[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMCC":3,"homepage-market-summary":30,"stock-historical-IMCC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMCC","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},"IM Cannabis Corp. Common Shares","Nasdaq",null,"Common Stock","IM Cannabis Corp is a Canada-based international medical cannabis company. It operates in the field of medical cannabis, through Focus Medical Herbs Ltd. (Focus), which holds a cultivation license to breed, grow, and supply medical cannabis products The majority of its revenues are generated from sales of medical cannabis products to customers in Israel. The remaining revenues are generated from sales of medical cannabis, as well as other products, to customers in Germany. Geographically, the majority revenue is generated from Germany, and also has its presence in Israel.","44",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},2.04,2.1,2.19,1.9522,2.17,-0.13,-5.99,162565.375654,2163,2.0473,8.65,0.0856,2471992.084963272,22.8,1601,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1747989,638016021.240818,36,"2025-04-22",[181,182,192,203,214,224,234,245,254,265,274,283,293,302,312,321,328,338,348,358,368,377,387,397,407,418,429,439,450,460,469,479,489,499,509,519,526,534,545,552,561,571,579,587,597,607,618,626,635,645,654,663,672,681,692,700,708,715,720,726,732,740,744,750,754,760,765,772,778,782,787,792,798,806,814,822,830,839,847,855,864,871,879,886,894,899,908,915,921,928,937,943,950,957,964,971,976,983,988,995,998,1002,1008,1013,1019,1023,1028,1032,1039,1044,1048,1053,1059,1066,1075,1083,1090,1097,1103,1111,1117,1123,1128,1136,1143,1149,1153,1160,1168,1174,1182,1189,1197,1204,1211,1218,1226,1231,1238,1246,1255,1261,1269,1277,1283,1290,1298,1304,1310,1316,1323,1329,1337,1345,1352,1359,1362,1369,1376,1383,1390,1396,1400,1404,1409,1414,1420,1426,1433,1440,1445,1452,1461,1467,1472,1476,1481,1486,1493,1499,1504,1508,1514,1518,1522,1528,1532,1536,1540,1545,1549,1552,1557,1560,1565,1570,1576,1581,1587,1593,1598,1603,1610,1616,1621,1625,1630,1634,1639,1643,1648,1654,1657,1664,1668,1672,1676,1680,1683,1688,1697,1703,1709,1711,1716,1720,1725,1729,1733,1737,1740,1743,1747,1750,1754,1758,1762,1769,1775,1781,1787,1791,1795,1798,1802,1805,1810,1816,1820,1826,1830,1834,1837,1841,1845,1850,1854,1859,1866,1871,1876,1881,1886,1891,1895,1898,1902,1905,1909,1913,1917,1921,1924,1930,1936,1942,1949,1956,1962,1967,1972,1977,1983,1989,1997,2001,2006,2012,2018,2021,2027,2032,2038,2044,2047,2051,2057,2061,2067,2072,2078,2083,2088,2091,2097,2101,2106,2110,2116,2121,2127,2132,2139,2144,2150,2156,2163,2169,2174,2181,2187,2190,2196,2199,2204,2209,2214,2221,2224,2228,2233,2238,2245,2250,2255,2260,2266,2275,2282,2289,2297,2300,2306,2310,2314,2320,2326,2331,2337,2342,2346,2350,2354,2358,2362,2365,2370,2373,2375,2379,2383,2386,2390,2393,2397],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.42,2.4297,2.12,-0.08,-3.56,210565.303838,2180,2.228,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.47,2.48,2.21,2.25,-0.2,-8.16,418801.205156,3656,2.4159,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.53,2.77,2.4395,2.45,-0.03,-1.21,1762717.460408,15818,2.6764,{"date":215,"open":216,"high":217,"low":218,"close":195,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",2.9,2.93,2.46,-0.36,-12.68,322583.271146,2903,2.7634,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",3.11,2.83,2.84,-0.34,-10.69,608064.328852,4977,2.9866,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.95,3.24,2.91,3.18,0.27,9.28,3945478.621118,35957,3.2764,{"date":246,"open":239,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",3.44,2.61,-1.23,-29.71,29555219.056928,361537,6.2339,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",4.5,5.7,3.56,4.14,1.055,34.2,25801819.088613,302173,4.8216,{"date":266,"open":239,"high":267,"low":227,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",3.38,3.085,-1.145,-27.07,1470529.389512,20407,3.0877,{"date":275,"open":237,"high":25,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",2.97,4.23,2.49,143.1,104981193.882941,1091885,5.3643,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.62,1.7683,1.74,0.11,6.75,440002.00659,3402,1.9654,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",1.61,1.7,1.63,0,23775.700737,456,1.6493,{"date":303,"open":304,"high":305,"low":306,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.66,1.67,1.55,-0.09,-5.23,59779.690872,504,1.629,{"date":313,"open":314,"high":315,"low":297,"close":316,"change":209,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",1.8,1.82,1.72,-1.71,80012.741564,1675,1.718,{"date":322,"open":323,"high":324,"low":287,"close":323,"change":298,"percent_change":298,"volume":325,"transactions":326,"vwap":327},"2026-09-11",1.75,1.81,27759.53028,407,1.7732,{"date":329,"open":330,"high":331,"low":332,"close":323,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",1.96,1.97,1.7301,-0.24,-12.06,47767.620188,515,1.875,{"date":339,"open":15,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",2.2099,1.89,1.99,0.03,1.53,191892.715324,1328,2.06,{"date":349,"open":350,"high":351,"low":352,"close":330,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",1.94,2.01,1.85,-0.02,-1.01,29827.989208,827,1.9325,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",2.37,1.95,1.98,-0.22,-10,91280.037997,1107,2.1214,{"date":369,"open":370,"high":370,"low":19,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",3.1,2.2,-0.8,-26.67,132483.329143,1674,2.5267,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":288,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",2.89,3.1467,2.72,3,3.81,22616.288494,414,2.9381,{"date":388,"open":389,"high":390,"low":391,"close":379,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",3.02,3.095,2.8372,-0.17,-5.56,27256.714761,2540,2.9437,{"date":398,"open":399,"high":247,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",3.39,3.03,3.06,-0.35,-10.26,28591.372058,689,3.2541,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",3.89,3.9,3.4,3.41,-0.53,-13.45,76449.009203,1308,3.6051,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",3.35,4.15,3.12,3.94,0.598,17.89,203395.341534,2930,3.5483,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",3.165,3.42,3.342,0.078,2.39,84311.009894,2651,3.282,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",3.219,3.402,3.171,3.264,-0.021,-0.64,45795.517805,1519,3.297,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",3.33,3.033,3.285,-0.099,-2.93,29829.344626,1376,3.228,{"date":461,"open":462,"high":462,"low":237,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",3.495,3.384,3.2699,2865.82,31260.689263,1387,3.333,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",0.1028,0.1141,0.102,0.0081,7.64,1285676.927232,1399,0.1083,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",0.1035,0.106,0.1,0.0011,1.05,1622287.597508,6775,0.103,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",0.0955,0.1061,0.1049,-0.0001,-0.1,1126600.95522,1560,0.1009,{"date":500,"open":501,"high":502,"low":26,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.0935,0.116,0.105,-0.0171,-14,41087360.171654,43959,0.1292,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.13,0.1162,0.1221,-0.0079,-6.08,535461.101082,826,0.1228,{"date":520,"open":521,"high":522,"low":523,"close":511,"change":298,"percent