[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCEL":3,"homepage-market-summary":30,"stock-historical-NCEL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NCEL","2026-10-06",{"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},"NewcelX Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","NewcelX Ltd is a clinical-stage biopharmaceutical company focused on developing transformative therapies. Built on a validated human pluripotent stem cell (hPSC) platform, the Company's main program, NCEL-101, is designed to restore functional insulin production through scalable, off-the-shelf cell replacement. It is advancing a comprehensive therapeutic approach for Type 1 Diabetes, integrating cell therapy, immune protection, and translational science, including a phase IIa clinical trial for the treatment of Amyotrophic Lateral Sclerosis (ALS) in the field of regenerative medicine, as well as the development of treatments for Central Nervous System (CNS) disorders, including Narcolepsy, utilizing its Doxa platform. Its products are Holistic, IsletRx, AstroRx, and the DOXA platform.","4",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},2.9607,2.99,3.2,2.9159,2.86,0.1007,3.52,7211.96,84,3.0367,19.3,1.83,85843.04202316335,6.5,1428,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},30.8,70853,25861523.547814,-80.26,"2025-04-24",[184,185,194,205,215,226,235,245,254,263,272,282,292,303,312,322,331,340,351,360,366,374,380,388,396,402,410,418,427,435,443,452,461,468,476,481,489,498,505,511,517,523,530,539,547,557,565,573,582,588,597,605,613,622,631,640,648,655,662,670,677,684,691,699,706,712,719,723,730,735,740,746,755,759,764,769,774,780,784,788,793,800,805,809,815,823,828,832,836,840,846,850,855,858,863,870,875,879,882,886,890,895,899,904,907,912,918,922,927,934,942,946,952,959,967,975,981,986,993,998,1004,1010,1016,1020,1026,1032,1037,1043,1049,1057,1064,1069,1075,1081,1087,1093,1099,1102,1107,1111,1118,1123,1129,1134,1138,1143,1147,1151,1157,1162,1166,1168,1171,1174,1176,1180,1183,1190,1193,1197,1200,1202,1204,1208,1213,1217,1223,1228,1233,1238,1243,1247,1250,1255,1259,1264,1269,1274,1278,1284,1287,1293,1297,1300,1306,1311,1314,1319,1324,1332,1337,1341,1349,1357,1364,1368,1370,1374,1380,1385,1389,1393,1397,1403,1407,1413,1419,1425,1432,1436,1440,1445,1448,1454,1457,1462,1465,1468,1472,1477,1481,1485,1489,1493,1498,1501,1506,1510,1515,1521,1529,1537,1544,1550,1557,1564,1572,1579,1587,1593,1602,1608,1613,1620,1628,1634,1642,1648,1655,1661,1668,1673,1680,1688,1695,1701,1708,1716,1724,1731,1738,1745,1752,1756,1763,1769,1772,1778,1782,1785,1788,1793,1797,1803,1808,1812,1817,1821,1826,1830,1834,1842,1851,1856,1863,1869,1876,1883,1889,1895,1898,1901,1905,1911,1914,1918,1922,1925,1930,1934,1938,1943,1947,1951,1954,1958,1962,1966,1971,1975,1979,1983,1988,1993,2000,2004,2008,2014,2022,2030,2037,2042,2048,2052,2055,2061,2065,2069,2072,2077,2080,2086,2091,2097,2102,2105,2111,2116,2120,2124,2130,2135,2139,2143,2148,2153,2159,2165,2170,2177,2182,2185,2190,2193,2197,2201,2206,2210,2214,2219,2224,2230,2235,2239,2243],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",2.824,2.82,0.01,0.35,4087.022478,79,2.8374,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",2.83,2.8712,2.7913,2.85,-0.06,-2.06,2972.705,56,2.8376,{"date":206,"open":188,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",2.95,2.76,2.91,-0.165,-5.37,5183,122,2.8933,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",3.22,3.25,3,3.075,0.105,3.54,2725.0945,96,3.0972,{"date":227,"open":199,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",2.97,2.79,0.05,1.71,3102.992419,100,2.8265,{"date":236,"open":237,"high":238,"low":208,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",2.87,3.02,2.92,-0.0265,-0.9,7202.8975,102,2.9064,{"date":246,"open":16,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",3.21,2.9465,0.0565,1.96,4972.378762,75,3.0879,{"date":255,"open":256,"high":257,"low":208,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.89,2.9,0.03,1.05,4157,73,2.8489,{"date":264,"open":209,"high":265,"low":266,"close":19,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",3.09,2.758,-0.1757,-5.79,9281,164,2.8832,{"date":273,"open":274,"high":275,"low":257,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.96,3.37,3.0357,0.0657,2.21,4715.2156,108,3.0822,{"date":283,"open":284,"high":285,"low":286,"close":228,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.23,3.2428,2.9001