"close":194,"change":144,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.06,-1.94,10552.588247,126,1.0479,{"date":211,"open":173,"high":212,"low":173,"close":110,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.0702,0.03,3,10396.989421,109,1.02,{"date":219,"open":194,"high":194,"low":220,"close":173,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",0.9601,-0.009,-0.89,37289.581307,89,0.966,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",0.9702,1.0399,1.009,0.0389,4.01,14579.8126,70,0.9688,{"date":237,"open":217,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",1.09,0.9,0.97005,-0.04,-3.96,16659.8126,106,1.0176,{"date":247,"open":248,"high":249,"low":194,"close":194,"change":241,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",1.1319,1.1599,-3.81,5056.487054,76,1.0801,{"date":255,"open":16,"high":256,"low":17,"close":185,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",1.11,-0.01,-0.94,14468.8126,190,1.0279,{"date":263,"open":264,"high":264,"low":194,"close":205,"change":241,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",1.08,-3.64,14811.8126,108,1.0675,{"date":270,"open":205,"high":271,"low":272,"close":273,"change":213,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",1.14,0.9977,1.1,2.8,31916.531898,204,1.0641,{"date":279,"open":264,"high":280,"low":194,"close":281,"change":257,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",1.145,1.07,-0.93,8322.8126,88,1.0747,{"date":287,"open":264,"high":288,"low":217,"close":264,"change":289,"percent_change":289,"volume":290,"transactions":260,"vwap":291},"2026-09-18",1.16,0,23831.8126,1.0695,{"date":293,"open":205,"high":294,"low":205,"close":264,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",1.144,-0.06,-5.26,41594.0246,224,1.099,{"date":301,"open":302,"high":303,"low":273,"close":271,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",1.19,1.29,-0.0342,-2.91,30753.8126,412,1.1657,{"date":310,"open":311,"high":312,"low":271,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",1.255,1.3053,1.1742,-0.0658,-5.31,12873.52463,237,1.2161,{"date":320,"open":302,"high":321,"low":302,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",1.3647,1.24,0.06,5.08,7023.173944,230,1.2195,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",1.23,1.305,1.18,-0.07,-5.6,9629.8126,121,1.2304,{"date":339,"open":340,"high":340,"low":322,"close":341,"change":120,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",1.34,1.25,-8.76,25476.4414,295,1.2923,{"date":347,"open":348,"high":349,"low":341,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",1.26,1.39,1.37,0.1,7.87,7404.8126,164,1.3309,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",1.36,1.3997,1.27,-0.09,-6.62,17554.5616,159,1.3084,{"date":367,"open":368,"high":369,"low":370,"close":358,"change":257,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",1.41,1.4515,1.31,-0.73,15450.380311,296,1.3911,{"date":376,"open":377,"high":378,"low":341,"close":350,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":321},"2026-09-03",1.44,1.4504,-0.05,-3.52,14036.8126,171,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":241,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",1.5099,1.52,1.38,1.42,-2.74,35921.8126,206,1.4645,{"date":394,"open":377,"high":395,"low":377,"close":396,"change":257,"percent_change":397,"volume":398,"transactions":23,"vwap":399},"2026-09-01",1.464018,1.46,-0.68,3675.7506,1.4635,{"date":401,"open":402,"high":403,"low":368,"close":404,"change":295,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",1.53,1.57,1.47,-3.92,48784.3356,368,1.4691,{"date":410,"open":386,"high":411,"low":396,"close":402,"change":289,"percent_change":289,"volume":412,"transactions":413,"vwap":414},"2026-08-28",1.6289,24332.1306,232,1.5174,{"date":416,"open":417,"high":418,"low":419,"close":402,"change":20,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",1.51,1.6449,1.45,3.38,102098.3126,789,1.5138,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",1.63,1.48,-0.18,-10.84,96492.2598,1108,1.4925,{"date":434,"open":403,"high":435,"low":403,"close":436,"change":351,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",1.6699,1.66,6.41,18950.8126,226,1.6335,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",1.68,1.71,1.5499,1.56,-0.15,-8.77,38236.8126,183,1.5837,{"date":453,"open":454,"high":455,"low":454,"close":444,"change":295,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",1.7,1.84,-3.39,4605.8126,122,1.7333,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":252,"vwap":468},"2026-08-20",1.7499,1.77,1.72,0.01,0.57,15209.4414,1.7521,{"date":470,"open":426,"high":471,"low":426,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":276,"vwap":476},"2026-08-19",1.83,1.76,0.13,7.98,34502.358612,1.6918,{"date":478,"open":479,"high":426,"low":480,"close":426,"change":213,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",1.6,1.59,1.88,10558.4406,96,1.6039,{"date":486,"open":426,"high":487,"low":488,"close":479,"change":289,"percent_change":289,"volume":489,"transactions":490,"vwap":491},"2026-08-17",1.67,1.55,48576.952916,337,1.6105,{"date":493,"open":494,"high":464,"low":479,"close":479,"change":495,"percent_change":496,"volume":497,"transactions":483,"vwap":498},"2026-08-14",1.6625,-0.0614,-3.7,2988.8126,1.6692,{"date":500,"open":479,"high":487,"low":479,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",1.6614,0.0364,2.24,1270.8126,61,1.6353,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",1.75,1.625,-0.125,-7.14,14606.8126,184,1.6719,{"date":517,"open":518,"high":518,"low":436,"close":509,"change":361,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",1.82,-4.89,10958.8126,132,1.7616,{"date":524,"open":518,"high":525,"low":526,"close":455,"change":527,"percent_change":273,"volume":528,"transactions":529,"vwap":530},"2026-08-10",1.8466,1.7717,0.02,14943.666451,137,1.8291,{"date":532,"open":518,"high":518,"low":518,"close":518,"change":465,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",0.55,2438.8126,45,1.8154,{"date":538,"open":509,"high":539,"low":509,"close":540,"change":70,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",1.8321,1.81,4.02,5142.918978,162,1.7956,{"date":546,"open":454,"high":547,"low":487,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",1.859,1.74,0.18,11.54,61147.042283,413,1.7356,{"date":555,"open":510,"high":510,"low":556,"close":446,"change":557,"percent_change":558,"volume":559,"transactions":260,"vwap":560},"2026-08-04",1.54,-0.015,-0.95,35683.8126,1.5883,{"date":562,"open":563,"high":563,"low":488,"close":564,"change":198,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",1.58,1.575,1.61,2998.4414,556,1.5652,{"date":570,"open":565,"high":571,"low":419,"close":488,"change":257,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",1.64,-0.64,36003.8126,220,1.5016,{"date":577,"open":480,"high":578,"low":488,"close":446,"change":144,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",1.6375,-1.27,11454.1978,91,1.6001,{"date":584,"open":487,"high