_change":298,"volume":524,"transactions":525,"vwap":511},"2026-08-13",0.1313,0.1337,0.126,421050.161406,774,{"date":527,"open":528,"high":528,"low":529,"close":511,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":522},"2026-08-12",0.1395,0.127,-0.0023,-1.74,709131.248604,671,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.1281,0.1324,0.1205,0.1323,0.0023,1.77,228900.465444,621,0.1277,{"date":546,"open":529,"high":511,"low":538,"close":511,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",0.0053,4.25,627733.380206,899,0.125,{"date":553,"open":554,"high":529,"low":555,"close":556,"change":557,"percent_change":485,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.1256,0.12055,0.1247,0.0013,496973.80631,1014,0.1233,{"date":562,"open":563,"high":551,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",0.12,0.11415,0.1234,-0.0016,-1.28,426814.133558,855,0.1194,{"date":572,"open":573,"high":511,"low":574,"close":551,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":529},"2026-08-05",0.1232,0.1225,-0.002,-1.57,804644.447042,1424,{"date":580,"open":581,"high":582,"low":563,"close":529,"change":557,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",0.123,0.1322,1.03,1694550.947705,2079,0.1312,{"date":588,"open":589,"high":590,"low":502,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",0.1207,0.131,0.1257,0.0099,8.55,1410910.471331,1785,0.1255,{"date":598,"open":599,"high":518,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.1176,0.108,0.1158,0.0003,0.26,3436740.275424,4289,0.1195,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",0.1088,0.1213,0.1034,0.1155,0.0074,6.85,1826421.273293,1474,0.1144,{"date":619,"open":288,"high":288,"low":620,"close":621,"change":622,"percent_change":446,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.1011,0.1081,-0.0007,453966.800349,1070,0.1056,{"date":627,"open":628,"high":629,"low":483,"close":609,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",0.1042,0.109,0.0014,1.3,536138.29855,980,0.1058,{"date":636,"open":637,"high":288,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.1036,0.0971,0.1074,-0.0135,-11.17,2765870.331566,4513,0.1054,{"date":646,"open":563,"high":544,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",0.111401,0.1209,-0.0122,-9.17,68220744.686245,78113,0.1556,{"date":655,"open":656,"high":656,"low":582,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",0.1377,0.1331,-0.0031,-2.28,206176.787583,449,0.1363,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":622,"percent_change":669,"volume":670,"transactions":300,"vwap":671},"2026-07-22",0.139,0.1439,0.1321,0.1362,-0.51,156614.226132,0.1374,{"date":673,"open":537,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":522},"2026-07-21",0.14,0.1304,0.1369,0.004,3.01,349761,936,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.135,0.1378,0.1305,0.1329,-0.0111,-7.71,325168.113667,641,0.1346,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",0.133,0.145,0.14399999,0.002,1.41,238000,{"date":701,"open":674,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",0.146,0.13699999,0.142,-0.006,-4.05,205800,{"date":709,"open":710,"high":711,"low":712,"close":710,"change":713,"percent_change":277,"volume":714,"transactions":9,"vwap":710},"2026-07-15",0.148,0.152,0.141,0.006,322600,{"date":716,"open":717,"high":702,"low":718,"close":704,"change":705,"percent_change":706,"volume":719,"transactions":9,"vwap":704},"2026-07-14",0.14300001,0.132,650400,{"date":721,"open":711,"high":722,"low":704,"close":710,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":710},"2026-07-13",0.155,-0.007,-4.52,393200,{"date":727,"open":728,"high":729,"low":722,"close":722,"change":705,"percent_change":730,"volume":731,"transactions":9,"vwap":722},"2026-07-10",0.156,0.16,-3.73,193800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":713,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",0.15899999,0.16500001,0.15000001,0.161,3.87,335900,{"date":741,"open":722,"high":742,"low":695,"close":722,"change":298,"percent_change":298,"volume":743,"transactions":9,"vwap":722},"2026-07-08",0.15800001,265000,{"date":745,"open":746,"high":734,"low":704,"close":722,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":722},"2026-07-07",0.15099999,0.001,0.65,320000,{"date":751,"open":728,"high":734,"low":674,"close":752,"change":747,"percent_change":748,"volume":753,"transactions":9,"vwap":752},"2026-07-06",0.154,315500,{"date":755,"open":729,"high":756,"low":711,"close":757,"change":575,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-02",0.164,0.153,-1.29,341200,{"date":761,"open":734,"high":729,"low":746,"close":722,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":722},"2026-07-01",-0.013,-7.74,655700,{"date":766,"open":757,"high":767,"low":704,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",0.17200001,0.168,0.017,11.26,2333200,{"date":773,"open":774,"high":728,"low":695,"close":746,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":746},"2026-06-29",0.149,0.009,6.34,474300,{"date":779,"open":717,"high":710,"low":694,"close":704,"change":747,"percent_change":780,"volume":781,"transactions":9,"vwap":704},"2026-06-26",0.71,659700,{"date":783,"open":757,"high":757,"low":563,"close":712,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":712},"2026-06-25",-0.019,-11.88,1634100,{"date":788,"open":756,"high":756,"low":736,"close":729,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":729},"2026-06-24",-0.004,-2.44,1278100,{"date":793,"open":794,"high":794,"low":729,"close":756,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":756},"2026-06-23",0.175,-0.012,-6.82,929700,{"date":799,"open":800,"high":801,"low":729,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",0.17299999,0.19,0.176,-0.005,-2.76,2015200,{"date":807,"open":808,"high":809,"low":767,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",0.192,0.19499999,0.18099999,-0.036,-16.59,26578100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",0.205,0.23199999,0.21699999,-0.043,-16.54,5246100,{"date":823,"open":824,"high":825,"low":817,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",0.27500001,0.31799999,0.25999999,-0.001,-0.38,86437800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",0.23800001,0.27200001,0.23,0.26100001,0.029,12.5,100729900,{"date":840,"open":841,"high":842,"low":843,"close":817,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":817},"2026-06-12",0.242,0.244,0.223,-0.015,-6.07,231200,{"date":848,"open":849,"high":850,"low":843,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",0.236,0.25400001,0.24699999,0.016,6.93,117100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",0.25299999,0.26199999,0.226,0.23100001,-0.022,-8.7,438600,{"date":865,"open":866,"high":867,"low":868,"close":857,"change":819,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-06-09",0.285,0.29800001,0.211,-14.53,525800,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-08",0.27000001,0.296,0.26699999,0.022,8.03,118200,{"date":880,"open":866,"high":881,"low":882,"close":883,"change":353,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-05",0.289,0.26300001,0.27399999,-6.8,203900,{"date":887,"open":888,"high":889,"low":875,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",0.28,0.30000001,0.294,0.005,1.73,188300,{"date":895,"open":896,"high":867,"low":882,"close":881