,-0.18,-5.71,12287.4225,181,3.013,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",3.1583,3.38,3.13,3.15,-0.23,-6.8,2504.527,128,3.2085,{"date":304,"open":305,"high":306,"low":297,"close":295,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",3.295,3.39,-0.01,-0.29,12191.656716,81,3.1706,{"date":313,"open":314,"high":315,"low":316,"close":306,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",3.292721,3.4,3.14,0.07,2.11,4644.5705,107,3.2714,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":152,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",3.35,3.31,3.32,1.22,2780.0865,36,3.3289,{"date":332,"open":333,"high":325,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",3.28,3.225,-0.0245,-0.74,6838.700047,115,3.2595,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.3,3.323748,3.2239,3.3045,-0.0755,-2.23,3750,60,3.2905,{"date":352,"open":353,"high":354,"low":218,"close":295,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",3.29,3.4999,0.13,4,5720,99,3.3745,{"date":361,"open":362,"high":342,"low":362,"close":218,"change":363,"percent_change":363,"volume":364,"transactions":192,"vwap":365},"2026-09-09",3.16,0,3505.306,3.244,{"date":367,"open":368,"high":324,"low":217,"close":218,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",3.235,-0.1,-2.99,4213.942,69,3.2628,{"date":375,"open":275,"high":275,"low":376,"close":324,"change":363,"percent_change":363,"volume":377,"transactions":378,"vwap":379},"2026-09-04",3.24,1410,33,3.3052,{"date":381,"open":382,"high":383,"low":384,"close":324,"change":363,"percent_change":363,"volume":385,"transactions":386,"vwap":387},"2026-09-03",3.4583,3.5,3.1473,9009.44465,104,3.311,{"date":389,"open":306,"high":306,"low":390,"close":324,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",3.33,0.06,1.82,3506.711716,58,3.3485,{"date":397,"open":247,"high":353,"low":247,"close":353,"change":398,"percent_change":137,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.015,1858,49,3.2606,{"date":403,"open":315,"high":315,"low":284,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",3.275,0.085,2.66,13870.6,105,3.2706,{"date":411,"open":275,"high":412,"low":413,"close":413,"change":298,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",3.3701,3.19,-6.73,12435,95,3.2657,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":152,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",3.27,3.51,3.42,1.18,19979,348,3.426,{"date":428,"open":429,"high":430,"low":342,"close":295,"change":369,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",3.44,3.5139,-2.87,18830.4623,500,3.5097,{"date":436,"open":383,"high":437,"low":325,"close":438,"change":439,"percent_change":38,"volume":440,"transactions":441,"vwap":442},"2026-08-25",3.6,3.48,0.02,17026.053,118,3.482,{"date":444,"open":315,"high":383,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",3.325,3.46,0.1973,6.05,6116.830291,88,3.4606,{"date":453,"open":325,"high":325,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",3.2153,3.2627,-0.1073,-3.18,1395.9,40,3.2819,{"date":462,"open":218,"high":315,"low":463,"close":275,"change":464,"percent_change":465,"volume":466,"transactions":192,"vwap":467},"2026-08-20",3.17,0.12,3.69,9231.301,3.2279,{"date":469,"open":306,"high":306,"low":470,"close":218,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",3.1667,-0.14,-4.13,13848.5,138,3.2494,{"date":477,"open":413,"high":315,"low":413,"close":306,"change":355,"percent_change":478,"volume":479,"transactions":320,"vwap":480},"2026-08-18",3.99,7313.97446,3.399,{"date":482,"open":390,"high":383,"low":218,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",3.26,-0.085,-2.54,5359.07,216,3.3151,{"date":490,"open":446,"high":446,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",3.1101,3.345,-0.255,-7.08,46833,1317,3.6049,{"date":499,"open":390,"high":437,"low":334,"close":437,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",0.27,8.11,7756.6775,114,3.3728,{"date":506,"open":296,"high":324,"low":296,"close":390,"change":82,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",4.39,2673,78,3.2332,{"date":512,"open":368,"high":218,"low":265,"close":413,"change":200,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",-1.85,17801.9925,91,3.172,{"date":518,"open":17,"high":326,"low":362,"close":218,"change":200,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",-1.81,14508.727133,94,3.2367,{"date":524,"open":333,"high":525,"low":368,"close