":487,"low":488,"close":563,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",-0.1,-5.95,10407.8266,130,1.6006,{"date":591,"open":592,"high":593,"low":571,"close":443,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",1.65,1.7299,0.04,2.44,8631.7908,64,1.7047,{"date":600,"open":601,"high":601,"low":479,"close":571,"change":602,"percent_change":603,"volume":604,"transactions":354,"vwap":605},"2026-07-27",1.79,-0.14,-7.87,28407.1978,1.6814,{"date":607,"open":548,"high":608,"low":436,"close":608,"change":557,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",1.78,-0.84,9360.1978,201,1.7288,{"date":614,"open":615,"high":616,"low":509,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",1.8304,1.8728,1.795,-0.055,-2.97,12065.1978,362,1.805,{"date":624,"open":625,"high":625,"low":455,"close":626,"change":585,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",1.95,1.85,-5.13,27932.8266,113,1.8768,{"date":632,"open":455,"high":625,"low":455,"close":625,"change":473,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",7.14,30505.6573,189,1.8761,{"date":638,"open":639,"high":639,"low":444,"close":518,"change":241,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",1.97,-2.15,53054.004493,1158,1.8226,{"date":645,"open":626,"high":646,"low":540,"close":647,"change":323,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-17",2.01,1.86,3.33,37300,{"date":651,"open":509,"high":625,"low":652,"close":653,"change":20,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-16",1.73,1.8,2.86,77600,{"date":657,"open":443,"high":509,"low":487,"close":509,"change":70,"percent_change":658,"volume":659,"transactions":9,"vwap":509},"2026-07-15",4.17,13700,{"date":661,"open":463,"high":463,"low":446,"close":443,"change":20,"percent_change":662,"volume":663,"transactions":9,"vwap":443},"2026-07-14",3.07,72700,{"date":665,"open":666,"high":666,"low":479,"close":426,"change":361,"percent_change":667,"volume":668,"transactions":9,"vwap":426},"2026-07-13",1.91,-5.23,50300,{"date":670,"open":653,"high":653,"low":480,"close":464,"change":295,"percent_change":671,"volume":672,"transactions":9,"vwap":464},"2026-07-10",-3.37,34800,{"date":674,"open":675,"high":675,"low":608,"close":608,"change":120,"percent_change":676,"volume":677,"transactions":9,"vwap":608},"2026-07-09",2,-6.32,71600,{"date":679,"open":680,"high":680,"low":481,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",2.05,1.9,-0.17,-8.21,74300,{"date":686,"open":503,"high":503,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",2.07,-0.11,-5.05,5200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":70,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-06",2.15,2.39,2.13,2.18,3.32,357000,{"date":700,"open":701,"high":702,"low":701,"close":701,"change":527,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",2.11,2.14,0.96,2200,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":289,"percent_change":289,"volume":709,"transactions":9,"vwap":708},"2026-07-01",2.08,2.09,2300,{"date":711,"open":712,"high":713,"low":708,"close":708,"change":295,"percent_change":714,"volume":715,"transactions":9,"vwap":708},"2026-06-30",2.1,2.17,-2.79,6400,{"date":717,"open":693,"high":718,"low":707,"close":693,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":693},"2026-06-29",2.19,0.12,5.91,3600,{"date":723,"open":687,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",2.22,1.99,2.03,-0.13,-6.02,19200,{"date":731,"open":732,"high":696,"low":733,"close":734,"change":594,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-25",2.12,2.06,2.16,1.89,6300,{"date":738,"open":733,"high":732,"low":733,"close":732,"change":527,"percent_change":739,"volume":174,"transactions":9,"vwap":732},"2026-06-24",0.95,{"date":741,"open":675,"high":712,"low":675,"close":712,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":712},"2026-06-23",0.08,3.96,9000,{"date":746,"open":712,"high":712,"low":675,"close":747,"change":289,"percent_change":289,"volume":748,"transactions":9,"vwap":747},"2026-06-22",2.02,14500,{"date":750,"open":751,"high":752,"low":675,"close":747,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":747},"2026-06-18",2.25,2.43,-0.23,-10.22,40300,{"date":757,"open":758,"high":759,"low":751,"close":751,"change":289,"percent_change":289,"volume":760,"transactions":9,"vwap":751},"2026-06-17",2.26,2.27,8600,{"date":762,"open":763,"high":764,"low":751,"close":751,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":751},"2026-06-16",2.3,2.36,-0.08,-3.43,4900,{"date":769,"open":763,"high":770,"low":763,"close":771,"change":323,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-15",2.42,2.33,2.64,5500,{"date":775,"open":751,"high":771,"low":751,"close":759,"change":527,"percent_change":776,"volume":777,"transactions":9,"vwap":759},"2026-06-12",0.89,9500,{"date":779,"open":758,"high":780,"low":751,"close":751,"change":257,"percent_change":781,"volume":782,"transactions":9,"vwap":751},"2026-06-11",2.29,-0.44,10900,{"date":784,"open":758,"high":785,"low":758,"close":758,"change":120,"percent_change":786,"volume":787,"transactions":9,"vwap":758},"2026-06-10",2.34,-5.04,6600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":70,"percent_change":793,"volume":787,"transactions":9,"vwap":792},"2026-06-09",2.28,2.57,2.38,3.03,{"date":795,"open":792,"high":792,"low":763,"close":796,"change":379,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-08",2.31,-2.12,6700,{"date":800,"open":801,"high":595,"low":802,"close":764,"change":144,"percent_change":609,"volume":803,"transactions":9,"vwap":764},"2026-06-05",2.41,2.35,7200,{"date":805,"open":802,"high":806,"low":771,"close":792,"change":527,"percent_change":18,"volume":807,"transactions":9,"vwap":792},"2026-06-04",2.45,11600,{"date":809,"open":785,"high":764,"low":771,"close":764,"change":257,"percent_change":810,"volume":811,"transactions":9,"vwap":764},"2026-06-03",-0.42,3100,{"date":813,"open":785,"high":814,"low":785,"close":815,"change":241,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-02",2.49,2.37,-1.66,23200,{"date":819,"open":802,"high":820,"low":763,"close":801,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":801},"2026-06-01",2.5,0.09,3.88,49700,{"date":825,"open":826,"high":826,"low":780,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-29",2.6,2.32,-0.03,-1.28,31200,{"date":832,"open":785,"high":802,"low":763,"close":802,"change":257,"percent_change":810,"volume":833,"transactions":9,"vwap":802},"2026-05-28",9200,{"date":835,"open":792,"high":801,"low":827,"close":764,"change":20,"percent_change":734,"volume":836,"transactions":9,"vwap":764},"2026-05-27",14400,{"date":838,"open":770,"high":806,"low":751,"close":796,"change":295,"percent_change":839,"volume":840,"transactions":9,"vwap":796},"2026-05-26",-2.53,14200,{"date":842,"open":806,"high":843,"low":802,"close":815,"change":70,"percent_change":86,"volume":767,"transactions":9,"vwap":815},"2026-05-22",2.58,{"date":845,"open":846,"high":846,"low":724,"close":763,"change":100,"percent_change":847,"volume":848