,"change":705,"percent_change":897,"volume":898,"transactions":9,"vwap":881},"2026-06-03",0.28600001,-2.03,385600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",0.308,0.31999999,0.27599999,0.29499999,-0.025,-7.81,494900,{"date":909,"open":910,"high":911,"low":874,"close":902,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":902},"2026-06-01",0.324,0.338,0.032,11.11,1757500,{"date":916,"open":867,"high":917,"low":903,"close":918,"change":705,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-29",0.435,0.28799999,-2.04,6745800,{"date":922,"open":850,"high":923,"low":924,"close":890,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":890},"2026-05-28",0.31600001,0.252,0.028,10.53,1263400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",0.28299999,0.287,0.26499999,0.266,-0.014,-5,159600,{"date":938,"open":857,"high":881,"low":939,"close":888,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":888},"2026-05-26",0.233,0.038,15.7,557200,{"date":944,"open":842,"high":945,"low":946,"close":841,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":841},"2026-05-22",0.25799999,0.234,0.007,2.98,361000,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",0.255,0.235,-0.008,-3.29,72800,{"date":958,"open":834,"high":826,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",0.221,0.243,0.02,8.97,475400,{"date":965,"open":966,"high":817,"low":967,"close":843,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":843},"2026-05-19",0.222,0.219,-0.003,-1.33,239900,{"date":972,"open":817,"high":817,"low":973,"close":859,"change":705,"percent_change":974,"volume":975,"transactions":9,"vwap":859},"2026-05-18",0.22,-2.59,125300,{"date":977,"open":978,"high":978,"low":979,"close":817,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":817},"2026-05-15",0.24600001,0.22499999,-0.011,-4.53,181600,{"date":984,"open":857,"high":952,"low":985,"close":960,"change":954,"percent_change":986,"volume":987,"transactions":9,"vwap":960},"2026-05-14",0.23999999,-3.19,136600,{"date":989,"open":952,"high":990,"low":991,"close":992,"change":827,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",0.257,0.241,0.25099999,-0.4,182500,{"date":996,"open":842,"high":850,"low":953,"close":924,"change":747,"percent_change":127,"volume":997,"transactions":9,"vwap":924},"2026-05-12",235100,{"date":999,"open":857,"high":826,"low":842,"close":992,"change":947,"percent_change":1000,"volume":1001,"transactions":9,"vwap":992},"2026-05-11",2.87,320100,{"date":1003,"open":1004,"high":1004,"low":842,"close":842,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":842},"2026-05-08",0.26800001,-0.018,-6.87,238500,{"date":1009,"open":1010,"high":1011,"low":990,"close":858,"change":891,"percent_change":361,"volume":1012,"transactions":9,"vwap":858},"2026-05-07",0.26899999,0.271,117500,{"date":1014,"open":835,"high":1015,"low":952,"close":990,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":990},"2026-05-06",0.278,-0.009,-3.38,171900,{"date":1020,"open":890,"high":890,"low":953,"close":933,"change":784,"percent_change":1021,"volume":1022,"transactions":9,"vwap":933},"2026-05-05",-6.67,342800,{"date":1024,"open":1025,"high":889,"low":990,"close":866,"change":803,"percent_change":1026,"volume":1027,"transactions":9,"vwap":866},"2026-05-04",0.292,-1.72,580800,{"date":1029,"open":890,"high":889,"low":824,"close":1030,"change":947,"percent_change":194,"volume":1031,"transactions":9,"vwap":1030},"2026-05-01",0.28999999,469800,{"date":1033,"open":1034,"high":874,"low":1035,"close":930,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":930},"2026-04-30",0.259,0.245,0.027,10.55,670200,{"date":1040,"open":990,"high":932,"low":817,"close":1041,"change":827,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-29",0.25600001,-0.39,380000,{"date":1045,"open":1011,"high":883,"low":841,"close":990,"change":353,"percent_change":1046,"volume":1047,"transactions":9,"vwap":990},"2026-04-28",-7.22,398900,{"date":1049,"open":890,"high":890,"low":873,"close":1050,"change":723,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",0.27700001,-2.46,279500,{"date":1054,"open":1015,"high":889,"low":826,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-24",0.28400001,-0.016,-5.33,1009100,{"date":1060,"open":1061,"high":1062,"low":1055,"close":889,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":889},"2026-04-23",0.33899999,0.34299999,-0.044,-12.79,3221300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",0.41,0.55000001,0.31,0.34400001,-0.055,-13.78,7091800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":980,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",0.40200001,0.44999999,0.37,0.39899999,-2.68,341000,{"date":1084,"open":1085,"high":1068,"low":1086,"close":1068,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1068},"2026-04-20",0.377,0.36199999,0.031,8.18,138900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":789,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",0.38999999,0.361,0.37900001,-1.04,145700,{"date":1098,"open":1099,"high":1092,"low":1100,"close":1101,"change":298,"percent_change":298,"volume":1102,"transactions":9,"vwap":1101},"2026-04-16",0.38100001,0.36000001,0.38299999,136900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1101,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1101},"2026-04-15",0.34900001,0.40000001,0.34200001,0.018,4.93,402400,{"date":1112,"open":1113,"high":147,"low":1107,"close":1114,"change":112,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-14",0.34799999,0.36500001,-2.67,50800,{"date":1118,"open":1093,"high":1119,"low":1062,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-13",0.375,0.014,3.88,62900,{"date":1124,"open":1125,"high":1093,"low":1061,"close":1093,"change":713,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1093},"2026-04-10",0.35299999,1.69,75000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1120,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",0.345,0.36300001,0.33199999,0.35499999,4.11,69500,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":705,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-08",0.37400001,0.33000001,0.34099999,-1.73,68100,{"date":1144,"open":910,"high":1145,"low":1146,"close":1145,"change":769,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-07",0.347,0.317,5.15,75600,{"date":1150,"open":1130,"high":1133,"low":902,"close":1139,"change":1016,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1139},"2026-04-06",-2.65,182000,{"date":1154,"open":1155,"high":1156,"low":904,"close":1061,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1061},"2026-04-02",0.303,0.34999999,0.034,11.15,194100,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-01",0.37799999,0.29699999,0.30500001,-0.065,-17.57,729900,{"date":1169,"open":1068,"high":1170,"low":1146,"close":1079,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1079},"2026-03-31",0.42500001,-0.038,-9.31,7738500,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-30",0.51899999,0.30399999,0.40799999,-0.104,-20.31,235600,{"date":1183,"open":1176,"high":1176,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-27",0.49000001,0.51200002,0.008,1.59,23600,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",0.583,0.47,0.50400001,-0.091,-15.29,161300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":803,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