":325,"change":526,"percent_change":241,"volume":527,"transactions":528,"vwap":529},"2026-08-07",3.335,-0.03,4455.669962,80,3.2982,{"date":531,"open":532,"high":437,"low":420,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",3.36,3.34,-0.22,-6.18,20480.6025,97,3.4077,{"date":540,"open":222,"high":541,"low":542,"close":543,"change":544,"percent_change":413,"volume":545,"transactions":261,"vwap":546},"2026-08-05",3.75,3.49,3.56,0.11,5971.090171,3.5848,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":258,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",3.585,3.74,3.3601,3.45,0.88,5290.7025,61,3.5578,{"date":558,"open":559,"high":560,"low":422,"close":422,"change":561,"percent_change":562,"volume":563,"transactions":537,"vwap":564},"2026-08-03",3.61,3.725,-0.07,-2.01,7183.246192,3.5368,{"date":566,"open":429,"high":567,"low":532,"close":542,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",3.68,0.1286,3.83,10143.228511,170,3.5398,{"date":574,"open":438,"high":575,"low":297,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",3.63,3.3614,-0.1586,-4.51,9720.251954,106,3.4165,{"date":583,"open":222,"high":584,"low":383,"close":21,"change":152,"percent_change":585,"volume":586,"transactions":280,"vwap":587},"2026-07-29",3.7463,1.15,9551.6125,3.5827,{"date":589,"open":590,"high":591,"low":438,"close":438,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",3.59,3.6499,-0.12,-3.33,9276.7,89,3.5174,{"date":598,"open":599,"high":600,"low":601,"close":437,"change":602,"percent_change":472,"volume":603,"transactions":441,"vwap":604},"2026-07-27",3.7,3.765,3.41,-0.155,7284.406862,3.611,{"date":606,"open":465,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":580,"vwap":612},"2026-07-24",3.755,3.65,-0.045,-1.18,6013.9,3.6916,{"date":614,"open":599,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",3.8,3.66,0.15,4.11,12942.1,71,3.7325,{"date":623,"open":624,"high":625,"low":608,"close":608,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.76,3.7999,-0.16,-4.2,5657.016965,83,3.7232,{"date":632,"open":633,"high":634,"low":541,"close":635,"change":626,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",3.84,3.9518,3.81,-4.03,12350.002,265,3.815,{"date":641,"open":642,"high":642,"low":608,"close":643,"change":592,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",4.16,3.97,-2.93,15151.295625,155,3.8688,{"date":649,"open":633,"high":650,"low":599,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-17",4.155,4.09,0.18,4.6,14200,{"date":656,"open":657,"high":658,"low":616,"close":659,"change":660,"percent_change":73,"volume":661,"transactions":9,"vwap":659},"2026-07-16",3.85,3.995,3.91,-0.02,19900,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-15",4.07,3.77,3.93,-0.05,-1.26,27400,{"date":671,"open":672,"high":673,"low":615,"close":674,"change":660,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-14",4.15,4.32,3.98,-0.5,28000,{"date":678,"open":679,"high":673,"low":680,"close":356,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":356},"2026-07-13",4.29,3.92,-0.19,-4.53,20500,{"date":685,"open":356,"high":686,"low":687,"close":688,"change":391,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-10",4.26,3.96,4.19,1.45,42900,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":369,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-09",4.31,4.64,3.86,4.13,-2.36,131400,{"date":700,"open":356,"high":701,"low":702,"close":703,"change":89,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-08",4.25,3.89,4.23,5.49,72000,{"date":707,"open":356,"high":708,"low":635,"close":709,"change":221,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",4.02,4.01,2.69,27900,{"date":713,"open":657,"high":714,"low":567,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",4.235,3.905,0.055,1.43,45100,{"date":720,"open":721,"high":721,"low":567,"close":657,"change":363,"percent_change":363,"volume":722,"transactions":9,"vwap":657},"2026-07-02",4.1,37400,{"date":724,"open":725,"high":726,"low":315,"close":657,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":657},"2026-07-01",3.95,4.05,0.19,5.19,181800,{"date":731,"open":732,"high":732,"low":608,"close":616,"change":526,"percent_change":733,"volume":734,"transactions":9,"vwap":616},"2026-06-30",3.72,-0.81,11700,{"date":736,"open":737,"high":737,"low":438,"close":465,"change":230,"percent_change":738,"volume":739,"transactions":9,"vwap":465},"2026-06-29",3.79,1.37,10400,{"date":741