,"transactions":9,"vwap":763},"2026-05-21",2.56,-11.54,27400,{"date":850,"open":791,"high":826,"low":851,"close":826,"change":742,"percent_change":852,"volume":853,"transactions":9,"vwap":826},"2026-05-20",2.55,3.17,12900,{"date":855,"open":724,"high":856,"low":724,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",2.79,2.52,-0.6,-19.23,69600,{"date":862,"open":863,"high":863,"low":662,"close":864,"change":161,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-18",3.24,3.12,-7.42,15300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":828,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-15",3.31,3.55,3.3,3.37,-0.88,8000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":688,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-14",3.39,3.7,3.1,3.4,-3.13,10700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":828,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-13",3.71,3.76,2.92,3.51,-0.85,21300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":527,"percent_change":466,"volume":897,"transactions":9,"vwap":896},"2026-05-12",3.52,3.89,3.41,3.54,26200,{"date":899,"open":900,"high":901,"low":900,"close":893,"change":213,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-05-11",3.42,3.53,0.86,8800,{"date":905,"open":906,"high":907,"low":872,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-08",3.44,3.5,3.49,0.15,4.49,4600,{"date":913,"open":914,"high":877,"low":914,"close":914,"change":594,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-07",3.34,1.21,1900,{"date":918,"open":919,"high":920,"low":921,"close":871,"change":289,"percent_change":289,"volume":922,"transactions":9,"vwap":871},"2026-05-06",3.35,3.47,3.2,18300,{"date":924,"open":420,"high":908,"low":871,"close":871,"change":765,"percent_change":925,"volume":833,"transactions":9,"vwap":871},"2026-05-05",-2.37,{"date":927,"open":420,"high":420,"low":420,"close":420,"change":213,"percent_change":239,"volume":928,"transactions":9,"vwap":420},"2026-05-04",900,{"date":930,"open":931,"high":908,"low":919,"close":919,"change":727,"percent_change":932,"volume":933,"transactions":9,"vwap":919},"2026-05-01",3.46,-3.74,800,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":323,"percent_change":509,"volume":174,"transactions":9,"vwap":936},"2026-04-30",3.48,{"date":938,"open":920,"high":920,"low":900,"close":900,"change":20,"percent_change":427,"volume":939,"transactions":9,"vwap":900},"2026-04-29",1600,{"date":941,"open":872,"high":872,"low":872,"close":872,"change":289,"percent_change":289,"volume":289,"transactions":9,"vwap":872},"2026-04-28",{"date":943,"open":877,"high":900,"low":919,"close":872,"change":527,"percent_change":944,"volume":945,"transactions":9,"vwap":872},"2026-04-27",0.6,2600,{"date":947,"open":877,"high":893,"low":921,"close":919,"change":361,"percent_change":948,"volume":833,"transactions":9,"vwap":919},"2026-04-24",-2.62,{"date":950,"open":877,"high":951,"low":877,"close":906,"change":821,"percent_change":952,"volume":953,"transactions":9,"vwap":906},"2026-04-23",3.45,2.69,5700,{"date":955,"open":956,"high":957,"low":958,"close":919,"change":289,"percent_change":289,"volume":959,"transactions":9,"vwap":919},"2026-04-22",3.36,3.43,3.25,4300,{"date":961,"open":907,"high":962,"low":919,"close":919,"change":156,"percent_change":963,"volume":964,"transactions":9,"vwap":919},"2026-04-21",3.67,-6.69,7600,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":828,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-20",3.59,-0.83,600,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":916,"transactions":9,"vwap":974},"2026-04-17",3.57,3.73,3.62,0.11,3.13,{"date":978,"open":878,"high":979,"low":888,"close":888,"change":20,"percent_change":419,"volume":980,"transactions":9,"vwap":888},"2026-04-16",3.87,40700,{"date":982,"open":880,"high":931,"low":956,"close":931,"change":323,"percent_change":472,"volume":983,"transactions":9,"vwap":931},"2026-04-15",2000,{"date":985,"open":919,"high":936,"low":986,"close":880,"change":323,"percent_change":653,"volume":798,"transactions":9,"vwap":880},"2026-04-14",3.22,{"date":988,"open":989,"high":919,"low":863,"close":914,"change":527,"percent_change":944,"volume":990,"transactions":9,"vwap":914},"2026-04-13",3.26,1300,{"date":992,"open":697,"high":697,"low":871,"close":697,"change":333,"percent_change":993,"volume":994,"transactions":9,"vwap":697},"2026-04-10",-2.06,3200,{"date":996,"open":877,"high":877,"low":877,"close":877,"change":213,"percent_change":776,"volume":174,"transactions":9,"vwap":877},"2026-04-09",{"date":998,"open":880,"high":880,"low":956,"close":956,"change":241,"percent_change":999,"volume":959,"transactions":9,"vwap":956},"2026-04-08",-1.18,{"date":1001,"open":900,"high":900,"low":880,"close":880,"change":1002,"percent_change":1003,"volume":983,"transactions":9,"vwap":880},"2026-04-07",0.14,4.29,{"date":1005,"open":900,"high":900,"low":958,"close":989,"change":295,"percent_change":1006,"volume":933,"transactions":9,"vwap":989},"2026-04-06",-1.81,{"date":1008,"open":957,"high":957,"low":958,"close":697,"change":828,"percent_change":1009,"volume":1010,"transactions":9,"vwap":697},"2026-04-02",-0.9,4500,{"date":1012,"open":880,"high":880,"low":919,"close":919,"change":379,"percent_change":1013,"volume":1014,"transactions":9,"vwap":919},"2026-04-01",-1.47,2800,{"date":1016,"open":697,"high":880,"low":697,"close":880,"change":742,"percent_change":801,"volume":1017,"transactions":9,"vwap":880},"2026-03-31",700,{"date":1019,"open":1020,"high":914,"low":989,"close":697,"change":742,"percent_change":1021,"volume":715,"transactions":9,"vwap":697},"2026-03-30",3.27,2.47,{"date":1023,"open":921,"high":958,"low":921,"close":863,"change":527,"percent_change":1024,"volume":916,"transactions":9,"vwap":863},"2026-03-27",0.62,{"date":1026,"open":1020,"high":648,"low":1027,"close":986,"change":688,"percent_change":1028,"volume":1029,"transactions":9,"vwap":986},"2026-03-26",3.21,-3.3,11300,{"date":1031,"open":1032,"high":648,"low":1032,"close":648,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":648},"2026-03-25",3.06,0.28,9.18,1200,{"date":1037,"open":1038,"high":879,"low":1038,"close":1039,"change":257,"percent_change":1040,"volume":803,"transactions":9,"vwap":1039},"2026-03-24",3.01,3.05,-0.33,{"date":1042,"open":864,"high":921,"low":1038,"close":1032,"change":379,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1032},"2026-03-23",-1.61,22500,{"date":1046,"open":986,"high":936,"low":879,"close":1047,"change":144,"percent_change":572,"volume":1048,"transactions":9,"vwap":1047},"2026-03-20",3.11,4200,{"date":1050,"open":1051,"high":863,"low":1047,"close":976,"change":1052,"percent_change":1053,"volume":853,"transactions":9,"vwap":976},"2026-03-19",3.16,-0.16,-4.86,{"date":1055,"open":1056,"high":914,"low":1056,"close":1057,"change":323,"percent_change":647,"volume":1058,"transactions":9,"vwap":1057},"2026-03-18",3.18,3.29,5100,{"date":1060,"open":863,"high":906,"low":1061,"close":1061,"change":295,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