-25",0.63,0.56699997,0.59500003,-0.83,29500,{"date":1205,"open":1206,"high":1206,"low":1069,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",0.63999999,0.60000002,-0.047,-7.26,82000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1036,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-23",0.58999997,0.64700001,0.56,4.35,152100,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",0.65899998,0.59899998,0.62,-0.034,-5.2,75900,{"date":1227,"open":1222,"high":1228,"low":1207,"close":1228,"change":1157,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-19",0.65399998,5.48,94300,{"date":1232,"open":1233,"high":1220,"low":1234,"close":1222,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1222},"2026-03-18",0.60299999,0.56900001,0.04,6.9,173800,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-17",0.796,0.54400003,0.57999998,-0.211,-26.68,4443700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-16",0.83999997,0.89999998,0.77999997,0.79100001,-0.109,-12.11,39700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1249,"change":353,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1249},"2026-03-13",0.94999999,0.88999999,-2.17,7600,{"date":1262,"open":1263,"high":485,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-12",0.93099999,0.91799998,0.92000002,0.08,9.52,76200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1248,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1248},"2026-03-11",0.82800001,0.85000002,0.81999999,0.026,3.19,8800,{"date":1278,"open":1273,"high":1273,"low":1279,"close":1280,"change":775,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-10",0.79000002,0.81400001,1.12,17700,{"date":1284,"open":1285,"high":1272,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-09",0.76099998,0.80500001,0.055,7.33,22100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":107,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-06",0.70300001,0.76999998,0.68000001,0.75,8.7,82900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":980,"percent_change":576,"volume":1303,"transactions":9,"vwap":1302},"2026-03-05",0.72100002,0.74000001,0.69,18400,{"date":1305,"open":1306,"high":1301,"low":1307,"close":1308,"change":298,"percent_change":298,"volume":1309,"transactions":9,"vwap":1308},"2026-03-04",0.69499999,0.67000002,0.70099998,17100,{"date":1311,"open":1312,"high":1301,"low":1313,"close":1308,"change":353,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1308},"2026-03-03",0.68800002,0.64999998,-2.77,46200,{"date":1317,"open":1318,"high":1301,"low":1319,"close":1300,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1300},"2026-03-02",0.69999999,0.68900001,0.041,6.03,20400,{"date":1324,"open":1325,"high":1295,"low":1294,"close":1294,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1294},"2026-02-27",0.74900001,-0.042,-5.82,41700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-26",0.829,0.82999998,0.722,-0.062,-7.91,26100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1056,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-25",0.78100002,0.84100002,0.75999999,0.78399998,-2,25100,{"date":1346,"open":1347,"high":1348,"low":1293,"close":1349,"change":209,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-24",0.86400002,0.87,0.80000001,-3.61,36900,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1332,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1332},"2026-02-23",0.95700002,0.81099999,-0.12,-12.63,50400,{"date":1360,"open":1257,"high":1257,"low":1286,"close":1257,"change":298,"percent_change":298,"volume":1361,"transactions":9,"vwap":1257},"2026-02-20",128100,{"date":1363,"open":46,"high":1364,"low":1365,"close":1257,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1257},"2026-02-19",1.002,0.87900001,-0.06,-5.94,185400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":102,"change":307,"percent_change":1374,"volume":1375,"transactions":9,"vwap":102},"2026-02-18",1.14,1.2,0.97000003,-8.18,89000,{"date":1377,"open":1378,"high":1379,"low":46,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-02-17",1.1,1.11,0.01,0.92,54200,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1260,"transactions":9,"vwap":1387},"2026-02-13",1.04,1.15,1.09,-0.05,-4.39,{"date":1391,"open":1372,"high":1372,"low":1392,"close":1371,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1371},"2026-02-12",0.90499997,-0.04,-3.39,115800,{"date":1397,"open":1386,"high":1372,"low":1378,"close":1398,"change":961,"percent_change":316,"volume":1399,"transactions":9,"vwap":1398},"2026-02-11",1.18,31200,{"date":1401,"open":1402,"high":60,"low":1378,"close":1402,"change":961,"percent_change":323,"volume":1403,"transactions":9,"vwap":1402},"2026-02-10",1.16,19900,{"date":1405,"open":1386,"high":1406,"low":1379,"close":1371,"change":112,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1371},"2026-02-09",1.165,-0.87,20500,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1386,"change":961,"percent_change":541,"volume":1413,"transactions":9,"vwap":1386},"2026-02-06",1.102,1.24,24700,{"date":1415,"open":1416,"high":1417,"low":1281,"close":117,"change":1366,"percent_change":1418,"volume":1419,"transactions":9,"vwap":117},"2026-02-05",1.17,1.231,-5.04,58700,{"date":1421,"open":1422,"high":1423,"low":1371,"close":60,"change":353,"percent_change":1424,"volume":1425,"transactions":9,"vwap":60},"2026-02-04",1.21,1.25,-1.65,58500,{"date":1427,"open":1412,"high":1428,"low":1429,"close":1422,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2026-02-03",1.29,1.204,-0.07,-5.47,17600,{"date":1434,"open":1435,"high":631,"low":1436,"close":1437,"change":353,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-02",1.26,1.234,1.28,-1.54,148700,{"date":1441,"open":1442,"high":1442,"low":1412,"close":631,"change":1388,"percent_change":1443,"volume":1444,"transactions":9,"vwap":631},"2026-01-30",1.38,-3.7,60100,{"date":1446,"open":1447,"high":1448,"low":631,"close":1449,"change":495,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-29",1.42,1.44,1.35,-6.9,34200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-28",1.32,1.48,1.147,1.45,0.09,6.62,152900,{"date":1462,"open":1463,"high":1463,"low":1435,"close":1464,"change":112,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-27",1.401,1.36,-0.73,110200,{"date":1468,"open":1442,"high":1469,"low":1449,"close":1470,"change":961,"percent_change":1455,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",1.43,1.37,27200,{"date":1473,"open":1464,"high":1448,"low":82,"close":1449,"change":112,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1449},"2026-01-23",-0.74,20700,{"date":1477,"open":1478,"high":1455,"low":1478,"close":1464,"change":353,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1464},"2026-01-22",1.316,-1.45,33100,{"date":1482,"open":631,"high":1442,"low":1437,"close":1442,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1442},"2026-01-21",0.07,5.34,161200,{"date":1487,"open":631,"high":82,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-20",1.295,1.31,-0.068,-4.93,46700,{"date":1494,"open":1495,"high":1447,"low":1449,"close":1496,"change":925,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-16",1.39,1.378,2.07,15400,{"date":1500,"open":1464,"high":1501,"low":1502,"close":1449,"change":1430,"percent_change":1491,"volume":1503,"transactions":9,"vwap":1449},"2026-01-15",1.448,1.323,36500,{"date":1505,"open":1495,"high":1447,"low":1506,"close":1447,"change":961,"percent_change":1469,"volume":1507,"transactions":9,"vwap":1447},"2026-01-14",1.263,67100,{"date":1509,"open":1442,"high":1510,"low":1470,"close":1511,"change":1380,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-13",1.485,1.4,0.72,12600,{"date":1515,"open":1511,"high":1457,"low":1470,"close":1495,"change":209,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1495},"2026-01-12",-2.11,108900,{"date":1519,"open":1511,"high":1520,"low":1511,"close":1447,"change":353,"percent_change":1521,"volume":1375,"transactions":9,"vwap":1447},"2026-01-09",1.54,-1.39,{"date":1523,"open":1524,"high":1525,"low":1464,"close":1448,"change":1235,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1448},"2026-01-08",1.382,1.5,2.86,281200,{"date":1529,"open":1511,"high":1457,"low":1464,"close":1511,"change":1430,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1511},"2026-01-07",-4.76,57400,{"date":1533,"open":1448,"high":1525,"low":698,"close":1534,"change":961,"percent_change":1442,"volume":1535,"transactions":9,"vwap":1534},"2026-01-06",1.47,33500,{"date":1537,"open":1538,"high":1538,"low":1442,"close":1457,"change":1393,"percent_change":1081,"volume":1539,"transactions":9,"vwap":1457},"2026-01-05",1.56,53500,{"date":1541,"open":1442,"high":1542,"low":1442,"close":1543,"change":483,"percent_change":1544,"volume":1539,"transactions":9,"vwap":1543},"2026-01-02",1.525,1.49,7.19,{"date":1546,"open":1448,"high":1457,"low":1464,"close":1495,"change":1388,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1495},"2025-12-31",-3.47,37700,{"date":1550,"open":1525,"high":1525,"low":1511,"close":1448,"change":107,"percent_change":1216,"volume":1551,"transactions":9,"vwap":1448},"2025-12-30",105700,{"date":1553,"open":1554,"high":1448,"low":1554,"close":1442,"change":1388,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1442},"2025-12-29",1.33,-3.5,48200,{"date":1558,"open":1543,"high":1543,"low":1495,"close":1469,"change":1388,"percent_change":1017,"volume":1559,"transactions":9,"vwap":1469},"2025-12-26",26300,{"date":1561,"open":1457,"high":1187,"low":1562,"close":1455,"change":1380,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1455},"2025-12-24",1.407,0.68,49800,{"date":1566,"open":1567,"high":1568,"low":1449,"close":1534,"change":1393,"percent_change":1151,"volume":1569,"transactions":9,"vwap":1534},"2025-12-23",1.46,1.501,79700,{"date":1571,"open":1572,"high":295,"low":698,"close":1573,"change":1388,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-22",1.58,1.51,-3.21,169700,{"date":1577,"open":1455,"high":1578,"low":1448,"close":1538,"change":1235,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1538},"2025-12-19",1.592,2.63,117900,{"date":1582,"open":1583,"high":1583,"low":698,"close":1584,"change":333,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-18",1.79,1.52,-13.64,452100,{"date":1588,"open":324,"high":1589,"low":1590,"close":1591,"change":343,"percent_change":892,"volume":1592,"transactions":9,"vwap":1591},"2025-12-17",1.91,1.515,1.76,795800,{"date":1594,"open":1447,"high":323,"low":698,"close":892,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":892},"2025-12-16",0.21,13.82,932700,{"date":1599,"open":1600,"high":1600,"low":1495,"close":1584,"change":219,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1584},"2025-12-15",1.9,-19.15,883400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1605,"change":1595,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1605},"2025-12-12",1.88,2.08,1.71,12.57,1874300,{"date":1611,"open":1612,"high":287,"low":1613,"close":305,"change":112,"percent_change":1614,"volume":1615,"transactions":9,"vwap":305},"2025-12-11",1.65,1.581,-0.6,386400,{"date":1617,"open":1607,"high":1607,"low":1618,"close":1619,"change":961,"percent_change":1372,"volume":1620,"transactions":9,"vwap":1619},"2025-12-10",1.575,1.68,29300,{"date":1622,"open":306,"high":892,"low":306,"close":304,"change":288,"percent_change":1623,"volume":1624,"transactions":9,"vwap":304},"2025-12-09",7.1,16700,{"date":1626,"open":316,"high":287,"low":1520,"close":306,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":306},"2025-12-08",-0.19,-10.92,35300,{"date":1631,"open":323,"high":324,"low":287,"close":287,"change":1388,"percent_change":1632,"volume":1633,"transactions":9,"vwap":287},"2025-12-05",-2.79,22500,{"date":1635,"open":287,"high":1636,"low":305,"close":1583,"change":483,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1583},"2025-12-04",1.84,5.92,38500,{"date":1640,"open":296,"high":287,"low":1612,"close":1126,"change":1366,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1126},"2025-12-03",-3.43,44000,{"date":1644,"open":541,"high":1645,"low":296,"close":323,"change":209,"percent_change":1646,"volume":1647,"transactions":9,"vwap":323},"2025-12-02",1.795,-1.69,88800,{"date":1649,"open":1650,"high":1650,"low":305,"close":1651,"change":1393,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-01",1.87,1.78,-2.2,114500,{"date":1655,"open":314,"high":1636,"low":1607,"close":315,"change":107,"percent_change":412,"volume":1656,"transactions":9,"vwap":315},"2025-11-28",52900,{"date":1658,"open":1659,"high":1605,"low":1660,"close":1591,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1591},"2025-11-26",1.6,1.57,0.18,11.39,222600,{"date":1665,"open":1455,"high":295,"low":1567,"close":1572,"change":107,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1572},"2025-11-25",3.95,115700,{"date":1669,"open":1554,"high":1660,"low":1554,"close":1584,"change":1595,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1584},"2025-11-24",16.03,292300,{"date":1673,"open":82,"high":698,"low":1489,"close":1489,"change":1430,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1489},"2025-11-21",-5.07,41500,{"date":1677,"open":1449,"high":1469,"low":631,"close":1442,"change":1235,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1442},"2025-11-20",2.99,82700,{"date":1681,"open":1554,"high":1543,"low":1417,"close":82,"change":298,"percent_change":298,"volume":1682,"transactions":9,"vwap":82},"2025-11-19",218000,{"date":1684,"open":89,"high":82,"low":89,"close":82,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":82},"2025-11-18",0.341,34.13,542600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-17",1.23,1.235,0.93000001,0.99900001,-0.241,-19.44,308000,{"date":1698,"open":1435,"high":1699,"low":1700,"close":1412,"change":1430,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1412},"2025-11-14",1.315,1.22,-5.34,27100,{"date":1704,"open":1511,"high":1705,"low":1706,"close":1489,"change":20,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1489},"2025-11-13",1.455,1.27,-9.03,101000,{"date":1710,"open":1567,"high":1525,"low":698,"close":1448,"change":209,"percent_change":919,"volume":1539,"transactions":9,"vwap":1448},"2025-11-12",{"date":1712,"open":1495,"high":1520,"low":1495,"close":1534,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1534},"2025-11-11",0.05,3.52,46500,{"date":1717,"open":1442,"high":1447,"low":1464,"close":1447,"change":511,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1447},"2025-11-10",10.08,74100,{"date":1721,"open":1454,"high":1722,"low":1422,"close":1428,"change":209,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1428},"2025-11-07",1.337,-2.27,70500,{"date