-17",3.23,-1.82,13500,{"date":1065,"open":871,"high":956,"low":1066,"close":1057,"change":585,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1057},"2026-03-16",3.28,-2.95,2700,{"date":1070,"open":877,"high":907,"low":919,"close":877,"change":1071,"percent_change":1072,"volume":811,"transactions":9,"vwap":877},"2026-03-13",0.16,4.95,{"date":1074,"open":1066,"high":880,"low":1061,"close":1061,"change":688,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1061},"2026-03-12",-3.29,3700,{"date":1078,"open":956,"high":880,"low":914,"close":914,"change":295,"percent_change":1079,"volume":811,"transactions":9,"vwap":914},"2026-03-11",-1.76,{"date":1081,"open":907,"high":962,"low":880,"close":880,"change":213,"percent_change":776,"volume":798,"transactions":9,"vwap":880},"2026-03-10",{"date":1083,"open":920,"high":1084,"low":871,"close":872,"change":821,"percent_change":1085,"volume":1086,"transactions":9,"vwap":872},"2026-03-09",3.63,2.74,11900,{"date":1088,"open":869,"high":920,"low":1020,"close":1066,"change":361,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1066},"2026-03-06",-2.67,2100,{"date":1092,"open":1093,"high":1094,"low":914,"close":872,"change":1095,"percent_change":334,"volume":1096,"transactions":9,"vwap":872},"2026-03-05",3.56,3.58,-0.2,3900,{"date":1098,"open":967,"high":885,"low":901,"close":972,"change":594,"percent_change":1099,"volume":782,"transactions":9,"vwap":972},"2026-03-04",1.13,{"date":1101,"open":907,"high":972,"low":907,"close":901,"change":465,"percent_change":1033,"volume":1102,"transactions":9,"vwap":901},"2026-03-03",1700,{"date":1104,"open":974,"high":974,"low":893,"close":893,"change":765,"percent_change":1105,"volume":811,"transactions":9,"vwap":893},"2026-03-02",-2.22,{"date":1107,"open":1094,"high":974,"low":1094,"close":1108,"change":333,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-02-27",3.6,-1.91,2400,{"date":1112,"open":1084,"high":885,"low":1084,"close":962,"change":289,"percent_change":289,"volume":1113,"transactions":9,"vwap":962},"2026-02-26",1400,{"date":1115,"open":962,"high":962,"low":962,"close":962,"change":289,"percent_change":289,"volume":1116,"transactions":9,"vwap":962},"2026-02-25",10,{"date":1118,"open":1119,"high":1120,"low":1121,"close":962,"change":465,"percent_change":1122,"volume":1123,"transactions":9,"vwap":962},"2026-02-24",3.64,3.82,3.61,0.27,11800,{"date":1125,"open":962,"high":1126,"low":1121,"close":1127,"change":289,"percent_change":289,"volume":1128,"transactions":9,"vwap":1127},"2026-02-23",3.77,3.66,14700,{"date":1130,"open":962,"high":1131,"low":1127,"close":1127,"change":144,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1127},"2026-02-20",3.75,-0.54,2500,{"date":1135,"open":878,"high":1120,"low":1136,"close":1136,"change":465,"percent_change":1122,"volume":1137,"transactions":9,"vwap":1136},"2026-02-19",3.68,1800,{"date":1139,"open":1140,"high":1141,"low":967,"close":962,"change":241,"percent_change":1142,"volume":1143,"transactions":9,"vwap":962},"2026-02-18",3.8,3.84,-1.08,21500,{"date":1145,"open":901,"high":1146,"low":893,"close":885,"change":909,"percent_change":1147,"volume":1148,"transactions":9,"vwap":885},"2026-02-17",3.78,4.21,12400,{"date":1150,"open":931,"high":1151,"low":1051,"close":1093,"change":465,"percent_change":1033,"volume":1152,"transactions":9,"vwap":1093},"2026-02-13",3.69,4700,{"date":1154,"open":885,"high":1146,"low":870,"close":870,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":870},"2026-02-12",-0.19,-5.08,16300,{"date":1159,"open":1160,"high":1160,"low":972,"close":1161,"change":295,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-11",3.85,3.74,-1.58,5400,{"date":1165,"open":1160,"high":1160,"low":1140,"close":1140,"change":828,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1140},"2026-02-10",-0.78,8100,{"date":1169,"open":1094,"high":1170,"low":908,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-09",3.9,3.83,0.36,10.37,14600,{"date":1176,"open":1177,"high":1177,"low":957,"close":920,"change":428,"percent_change":1178,"volume":1179,"transactions":9,"vwap":920},"2026-02-06",3.72,-4.93,17500,{"date":1181,"open":869,"high":894,"low":869,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-05",3.65,0.35,10.61,54600,{"date":1187,"open":908,"high":908,"low":871,"close":871,"change":1155,"percent_change":1188,"volume":1189,"transactions":9,"vwap":871},"2026-02-04",-5.44,6000,{"date":1191,"open":869,"high":888,"low":869,"close":908,"change":549,"percent_change":1192,"volume":890,"transactions":9,"vwap":908},"2026-02-03",5.44,{"date":1194,"open":914,"high":877,"low":871,"close":869,"change":682,"percent_change":519,"volume":1195,"transactions":9,"vwap":869},"2026-02-02",4400,{"date":1197,"open":919,"high":907,"low":648,"close":936,"change":1071,"percent_change":1198,"volume":874,"transactions":9,"vwap":936},"2026-01-30",4.82,{"date":1200,"open":871,"high":872,"low":871,"close":697,"change":289,"percent_change":289,"volume":1201,"transactions":9,"vwap":697},"2026-01-29",20400,{"date":1203,"open":956,"high":956,"low":871,"close":697,"change":527,"percent_change":1204,"volume":1205,"transactions":9,"vwap":697},"2026-01-28",0.61,4000,{"date":1207,"open":880,"high":880,"low":871,"close":871,"change":602,"percent_change":1208,"volume":1209,"transactions":9,"vwap":871},"2026-01-27",-4.07,7300,{"date":1211,"open":871,"high":907,"low":871,"close":906,"change":719,"percent_change":1121,"volume":1212,"transactions":9,"vwap":906},"2026-01-26",20000,{"date":1214,"open":1066,"high":872,"low":1027,"close":697,"change":213,"percent_change":87,"volume":1215,"transactions":9,"vwap":697},"2026-01-23",7700,{"date":1217,"open":976,"high":1057,"low":976,"close":1057,"change":1033,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1057},"2026-01-22",9.3,23500,{"date":1221,"open":1222,"high":852,"low":214,"close":1038,"change":333,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1038},"2026-01-21",3.09,-2.27,6200,{"date":1226,"open":1039,"high":921,"low":1039,"close":1227,"change":602,"percent_change":189,"volume":1137,"transactions":9,"vwap":1227},"2026-01-20",3.08,{"date":1229,"open":1230,"high":986,"low":86,"close":986,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":986},"2026-01-16",3.14,0.17,5.57,13000,{"date":1235,"open":1027,"high":1027,"low":1038,"close":1039,"change":144,"percent_change":1236,"volume":721,"transactions":9,"vwap":1039},"2026-01-15",-0.65,{"date":1238,"open":958,"high":958,"low":1239,"close":662,"change":682,"percent_change":1240,"volume":1035,"transactions":9,"vwap":662},"2026-01-14",3.02,-5.25,{"date":1242,"open":879,"high":989,"low":214,"close":863,"change":975,"percent_change":888,"volume":1224,"transactions":9,"vwap":863},"2026-01-13",{"date":1244,"open":1222,"high":921,"low":1239,"close":976,"change":742,"percent_change":1245,"volume":760,"transactions":9,"vwap":976},"2026-01-12",2.62,{"date":1247,"open":214,"high":1039,"low":214,"close":1039,"change":594,"percent_change":1248,"volume":1152,"transactions":9,"vwap":1039},"2026-01-09",1.33,{"date":1250,"open":214,"high":648,"low":1251,"close":1038,"change":213,"percent_change":194,"volume":1252,"transactions":9,"vwap":1038},"2026-01-08",2.91,11400,{"date":1254,"open":1255,"high":1038,"low":1256,"close":1257,"change":323,"percent_change":680,"volume":1215,"transactions":9,"vwap":1257},"2026-01-07",2.97,2.95,2.98,{"date":1259,"open":1260,"high":1257,"low":1261,"close":887,"change":241,"percent_change":1262,"volume":1010,"transactions":9,"vwap":887},"2026-01-06",2.93,2.88,-1.35,{"date":1264,"open":887,"high":1239,"low":1261,"close":1265,"change":828,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-05",2.96,-1,27900,{"date":1269,"open":1270,"high":1038,"low":1270,"close":1270,"change":289,"percent_change":289,"volume":1271,"transactions":9,"vwap":1270},"2026-01-02",2.99,9100,{"date":1273,"open":1239,"high":1239,"low":1265,"close":1270,"change":20,"percent_change":454,"volume":1274,"transactions":9,"vwap":1270},"2025-12-31",8400,{"date":1276,"open":1222,"high":1230,"low":1277,"close":1278,"change":120,"percent_change":405,"volume":1279,"transactions":9,"vwap":1278},"2025-12-30",2.9,2.94,20900,{"date":1281,"open":864,"high":1056,"low":1251,"close":1032,"change":379,"percent_change":1043,"volume":1282,"transactions":9,"vwap":1032},"2025-12-29",21400,{"date":1284,"open":1061,"high":900,"low":1047,"close":1047,"change":585,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1047},"2025-12-26",-3.12,31600,{"date":1288,"open":852,"high":877,"low":1051,"close":1027,"change":257,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1027},"2025-12-24",-0.31,16700,{"date":1292,"open":1057,"high":900,"low":986,"close":986,"change":765,"percent_change":1293,"volume":1294,"transactions":9,"vwap":986},"2025-12-23",-2.42,44300,{"date":1296,"open":880,"high":900,"low":921,"close":871,"change":585,"percent_change":1297,"volume":1298,"transactions":9,"vwap":871},"2025-12-22",-2.94,153800,{"date":1300,"open":951,"high":974,"low":880,"close":880,"change":379,"percent_change":1301,"volume":1302,"transactions":9,"vwap":880},"2025-12-19",-1.45,35500,{"date":1304,"open":1270,"high":1177,"low":887,"close":951,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":951},"2025-12-18",0.48,16.16,112900,{"date":1309,"open":1257,"high":1310,"low":1311,"close":1255,"change":465,"percent_change":1312,"volume":890,"transactions":9,"vwap":1255},"2025-12-17",3.19,2.82,0.34,{"date":1314,"open":214,"high":1239,"low":1265,"close":1265,"change":765,"percent_change":1315,"volume":1189,"transactions":9,"vwap":1265},"2025-12-16",-2.63,{"date":1317,"open":1230,"high":852,"low":1261,"close":86,"change":241,"percent_change":1318,"volume":1319,"transactions":9,"vwap":86},"2025-12-15",-1.3,15000,{"date":1321,"open":879,"high":986,"low":1239,"close":1227,"change":257,"percent_change":115,"volume":1322,"transactions":9,"vwap":1227},"2025-12-12",15100,{"date":1324,"open":920,"high":870,"low":86,"close":1222,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1222},"2025-12-11",-0.45,-12.71,121700,{"date":1329,"open":877,"high":1330,"low":919,"close":896,"change":351,"percent_change":1251,"volume":1331,"transactions":9,"vwap":896},"2025-12-10",3.92,192700,{"date":1333,"open":1020,"high":1094,"low":921,"close":906,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":906},"2025-12-09",0.31,9.9,115900,{"date":1338,"open":921,"high":648,"low":879,"close":976,"change":447,"percent_change":1339,"volume":1340,"transactions":9,"vwap":976},"2025-12-08",-4.57,18700,{"date":1342,"open":989,"high":907,"low":1047,"close":1066,"change":527,"percent_change":1204,"volume":1343,"transactions":9,"vwap":1066},"2025-12-05",24900,{"date":1345,"open":957,"high":957,"low":989,"close":989,"change":1052,"percent_change":1346,"volume":1347,"transactions":9,"vwap":989},"2025-12-04",-4.68,11500,{"date":1349,"open":420,"high":1182,"low":871,"close":900,"change":323,"percent_change":601,"volume":1174,"transactions":9,"vwap":900},"2025-12-03",{"date":1351,"open":956,"high":420,"low":1066,"close":956,"change":257,"percent_change":100,"volume":1010,"transactions":9,"vwap":956},"2025-12-02",{"date":1353,"open":886,"high":886,"low":921,"close":872,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":872},"2025-12-01",-0.4,-10.61,73900,{"date":1358,"open":1140,"high":1170,"low":878,"close":1126,"change":241,"percent_change":1359,"volume":1215,"transactions":9,"vwap":1126},"2025-11-28",-1.05,{"date":1361,"open":1161,"high":1362,"low":1161,"close":1363,"change":70,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-11-26",3.94,3.81,1.87,38100,{"date":1367,"open":1136,"high":1368,"low":1136,"close":1161,"change":719,"percent_change":869,"volume":1290,"transactions":9,"vwap":1161},"2025-11-25",3.86,{"date":1370,"open":1119,"high":822,"low":1108,"close":974,"change":428,"percent_change":1371,"volume":1372,"transactions":9,"vwap":974},"2025-11-24",-4.74,30800,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1140,"change":585,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1140},"2025-11-21",3.99,3.79,-2.56,7100,{"date":1380,"open":885,"high":1381,"low":907,"close":1170,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1170},"2025-11-20",4.12,0.33,9.24,87700,{"date":1386,"open":885,"high":1161,"low":888,"close":972,"change":765,"percent_change":1387,"volume":1388,"transactions":9,"vwap":972},"2025-11-19",-2.19,22700,{"date":1390,"open":1182,"high":1170,"low":1093,"close":1182,"change":289,"percent_change":289,"volume":1391,"transactions":9,"vwap":1182},"2025-11-18",11000,{"date":1393,"open":894,"high":1362,"low":888,"close":1182,"change":44,"percent_change":1188,"volume":1267,"transactions":9,"vwap":1182},"2025-11-17",{"date":1395,"open":1396,"high":1003,"low":886,"close":1368,"change":115,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1368},"2025-11-14",4.08,-7.66,113700,{"date":1400,"open":1401,"high":25,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-11-13",4.53,4.15,4.18,-0.27,-6.07,205700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1334,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-12",4.14,4.55,4,4.45,7.49,46200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1409,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1409},"2025-11-11",4.22,4.35,4.05,0.24,6.15,113200,{"date":1424,"open":894,"high":1410,"low":886,"close":1170,"change":1204,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1170},"2025-11-10",18.54,305100,{"date":1428,"open":1020,"high":1057,"low":989,"close":1057,"change":594,"percent_change":330,"volume":1429,"transactions":9,"vwap":1057},"2025-11-07",2900,{"date":1431,"open":880,"high":880,"low":986,"close":958,"change":447,"percent_change":1432,"volume":1433,"transactions":9,"vwap":958},"2025-11-06",-4.41,19300,{"date":1435,"open":893,"high":893,"low":880,"close":880,"change":602,"percent_change":1436,"volume":1437,"transactions":9,"vwap":880},"2025-11-05",-3.95,10200,{"date":1439,"open":885,"high":1177,"low":896,"close":896,"change":447,"percent_change":1208,"volume":1440,"transactions":9,"vwap":896},"2025-11-04",18400,{"date":1442,"open":1171,"high":743,"low":1108,"close":1151,"change":44,"percent_change":1443,"volume":1205,"transactions":9,"vwap":1151},"2025-11-03",-5.38,{"date":1445,"open":1375,"high":1375,"low":1126,"close":1170,"change":465,"percent_change":1446,"volume":1378,"transactions":9,"vwap":1170},"2025-10-31",0.26,{"date":1448,"open":1449,"high":1411,"low":1368,"close":894,"change":473,"percent_change":931,"volume":1319,"transactions":9,"vwap":894},"2025-10-30",3.91,{"date":1451,"open":1330,"high":1330,"low":1108,"close":886,"change":161,"percent_change":1452,"volume":1437,"transactions":9,"vwap":886},"2025-10-29",-6.23,{"date":1454,"open":1455,"high":1455,"low":1411,"close":232,"change":975,"percent_change":1311,"volume":945,"transactions":9,"vwap":232},"2025-10-28",4.07,{"date":1457,"open":1458,"high":1459,"low":1368,"close":1170,"change":289,"percent_change":289,"volume":1460,"transactions":9,"vwap":1170},"2025-10-27",4.09,4.1,12300,{"date":1462,"open":1449,"high":1463,"low":1170,"close":1170,"change":527,"percent_change":1464,"volume":964,"transactions":9,"vwap":1170},"2025-10-24",3.95,0.52,{"date":1466,"open":1120,"high":894,"low":1127,"close":822,"change":465,"percent_change":1446,"volume":1467,"transactions":9,"vwap":822},"2025-10-23",6100,{"date":1469,"open":1470,"high":1419,"low":878,"close":979,"change":37,"percent_change":1443,"volume":1471,"transactions":9,"vwap":979},"2025-10-22",3.98,15500,{"date":1473,"open":232,"high":1458,"low":232,"close":1458,"change":379,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1458},"2025-10-21",-1.21,5800,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1409,"change":688,"percent_change":1480,"volume":953,"transactions":9,"vwap":1409},"2025-10-20",4.2,4.06,-2.59,{"date":1482,"open":1483,"high":1418,"low":1484,"close":1484,"change":585,"percent_change":1485,"volume":704,"transactions":9,"vwap":1484},"2025-10-17",4.3,4.25,-2.3,{"date":1487,"open":1488,"high":1418,"low":1478,"close":1418,"change":1052,"percent_change":1489,"volume":1058,"transactions":9,"vwap":1418},"2025-10-16",4.31,-3.55,{"date":1491,"open":1492,"high":1401,"low":1492,"close":1493,"change":257,"percent_change":37,"volume":1163,"transactions":9,"vwap":1493},"2025-10-15",4.34,4.51,{"date":1495,"open":1478,"high":1496,"low":1478,"close":1497,"change":594,"percent_change":776,"volume":1498,"transactions":9,"vwap":1497},"2025-10-14",4.61,4.52,1500,{"date":1500,"open":1501,"high":1497,"low":1488,"close":1502,"change":821,"percent_change":680,"volume":690,"transactions":9,"vwap":1502},"2025-10-13",4.38,4.48,{"date":1504,"open":1505,"high":1505,"low":1417,"close":1506,"change":361,"percent_change":1507,"volume":1271,"transactions":9,"vwap":1506},"2025-10-10",4.5,4.39,-2.01,{"date":1509,"open":1412,"high":1505,"low":1478,"close":1502,"change":1510,"percent_change":1511,"volume":1471,"transactions":9,"vwap":1502},"2025-10-09",0.4,9.8,{"date":1513,"open":1418,"high":1505,"low":1396,"close":1396,"change":37,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1396},"2025-10-08",-5.12,44900,{"date":1517,"open":1484,"high":1502,"low":1484,"close":1483,"change":257,"percent_change":753,"volume":1205,"transactions":9,"vwap":1483},"2025-10-07",{"date":1519,"open":1520,"high":1521,"low":1363,"close":1488,"change":100,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1488},"2025-10-06",4.54,4.65,-6.51,40800,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1496,"change":361,"percent_change":1109,"volume":1528,"transactions":9,"vwap":1496},"2025-10-03",4.6,4.85,10300,{"date":1530,"open":27,"high":27,"low":27,"close":27,"change":1531,"percent_change":1532,"volume":928,"transactions":9,"vwap":27},"2025-10-02",0.22,4.91,{"date":1534,"open":1535,"high":1535,"low":1502,"close":1502,"change":289,"percent_change":289,"volume":1090,"transactions":9,"vwap":1502},"2025-10-01",4.62,{"date":1537,"open":1535,"high":1538,"low":1539,"close":1502,"change":727,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1502},"2025-09-30",4.63,4.47,-2.82,4100,{"date":1543,"open":1544,"high":1545,"low":1520,"close":1496,"change":241,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1496},"2025-09-29",4.72,4.77,-0.86,5000,{"date":1549,"open":1493,"high":1544,"low":1502,"close":1521,"change":975,"percent_change":770,"volume":1550,"transactions":9,"vwap":1521},"2025-09-26",19800,{"date":1552,"open":1553,"high":1553,"low":1505,"close":1520,"change":70,"percent_change":403,"volume":1163,"transactions":9,"vwap":1520},"2025-09-25",4.57,{"date":1555,"open":1526,"high":1526,"low":1539,"close":1539,"change":428,"percent_change":1556,"volume":704,"transactions":9,"vwap":1539},"2025-09-24",-3.87,{"date":1558,"open":1535,"high":1559,"low":1496,"close":1521,"change":295,"percent_change":579,"volume":939,"transactions":9,"vwap":1521},"2025-09-23",4.73,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":975,"percent_change":694,"volume":1429,"transactions":9,"vwap":1564},"2025-09-22",4.74,4.84,4.71,{"date":1566,"open":1493,"high":1496,"low":1567,"close":1526,"change":351,"percent_change":724,"volume":1133,"transactions":9,"vwap":1526},"2025-09-19",4.46,{"date":1569,"open":1538,"high":1570,"low":1505,"close":1505,"change":1095,"percent_change":1571,"volume":911,"transactions":9,"vwap":1505},"2025-09-18",4.67,-4.26,{"date":1573,"open":1574,"high":1575,"low":1539,"close":27,"change":1155,"percent_change":1576,"volume":807,"transactions":9,"vwap":27},"2025-09-17",4.68,4.86,-3.89,{"date":1578,"open":1072,"high":1579,"low":1580,"close":1581,"change":257,"percent_change":1095,"volume":1152,"transactions":9,"vwap":1581},"2025-09-16",4.96,4.75,4.89,{"date":1583,"open":1563,"high":1584,"low":1580,"close":1584,"change":241,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-09-15",4.9,-0.81,3300,{"date":1588,"open":1072,"high":1072,"low":1589,"close":1589,"change":1095,"percent_change":1576,"volume":945,"transactions":9,"vwap":1589},"2025-09-12",4.94,{"date":1591,"open":1545,"high":1592,"low":1562,"close":1593,"change":1510,"percent_change":1594,"volume":748,"transactions":9,"vwap":1593},"2025-09-11",5.17,5.14,8.44,{"date":1596,"open":1527,"high":1584,"low":1597,"close":1562,"change":527,"percent_change":1598,"volume":1378,"transactions":9,"vwap":1562},"2025-09-10",4.33,0.42,{"date":1600,"open":1601,"high":1601,"low":1505,"close":1544,"change":257,"percent_change":44,"volume":690,"transactions":9,"vwap":1544},"2025-09-09",4.81,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1559,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1559},"2025-09-08",5.03,5.12,4.58,-0.29,-5.78,7400,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1231,"percent_change":888,"volume":1614,"transactions":9,"vwap":1613},"2025-09-05",4.97,5.02,500,{"date":1616,"open":1617,"high":1618,"low":1527,"close":1527,"change":100,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1527},"2025-09-04",5.15,5.29,-5.83,5300,{"date":1622,"open":1623,"high":1617,"low":1623,"close":1617,"change":1624,