":1726,"open":1454,"high":82,"low":1437,"close":1454,"change":112,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1454},"2025-11-06",-0.75,95600,{"date":1730,"open":1423,"high":1495,"low":1372,"close":1554,"change":1713,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1554},"2025-11-05",3.91,80700,{"date":1734,"open":1449,"high":1470,"low":1412,"close":1437,"change":1735,"percent_change":1335,"volume":1736,"transactions":9,"vwap":1437},"2025-11-04",-0.11,99300,{"date":1738,"open":1457,"high":1457,"low":1449,"close":1495,"change":1388,"percent_change":1547,"volume":1739,"transactions":9,"vwap":1495},"2025-11-03",55900,{"date":1741,"open":1457,"high":1534,"low":698,"close":1448,"change":209,"percent_change":919,"volume":1742,"transactions":9,"vwap":1448},"2025-10-31",48600,{"date":1744,"open":1454,"high":1525,"low":1454,"close":1534,"change":107,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1534},"2025-10-30",4.26,120600,{"date":1748,"open":1567,"high":1584,"low":1470,"close":698,"change":298,"percent_change":298,"volume":1749,"transactions":9,"vwap":698},"2025-10-29",228400,{"date":1751,"open":698,"high":306,"low":1470,"close":698,"change":353,"percent_change":1752,"volume":1753,"transactions":9,"vwap":698},"2025-10-28",-1.4,176200,{"date":1755,"open":1573,"high":1538,"low":1469,"close":1469,"change":1366,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1469},"2025-10-27",-4.03,310100,{"date":1759,"open":323,"high":323,"low":698,"close":1543,"change":1627,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1543},"2025-10-24",-11.31,746500,{"date":1763,"open":1764,"high":1765,"low":344,"close":1619,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1619},"2025-10-23",2.55,2.57,-0.18,-9.68,23039500,{"date":1770,"open":1600,"high":1771,"low":324,"close":1772,"change":495,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-22",1.985,1.86,-5.1,49600,{"date":1776,"open":1777,"high":1778,"low":1600,"close":330,"change":209,"percent_change":1779,"volume":1780,"transactions":9,"vwap":330},"2025-10-21",2,2.03,-1.51,45900,{"date":1782,"open":1783,"high":1606,"low":1784,"close":342,"change":209,"percent_change":1785,"volume":1786,"transactions":9,"vwap":342},"2025-10-20",2.02,1.93,-1.49,14900,{"date":1788,"open":1772,"high":186,"low":1772,"close":1783,"change":288,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1783},"2025-10-17",5.76,140100,{"date":1792,"open":1783,"high":16,"low":352,"close":1589,"change":1366,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1589},"2025-10-16",-3.05,102900,{"date":1796,"open":330,"high":1778,"low":1600,"close":331,"change":961,"percent_change":583,"volume":1797,"transactions":9,"vwap":331},"2025-10-15",62800,{"date":1799,"open":350,"high":1800,"low":315,"close":361,"change":298,"percent_change":298,"volume":1801,"transactions":9,"vwap":361},"2025-10-14",1.988,31600,{"date":1803,"open":15,"high":15,"low":1589,"close":361,"change":961,"percent_change":1385,"volume":1804,"transactions":9,"vwap":361},"2025-10-13",30500,{"date":1806,"open":1783,"high":1807,"low":324,"close":1784,"change":353,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1784},"2025-10-10",2.09,-1.03,65500,{"date":1811,"open":1777,"high":1812,"low":1813,"close":361,"change":1388,"percent_change":1814,"volume":1815,"transactions":9,"vwap":361},"2025-10-09",2.11,1.92,-2.5,30700,{"date":1817,"open":1606,"high":1807,"low":361,"close":1777,"change":353,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1777},"2025-10-08",-0.99,75500,{"date":1821,"open":1822,"high":1823,"low":351,"close":1783,"change":1388,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1783},"2025-10-07",2.05,2.194,-2.42,139700,{"date":1827,"open":1778,"high":16,"low":342,"close":1497,"change":1266,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1497},"2025-10-06",4.02,61300,{"date":1831,"open":1783,"high":1783,"low":1600,"close":342,"change":1483,"percent_change":1832,"volume":1833,"transactions":9,"vwap":342},"2025-10-03",3.65,49900,{"date":1835,"open":1636,"high":15,"low":1636,"close":1813,"change":961,"percent_change":485,"volume":1836,"transactions":9,"vwap":1813},"2025-10-02",36100,{"date":1838,"open":350,"high":1839,"low":1772,"close":1600,"change":353,"percent_change":1095,"volume":1840,"transactions":9,"vwap":1600},"2025-10-01",2.048,125600,{"date":1842,"open":15,"high":15,"low":314,"close":1813,"change":1388,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1813},"2025-09-30",-2.54,143400,{"date":1846,"open":314,"high":17,"low":1651,"close":331,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":331},"2025-09-29",0.2,11.3,552400,{"date":1851,"open":323,"high":350,"low":323,"close":541,"change":112,"percent_change":1852,"volume":1853,"transactions":9,"vwap":541},"2025-09-26",-0.56,52400,{"date":1855,"open":352,"high":15,"low":323,"close":1651,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1651},"2025-09-25",-0.061,-3.31,66700,{"date":1860,"open":1861,"high":1589,"low":1862,"close":1863,"change":784,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-24",1.846,1.83,1.841,-1.02,48700,{"date":1867,"open":1772,"high":1868,"low":1862,"close":1772,"change":1430,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1772},"2025-09-23",1.956,-3.63,20800,{"date":1872,"open":1600,"high":342,"low":1873,"close":1784,"change":112,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1784},"2025-09-22",1.885,-0.52,16200,{"date":1877,"open":350,"high":1878,"low":350,"close":350,"change":209,"percent_change":1879,"volume":1880,"transactions":9,"vwap":350},"2025-09-19",2.018,-1.52,13900,{"date":1882,"open":330,"high":1883,"low":1600,"close":331,"change":1483,"percent_change":1884,"volume":1885,"transactions":9,"vwap":331},"2025-09-18",2.039,3.68,25300,{"date":1887,"open":331,"high":1888,"low":1600,"close":1600,"change":1366,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1600},"2025-09-17",2.086,-3.06,42600,{"date":1892,"open":351,"high":1893,"low":1784,"close":330,"change":343,"percent_change":306,"volume":1894,"transactions":9,"vwap":330},"2025-09-16",2.141,19200,{"date":1896,"open":1600,"high":1777,"low":1600,"close":1784,"change":1393,"percent_change":897,"volume":1897,"transactions":9,"vwap":1784},"2025-09-15",15800,{"date":1899,"open":1600,"high":1783,"low":1600,"close":331,"change":1393,"percent_change":1900,"volume":1901,"transactions":9,"vwap":331},"2025-09-12",-1.99,12300,{"date":1903,"open":341,"high":1778,"low":1605,"close":351,"change":1235,"percent_change":1778,"volume":1904,"transactions":9,"vwap":351},"2025-09-11",24400,{"date":1906,"open":323,"high":1777,"low":287,"close":331,"change":1661,"percent_change":1907,"volume":1908,"transactions":9,"vwap":331},"2025-09-10",10.06,56100,{"date":1910,"open":314,"high":342,"low":541,"close":1583,"change":1366,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1583},"2025-09-09",-3.24,39000,{"date":1914,"open":352,"high":351,"low":1583,"close":352,"change":1356,"percent_change":1915,"volume":1916,"transactions":9,"vwap":352},"2025-09-08",-6.09,64400,{"date":1918,"open":1650,"high":1777,"low":1455,"close":331,"change":187,"percent_change":1919,"volume":1920,"transactions":9,"vwap":331},"2025-09-05",-3.9,755800,{"date":1922,"open":1606,"high":186,"low":362,"close":1822,"change":1380,"percent_change":53,"volume":1923,"transactions":9,"vwap":1822},"2025-09-04",25500,{"date":1925,"open":197,"high":1926,"low":1927,"close":15,"change":1766,"percent_change":1928,"volume":1929,"transactions":9,"vwap":15},"2025-09-03",2.477,1.895,-8.11,41900,{"date":1931,"open":1932,"high":1932,"low":17,"close":1933,"change":495,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-02",2.32,2.22,-4.31,14800,{"date":1937,"open":1938,"high":248,"low":1939,"close":1932,"change":1356,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1932},"2025-08-29",2.38,2.3,-4.92,39800,{"date":1943,"open":1932,"high":1944,"low":1945,"close":1946,"change":1661,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-28",2.612,2.23,2.44,7.96,80800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":961,"percent_change":1955,"volume":1935,"transactions":9,"vwap":1954},"2025-08-27",2.29,2.374,2.18,2.26,0.89,{"date":1957,"open":196,"high":1958,"low":17,"close":1959,"change":1366,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-26",2.34,2.24,-2.61,8200,{"date":1963,"open":1959,"high":435,"low":1964,"close":1939,"change":112,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1939},"2025-08-25",2.15,-0.43,25400,{"date":1968,"open":196,"high":208,"low":196,"close":1969,"change":511,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-22",2.31,5.96,45100,{"date":1973,"open":197,"high":197,"low":1974,"close":1953,"change":307,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1953},"2025-08-21",2.16,-3.96,15300,{"date":1978,"open":1979,"high":1979,"low":1974,"close":1980,"change":1981,"percent_change":1982,"volume":1724,"transactions":9,"vwap":1980},"2025-08-20",2.52,2.27,-0.26,-10.28,{"date":1984,"open":1765,"high":1985,"low":1986,"close":205,"change":1987,"percent_change":1988,"volume":1309,"transactions":9,"vwap":205},"2025-08-19",2.6,2.51,-0.045,-1.75,{"date":1990,"open":1991,"high":1992,"low":1764,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-18",2.59,2.79,2.575,-0.085,-3.2,46000,{"date":1998,"open":248,"high":227,"low":1979,"close":1999,"change":298,"percent_change":298,"volume":2000,"transactions":9,"vwap":1999},"2025-08-15",2.66,17400,{"date":2002,"open":2003,"high":227,"low":1765,"close":1999,"change":1458,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1999},"2025-08-14",2.7,3.5,22300,{"date":2007,"open":1985,"high":2008,"low":2009,"close":1765,"change":209,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1765},"2025-08-13",2.8,2.5,-1.15,35200,{"date":2013,"open":2014,"high":2014,"low":195,"close":1985,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1985},"2025-08-12",3.13,-0.33,-11.26,74300,{"date":2019,"open":1992,"high":1678,"low":1985,"close":217,"change":801,"percent_change":853,"volume":2020,"transactions":9,"vwap":217},"2025-08-11",102600,{"date":2022,"open":2023,"high":1678,"low":2023,"close":2024,"change":1661,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-08",2.58,2.74,7.03,30900,{"date":2028,"open":1946,"high":2029,"low":1946,"close":2030,"change":1713,"percent_change":342,"volume":2031,"transactions":9,"vwap":2030},"2025-08-07",2.78,2.56,44300,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1986,"change":1458,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1986},"2025-08-06",2.54,2.4,3.72,56600,{"date":2039,"open":1991,"high":2040,"low":360,"close":184,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":184},"2025-08-05",2.637,-0.21,-7.98,54700,{"date":2045,"open":205,"high":228,"low":360,"close":1579,"change":483,"percent_change":1666,"volume":2046,"transactions":9,"vwap":1579},"2025-08-04",72900,{"date":2048,"open":1765,"high":248,"low":360,"close":205,"change":307,"percent_change":2049,"volume":2050,"transactions":9,"vwap":205},"2025-08-01",-3.44,23000,{"date":2052,"open":248,"high":2053,"low":248,"close":2054,"change":1366,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-31",2.85,2.62,-2.24,18200,{"date":2058,"open":248,"high":216,"low":2023,"close":2059,"change":1380,"percent_change":1079,"volume":2060,"transactions":9,"vwap":2059},"2025-07-30",2.68,116300,{"date":2062,"open":2063,"high":2063,"low":1579,"close":2064,"change":20,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-29",2.81,2.67,-4.64,21800,{"date":2068,"open":379,"high":2069,"low":2070,"close":2008,"change":112,"percent_change":219,"volume":2071,"transactions":9,"vwap":2008},"2025-07-28",3.105,2.76,32500,{"date":2073,"open":2008,"high":2074,"low":2075,"close":2063,"change":1366,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2063},"2025-07-25",2.92,2.75,-2.09,36700,{"date":2079,"open":422,"high":239,"low":1526,"close":1000,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1000},"2025-07-24",-0.15,-4.97,51100,{"date":2084,"open":422,"high":2085,"low":236,"close":389,"change":1366,"percent_change":2086,"volume":2087,"transactions":9,"vwap":389},"2025-07-23",3.213,-1.95,68200,{"date":2089,"open":226,"high":239,"low":216,"close":2090,"change":1235,"percent_change":1454,"volume":1929,"transactions":9,"vwap":2090},"2025-07-22",3.08,{"date":2092,"open":2093,"high":411,"low":400,"close":2094,"change":828,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-21",3.28,3.04,-11.11,87500,{"date":2098,"open":2099,"high":2100,"low":2099,"close":432,"change":1266,"percent_change":2035,"volume":2071,"transactions":9,"vwap":432},"2025-07-18",3.34,3.61,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2099,"change":483,"percent_change":81,"volume":2105,"transactions":9,"vwap":2099},"2025-07-17",3.21,3.55,63600,{"date":2107,"open":2108,"high":411,"low":226,"close":237,"change":511,"percent_change":2109,"volume":1203,"transactions":9,"vwap":237},"2025-07-16",3.3,4.18,{"date":2111,"open":2112,"high":2113,"low":2094,"close":226,"change":363,"percent_change":2114,"volume":2115,"transactions":9,"vwap":226},"2025-07-15",3.36,3.456,-6.61,51200,{"date":2117,"open":216,"high":2099,"low":227,"close":452,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":452},"2025-07-14",0.42,14.43,113000,{"date":2122,"open":2123,"high":2124,"low":2070,"close":238,"change":413,"percent_change":2125,"volume":2126,"transactions":9,"vwap":238},"2025-07-11",3.31,3.365,-15.41,100500,{"date":2128,"open":2129,"high":2129,"low":2093,"close":247,"change":1735,"percent_change":2130,"volume":2131,"transactions":9,"vwap":247},"2025-07-10",3.75,-3.1,124800,{"date":2133,"open":412,"high":2134,"low":2135,"close":2104,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2104},"2025-07-09",3.58,3.331,0.185,5.5,43400,{"date":2140,"open":237,"high":2004,"low":2141,"close":2124,"change":2142,"percent_change":331,"volume":2143,"transactions":9,"vwap":2124},"2025-07-08",3.22,0.065,127700,{"date":2145,"open":236,"high":420,"low":2146,"close":2108,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2108},"2025-07-07",2.921,0.34,11.49,152800,{"date":2151,"open":248,"high":370,"low":2152,"close":2153,"change":142,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-03",2.585,2.96,12.12,118800,{"date":2157,"open":2158,"high":2159,"low":2023,"close":2160,"change":1366,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-02",2.69,2.875,2.64,-2.22,42900,{"date":2164,"open":2035,"high":2165,"low":2166,"close":2003,"change":973,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2003},"2025-07-01",2.705,2.371,8.87,57700,{"date":2170,"open":2054,"high":236,"low":208,"close":195,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":195},"2025-06-30",-0.165,-6.24,67300,{"date":2175,"open":2008,"high":2008,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-27",2.555,2.645,-0.135,-4.86,90700,{"date":2182,"open":2183,"high":2184,"low":206,"close":2029,"change":1380,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2029},"2025-06-26",2.88,2.881,0.36,29800,{"date":2188,"open":2070,"high":1678,"low":2064,"close":206,"change":844,"percent_change":2189,"volume":1675,"transactions":9,"vwap":206},"2025-06-25",-0.54,{"date":2191,"open":236,"high":2192,"low":206,"close":2193,"change":1987,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-24",3.059,2.785,-1.59,50500,{"date":2197,"open":1999,"high":420,"low":2054,"close":227,"change":107,"percent_change":19,"volume":2198,"transactions":9,"vwap":227},"2025-06-23",149400,{"date":2200,"open":227,"high":2074,"low":2201,"close":206,"change":1627,"percent_change":2202,"volume":2203,"transactions":9,"vwap":206},"2025-06-20",2.651,-6.42,119700,{"date":2205,"open":2206,"high":2104,"low":2059,"close":2153,"change":209,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2153},"2025-06-18",3.15,-1,1083700,{"date":2210,"open":1954,"high":389,"low":1954,"close":1678,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1678},"2025-06-17",0.735,32.59,437500,{"date":2215,"open":194,"high":2216,"low":1953,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-16",2.489,2.255,-0.185,-7.58,116800,{"date":2222,"open":2030,"high":1999,"low":1938,"close":1946,"change":1766,"percent_change":1006,"volume":2223,"transactions":9,"vwap":1946},"2025-06-13",38600,{"date":2225,"open":2054,"high":206,"low":194,"close":2054,"change":353,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2054},"2025-06-12",-0.76,32900,{"date":2229,"open":2054,"high":2230,"low":2030,"close":2160,"change":961,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2160},"2025-06-11",2.73,0.76,60500,{"date":2234,"open":208,"high":379,"low":2235,"close":2054,"change":209,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2054},"2025-06-10",2.391,-1.13,65300,{"date":2239,"open":2070,"high":2240,"low":2241,"close":2242,"change":1735,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-09",2.807,2.36,2.65,-3.99,98500,{"date":2246,"open":2029,"high":2153,"low":2247,"close":2070,"change":307,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2070},"2025-06-06",2.639,-3.16,95100,{"date":2251,"open":2030,"high":382,"low":2252,"close":2053,"change":483,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2053},"2025-06-05",2.559,3.64,155200,{"date":2256,"open":2030,"high":2257,"low":1764,"close":2075,"change":20,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2075},"2025-06-04",3.05,-4.51,244000,{"date":2261,"open":2262,"high":2263,"low":2075,"close":2183,"change":1614,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2183},"2025-06-03",3.26,3.656,-17.24,492600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-02",7,7.12,3.27,3.48,-2.72,-43.87,4696400,{"date":2276,"open":2277,"high":2278,"low":1884,"close":2279,"change":1422,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-30",4.43,6.74,6.2,24.25,1207300,{"date":2283,"open":382,"high":2284,"low":1992,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-29",5.97,4.99,2.28,84.13,2445900,{"date":2290,"open":2291,"high":2292,"low":1812,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-28",2.177,3.73,2.71,0.84,44.92,3156000,{"date":2298,"open":1589,"high":362,"low":2299,"close":1650,"change":1393,"percent_change":2076,"volume":1624,"transactions":9,"vwap":1650},"2025-05-27",1.809,{"date":2301,"open":1591,"high":2302,"low":287,"close":1589,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1589},"2025-05-23",2.099,0.15,8.52,52300,{"date":2307,"open":316,"high":1591,"low":2308,"close":1591,"change":298,"percent_change":298,"volume":2309,"transactions":9,"vwap":1591},"2025-05-22",1.662,2500,{"date":2311,"open":287,"high":352,"low":1187,"close":1591,"change":1235,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1591},"2025-05-21",2.33,40000,{"date":2315,"open":2316,"high":2317,"low":2316,"close":316,"change":802,"percent_change":2318,"volume":2319,"transactions":9,"vwap":316},"2025-05-20",1.541,1.738,11.4,6200,{"date":2321,"open":304,"high":296,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-19",1.544,-0.116,-6.99,3600,{"date":2327,"open":1572,"high":2328,"low":1572,"close":304,"change":2329,"percent_change":1964,"volume":2330,"transactions":9,"vwap":304},"2025-05-16",1.725,0.035,5400,{"date":2332,"open":2333,"high":2333,"low":1660,"close":2334,"change":2335,"percent_change":1288,"volume":2336,"transactions":9,"vwap":2334},"2025-05-15",1.687,1.625,0.111,4700,{"date":2338,"open":1612,"high":1607,"low":1525,"close":2339,"change":1120,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-14",1.514,0.93,20600,{"date":2343,"open":1659,"high":285,"low":1525,"close":1525,"change":1366,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1525},"2025-05-13",-3.85,9700,{"date":2347,"open":1538,"high":1619,"low":1538,"close":1538,"change":307,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1538},"2025-05-12",-5.45,10500,{"date":2351,"open":1607,"high":1607,"low":1572,"close":1612,"change":1388,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1612},"2025-05-09",-2.94,2200,{"date":2355,"open":541,"high":324,"low":2356,"close":296,"change":1235,"percent_change":2357,"volume":1880,"transactions":9,"vwap":296},"2025-05-08",1.635,2.41,{"date":2359,"open":1591,"high":1591,"low":1538,"close":304,"change":495,"percent_change":2360,"volume":2361,"transactions":9,"vwap":304},"2025-05-07",-5.68,4300,{"date":2363,"open":1659,"high":352,"low":1659,"close":1591,"change":1661,"percent_change":1662,"volume":2364,"transactions":9,"vwap":1591},"2025-05-06",36600,{"date":2366,"open":285,"high":2367,"low":306,"close":1572,"change":2080,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1572},"2025-05-05",1.709,-8.67,6800,{"date":2371,"open":287,"high":323,"low":304,"close":892,"change":1235,"percent_change":360,"volume":2372,"transactions":9,"vwap":892},"2025-05-02",2700,{"date":2374,"open":892,"high":1650,"low":1612,"close":1126,"change":298,"percent_change":298,"volume":2341,"transactions":9,"vwap":1126},"2025-05-01",{"date":2376,"open":1573,"high":287,"low":1567,"close":1126,"change":801,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1126},"2025-04-30",12.67,35400,{"date":2380,"open":1511,"high":1572,"low":1511,"close":1525,"change":107,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1525},"2025-04-29",4.17,17900,{"date":2384,"open":1448,"high":2385,"low":1448,"close":1448,"change":961,"percent_change":698,"volume":174,"transactions":9,"vwap":1448},"2025-04-28",1.465,{"date":2387,"open":344,"high":1187,"low":698,"close":1447,"change":1735,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1447},"2025-04-25",-7.19,10300,{"date":2391,"open":1572,"high":1607,"low":1447,"close":344,"change":1235,"percent_change":2059,"volume":2392,"transactions":9,"vwap":344},"2025-04-24",19000,{"date":2394,"open":1525,"high":2395,"low":1543,"close":1543,"change":112,"percent_change":2396,"volume":2336,"transactions":9,"vwap":1543},"2025-04-23",1.545,-0.67,{"date":179,"open":1428,"high":344,"low":1428,"close":1525,"change":1595,"percent_change":2398,"volume":2353,"transactions":9,"vwap":1525},16.28]