"percent_change":1625,"volume":1498,"transactions":9,"vwap":1617},"2025-09-03",5.01,0.2,4.04,{"date":1627,"open":1628,"high":1617,"low":1072,"close":1072,"change":115,"percent_change":1405,"volume":939,"transactions":9,"vwap":1072},"2025-09-02",5.06,{"date":1630,"open":1592,"high":1631,"low":1592,"close":1631,"change":351,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-08-29",5.27,1.93,10800,{"date":1635,"open":1636,"high":1637,"low":1623,"close":1592,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1592},"2025-08-28",5.18,5.3,0.37,7.71,25600,{"date":1642,"open":1643,"high":1644,"low":1580,"close":1645,"change":1646,"percent_change":1647,"volume":836,"transactions":9,"vwap":1645},"2025-08-27",5.13,5.25,4.8,-0.37,-7.16,{"date":1649,"open":1650,"high":1651,"low":1628,"close":1592,"change":1607,"percent_change":315,"volume":1633,"transactions":9,"vwap":1592},"2025-08-26",5.33,5.34,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":37,"percent_change":1556,"volume":1657,"transactions":9,"vwap":1656},"2025-08-25",5.28,5.49,5.46,13100,{"date":1659,"open":25,"high":1660,"low":1198,"close":1660,"change":902,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-08-22",5.68,17.84,45800,{"date":1664,"open":25,"high":1617,"low":1665,"close":1198,"change":1052,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1198},"2025-08-21",4.78,-3.21,41700,{"date":1669,"open":1670,"high":1670,"low":1562,"close":1671,"change":71,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-08-20",5,4.98,10.42,8300,{"date":1675,"open":1676,"high":1618,"low":1493,"close":1493,"change":156,"percent_change":689,"volume":1347,"transactions":9,"vwap":1493},"2025-08-19",5.1,{"date":1678,"open":1584,"high":1613,"low":1580,"close":1580,"change":37,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1580},"2025-08-18",-4.43,3000,{"date":1682,"open":1665,"high":1670,"low":1526,"close":1612,"change":473,"percent_change":952,"volume":1683,"transactions":9,"vwap":1612},"2025-08-15",9900,{"date":1685,"open":1645,"high":1527,"low":1606,"close":1563,"change":144,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1563},"2025-08-14",-0.41,23100,{"date":1689,"open":1690,"high":1575,"low":1690,"close":1575,"change":719,"percent_change":1691,"volume":1113,"transactions":9,"vwap":1575},"2025-08-13",4.64,2.53,{"date":1693,"open":1410,"high":1562,"low":1418,"close":1562,"change":1694,"percent_change":1403,"volume":882,"transactions":9,"vwap":1562},"2025-08-12",0.19,{"date":1696,"open":1521,"high":1559,"low":1410,"close":1410,"change":1404,"percent_change":334,"volume":690,"transactions":9,"vwap":1410},"2025-08-11",{"date":1698,"open":1699,"high":1699,"low":1580,"close":1198,"change":257,"percent_change":44,"volume":1133,"transactions":9,"vwap":1198},"2025-08-08",5.04,{"date":1701,"open":1702,"high":1618,"low":1703,"close":1704,"change":428,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-08-07",5.07,4.69,4.83,-3.59,18900,{"date":1708,"open":1709,"high":1709,"low":1623,"close":1623,"change":447,"percent_change":305,"volume":1137,"transactions":9,"vwap":1623},"2025-08-06",5.21,{"date":1711,"open":1637,"high":1637,"low":1712,"close":1712,"change":1095,"percent_change":1713,"volume":1102,"transactions":9,"vwap":1712},"2025-08-05",5.16,-3.73,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1624,"percent_change":822,"volume":1547,"transactions":9,"vwap":1718},"2025-08-04",5.35,5.37,5.36,{"date":1720,"open":1721,"high":1721,"low":1643,"close":1712,"change":727,"percent_change":1722,"volume":1102,"transactions":9,"vwap":1712},"2025-08-01",5.38,-2.46,{"date":1724,"open":1651,"high":1716,"low":1643,"close":1618,"change":323,"percent_change":1725,"volume":874,"transactions":9,"vwap":1618},"2025-07-31",1.15,{"date":1727,"open":1592,"high":1728,"low":1712,"close":1728,"change":473,"percent_change":851,"volume":983,"transactions":9,"vwap":1728},"2025-07-30",5.23,{"date":1730,"open":1731,"high":1731,"low":21,"close":1676,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1676},"2025-07-29",5.39,-0.28,-5.2,16500,{"date":1736,"open":1655,"high":1655,"low":1637,"close":1721,"change":1531,"percent_change":1737,"volume":1233,"transactions":9,"vwap":1721},"2025-07-28",4.26,{"date":1739,"open":1740,"high":1740,"low":1605,"close":1712,"change":20,"percent_change":17,"volume":1014,"transactions":9,"vwap":1712},"2025-07-25",5.31,{"date":1742,"open":1650,"high":1650,"low":1743,"close":1743,"change":1607,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-07-24",5.11,-5.37,5600,{"date":1747,"open":1593,"high":1748,"low":1628,"close":1748,"change":1749,"percent_change":1750,"volume":1102,"transactions":9,"vwap":1748},"2025-07-23",5.4,0.38,7.57,{"date":1752,"open":1589,"high":1592,"low":1589,"close":1613,"change":295,"percent_change":999,"volume":1753,"transactions":9,"vwap":1613},"2025-07-22",24400,{"date":1755,"open":1617,"high":1748,"low":1612,"close":324,"change":120,"percent_change":1756,"volume":1757,"transactions":9,"vwap":324},"2025-07-21",-2.31,15600,{"date":1759,"open":1618,"high":1740,"low":1613,"close":1760,"change":44,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-07-18",5.2,-3.88,7500,{"date":1764,"open":1670,"high":1765,"low":1612,"close":1766,"change":1446,"percent_change":21,"volume":1550,"transactions":9,"vwap":1766},"2025-07-17",5.52,5.41,{"date":1768,"open":1769,"high":1770,"low":1553,"close":1617,"change":1002,"percent_change":856,"volume":1340,"transactions":9,"vwap":1617},"2025-07-16",5.09,5.24,{"date":1772,"open":1072,"high":1773,"low":1527,"close":1623,"change":333,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1623},"2025-07-15",5.22,-1.38,42100,{"date":1777,"open":1773,"high":1740,"low":1563,"close":324,"change":753,"percent_change":1778,"volume":1174,"transactions":9,"vwap":324},"2025-07-14",-4.33,{"date":1780,"open":1731,"high":1731,"low":1760,"close":1740,"change":585,"percent_change":1781,"volume":1076,"transactions":9,"vwap":1740},"2025-07-11",-1.85,{"date":1783,"open":1784,"high":1785,"low":1716,"close":1766,"change":585,"percent_change":1006,"volume":882,"transactions":9,"vwap":1766},"2025-07-10",5.58,5.89,{"date":1787,"open":1731,"high":1788,"low":1731,"close":1789,"change":379,"percent_change":1009,"volume":836,"transactions":9,"vwap":1789},"2025-07-09",5.76,5.51,{"date":1791,"open":1792,"high":1792,"low":1731,"close":1793,"change":753,"percent_change":1794,"volume":1086,"transactions":9,"vwap":1793},"2025-07-08",5.65,5.56,-3.97,{"date":1796,"open":1792,"high":1797,"low":1765,"close":1797,"change":465,"percent_change":1231,"volume":866,"transactions":9,"vwap":1797},"2025-07-07",5.79,{"date":1799,"open":1800,"high":1801,"low":1766,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-07-03",5.42,5.96,5.78,0.39,7.24,17200,{"date":1807,"open":1676,"high":1766,"low":1670,"close":1731,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1731},"2025-07-02",0.56,11.59,32200,{"date":1812,"open":1532,"high":1605,"low":1198,"close":1704,"change":120,"percent_change":1293,"volume":1813,"transactions":9,"vwap":1704},"2025-07-01",8500,{"date":1815,"open":1589,"high":1743,"low":1538,"close":1072,"change":602,"percent_change":1816,"volume":1157,"transactions":9,"vwap":1072},"2025-06-30",-2.75,{"date":1818,"open":1628,"high":1770,"low":1496,"close":1769,"change":257,"percent_change":1095,"volume":1128,"transactions":9,"vwap":1769},"2025-06-27",{"date":1820,"open":324,"high":1748,"low":1699,"close":1676,"change":1095,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1676},"2025-06-26",-3.77,44600,{"date":1824,"open":1502,"high":1825,"low":1826,"close":1637,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1637},"2025-06-25",5.32,4.11,0.88,19.91,466300,{"date":1831,"open":1535,"high":1535,"low":1832,"close":1833,"change":213,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-06-24",4.4,4.42,0.68,23300,{"date":1837,"open":1459,"high":1740,"low":1838,"close":1506,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1506},"2025-06-23",3.93,0.43,10.86,371300,{"date":1843,"open":1844,"high":1592,"low":979,"close":743,"change":149,"percent_change":1845,"volume":1846,"transactions":9,"vwap":743},"2025-06-20",4.44,-8.12,140400,{"date":1848,"open":1501,"high":1506,"low":1417,"close":1488,"change":70,"percent_change":592,"volume":1849,"transactions":9,"vwap":1488},"2025-06-18",14800,{"date":1851,"open":1418,"high":1418,"low":1458,"close":1852,"change":257,"percent_change":156,"volume":1547,"transactions":9,"vwap":1852},"2025-06-17",4.24,{"date":1854,"open":1505,"high":1505,"low":1625,"close":1484,"change":447,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1484},"2025-06-16",-3.41,19700,{"date":1858,"open":1859,"high":1832,"low":1859,"close":1832,"change":351,"percent_change":771,"volume":704,"transactions":9,"vwap":1832},"2025-06-13",4.37,{"date":1861,"open":1488,"high":1501,"low":1862,"close":1483,"change":447,"percent_change":671,"volume":798,"transactions":9,"vwap":1483},"2025-06-12",4.27,{"date":1864,"open":1574,"high":1563,"low":1865,"close":1412,"change":1155,"percent_change":1866,"volume":1322,"transactions":9,"vwap":1412},"2025-06-11",4.32,-4.09,{"date":1868,"open":1505,"high":1559,"low":1737,"close":1690,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1690},"2025-06-10",0.25,5.69,10500,{"date":1873,"open":1874,"high":1562,"low":1875,"close":1506,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1506},"2025-06-09",4.59,4.19,-0.36,-7.58,31500,{"date":1880,"open":27,"high":1580,"low":1535,"close":1580,"change":828,"percent_change":1881,"volume":1215,"transactions":9,"vwap":1580},"2025-06-06",-0.63,{"date":1883,"open":1526,"high":1601,"low":1417,"close":1665,"change":1420,"percent_change":1618,"volume":1884,"transactions":9,"vwap":1665},"2025-06-05",10600,{"date":1886,"open":1520,"high":1526,"low":1488,"close":1520,"change":241,"percent_change":1887,"volume":959,"transactions":9,"vwap":1520},"2025-06-04",-0.87,{"date":1889,"open":1505,"high":1538,"low":1492,"close":1606,"change":975,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1606},"2025-06-03",2.46,15200,{"date":1893,"open":1859,"high":1690,"low":1737,"close":1539,"change":465,"percent_change":1531,"volume":807,"transactions":9,"vwap":1539},"2025-06-02",{"date":1895,"open":1535,"high":1535,"low":1833,"close":1567,"change":688,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1567},"2025-05-30",-2.41,4800,{"date":1899,"open":1526,"high":1496,"low":1483,"close":1553,"change":289,"percent_change":289,"volume":911,"transactions":9,"vwap":1553},"2025-05-29",{"date":1901,"open":1401,"high":1874,"low":1497,"close":1553,"change":527,"percent_change":1902,"volume":994,"transactions":9,"vwap":1553},"2025-05-28",0.44,{"date":1904,"open":1410,"high":1410,"low":1832,"close":1410,"change":20,"percent_change":256,"volume":1813,"transactions":9,"vwap":1410},"2025-05-27",{"date":1906,"open":1505,"high":1505,"low":1505,"close":1505,"change":289,"percent_change":289,"volume":289,"transactions":9,"vwap":1505},"2025-05-23",{"date":1908,"open":1574,"high":1703,"low":1458,"close":1505,"change":257,"percent_change":37,"volume":1343,"transactions":9,"vwap":1505},"2025-05-22",{"date":1910,"open":1532,"high":1532,"low":1505,"close":1493,"change":1876,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1493},"2025-05-21",-7.39,17800,{"date":1914,"open":1628,"high":1628,"low":1601,"close":25,"change":765,"percent_change":1915,"volume":1916,"transactions":9,"vwap":25},"2025-05-20",-1.62,28200,{"date":1918,"open":1770,"high":1770,"low":1526,"close":1072,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1072},"2025-05-19",-0.26,-4.99,18500,{"date":1923,"open":1592,"high":1637,"low":1592,"close":1709,"change":1231,"percent_change":872,"volume":1541,"transactions":9,"vwap":1709},"2025-05-16",{"date":1925,"open":1926,"high":1593,"low":1521,"close":1699,"change":1694,"percent_change":1330,"volume":1927,"transactions":9,"vwap":1699},"2025-05-15",4.99,28400,{"date":1929,"open":1717,"high":1655,"low":1601,"close":1527,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1527},"2025-05-14",-0.5,-9.35,13600,{"date":1934,"open":1935,"high":1717,"low":1935,"close":1716,"change":144,"percent_change":1646,"volume":803,"transactions":9,"vwap":1716},"2025-05-13",5.19,{"date":1937,"open":1938,"high":1939,"low":1743,"close":1717,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1717},"2025-05-12",5.74,5.9,-0.38,-6.61,48800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-05-09",5.55,6.1,5.54,5.75,0.46,8.7,42000,{"date":1953,"open":1702,"high":1954,"low":1702,"close":1618,"change":1312,"percent_change":1955,"volume":882,"transactions":9,"vwap":1618},"2025-05-08",5.43,6.87,{"date":1957,"open":1958,"high":1670,"low":1562,"close":1072,"change":473,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1072},"2025-05-07",4.88,2.7,18600,{"date":1962,"open":1563,"high":1563,"low":1544,"close":1198,"change":70,"percent_change":404,"volume":1963,"transactions":9,"vwap":1198},"2025-05-06",13800,{"date":1965,"open":1563,"high":1958,"low":1580,"close":1580,"change":447,"percent_change":1966,"volume":1058,"transactions":9,"vwap":1580},"2025-05-05",-3.06,{"date":1968,"open":1580,"high":1612,"low":1580,"close":1584,"change":473,"percent_change":1969,"volume":736,"transactions":9,"vwap":1584},"2025-05-02",2.73,{"date":1971,"open":1198,"high":1670,"low":1545,"close":1545,"change":379,"percent_change":1972,"volume":1498,"transactions":9,"vwap":1545},"2025-05-01",-1.04,{"date":1974,"open":1580,"high":1592,"low":1401,"close":1198,"change":549,"percent_change":822,"volume":1975,"transactions":9,"vwap":1198},"2025-04-30",14900,{"date":1977,"open":1978,"high":1645,"low":1505,"close":1690,"change":1052,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1690},"2025-04-29",4.79,-3.33,10000,{"date":1982,"open":1637,"high":1637,"low":1564,"close":1645,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1645},"2025-04-28",-0.76,-13.67,46700,{"date":180,"open":1987,"high":176,"low":1721,"close":1793,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1793},6.03,-0.47,-7.79,27800]