,"open":446,"high":615,"low":446,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-26",3.64,0.09,2.54,11800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-25",3.43,3.595,3.427,3.55,-0.04,-1.11,4400,{"date":756,"open":429,"high":559,"low":275,"close":590,"change":230,"percent_change":757,"volume":758,"transactions":9,"vwap":590},"2026-06-24",1.41,4700,{"date":760,"open":761,"high":590,"low":762,"close":222,"change":230,"percent_change":717,"volume":763,"transactions":9,"vwap":222},"2026-06-23",3.58,3.332,6100,{"date":765,"open":325,"high":590,"low":766,"close":542,"change":652,"percent_change":767,"volume":768,"transactions":9,"vwap":542},"2026-06-22",3.146,5.44,34000,{"date":770,"open":297,"high":492,"low":316,"close":325,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":325},"2026-06-18",0.16,5.08,15300,{"date":775,"open":776,"high":218,"low":777,"close":297,"change":200,"percent_change":778,"volume":779,"transactions":9,"vwap":297},"2026-06-17",3.245,3.08,-1.87,15900,{"date":781,"open":17,"high":342,"low":17,"close":247,"change":189,"percent_change":782,"volume":783,"transactions":9,"vwap":247},"2026-06-16",0.31,4800,{"date":785,"open":342,"high":325,"low":17,"close":17,"change":526,"percent_change":786,"volume":787,"transactions":9,"vwap":17},"2026-06-15",-0.93,7700,{"date":789,"open":353,"high":275,"low":334,"close":284,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":284},"2026-06-12",-0.036,-1.1,11900,{"date":794,"open":795,"high":306,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",3.11,3.266,0.096,3.03,17900,{"date":801,"open":802,"high":803,"low":802,"close":463,"change":363,"percent_change":363,"volume":804,"transactions":9,"vwap":463},"2026-06-10",3.04,3.305,24800,{"date":806,"open":297,"high":218,"low":807,"close":463,"change":561,"percent_change":808,"volume":739,"transactions":9,"vwap":463},"2026-06-09",2.957,-2.16,{"date":810,"open":811,"high":376,"low":812,"close":376,"change":782,"percent_change":813,"volume":814,"transactions":9,"vwap":376},"2026-06-08",2.84,2.8,10.58,39600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":534,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-05",3.07,3.195,2.842,2.93,-6.98,17100,{"date":824,"open":825,"high":333,"low":825,"close":297,"change":307,"percent_change":826,"volume":827,"transactions":9,"vwap":297},"2026-06-04",3.01,-0.32,22800,{"date":829,"open":342,"high":342,"low":219,"close":362,"change":626,"percent_change":830,"volume":831,"transactions":9,"vwap":362},"2026-06-03",-4.82,9800,{"date":833,"open":295,"high":295,"low":376,"close":326,"change":626,"percent_change":834,"volume":835,"transactions":9,"vwap":326},"2026-06-02",-4.6,10000,{"date":837,"open":446,"high":438,"low":325,"close":438,"change":752,"percent_change":838,"volume":839,"transactions":9,"vwap":438},"2026-06-01",-1.14,18900,{"date":841,"open":842,"high":842,"low":843,"close":21,"change":660,"percent_change":844,"volume":845,"transactions":9,"vwap":21},"2026-05-29",3.57,3.421,-0.56,27000,{"date":847,"open":533,"high":842,"low":17,"close":222,"change":743,"percent_change":848,"volume":849,"transactions":9,"vwap":222},"2026-05-28",2.61,81300,{"date":851,"open":552,"high":599,"low":219,"close":552,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":552},"2026-05-27",0.3,9.52,916200,{"date":856,"open":305,"high":275,"low":297,"close":297,"change":307,"percent_change":826,"volume":857,"transactions":9,"vwap":297},"2026-05-26",13400,{"date":859,"open":376,"high":860,"low":362,"close":362,"change":660,"percent_change":861,"volume":862,"transactions":9,"vwap":362},"2026-05-22",3.375,-0.63,11600,{"date":864,"open":865,"high":218,"low":866,"close":867,"change":561,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-21",3.205,3.039,3.18,-2.15,2600,{"date":871,"open":376,"high":325,"low":872,"close":218,"change":317,"percent_change":873,"volume":874,"transactions":9,"vwap":218},"2026-05-20",3.1,2.2,4900,{"date":876,"open":798,"high":867,"low":219,"close":867,"change":317,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-05-19",2.25,3900,{"date":880,"open":247,"high":325,"low":238,"close":795,"change":369,"percent_change":881,"volume":739,"transactions":9,"vwap":795},"2026-05-18",-3.12,{"date":883,"open":275,"high":222,"low":247,"close":247,"change":534,"percent_change":884,"volume":885,"transactions":9,"vwap":247},"2026-05-15",-6.41,13300,{"date":887,"open":483,"high":421,"low":483,"close":748,"change":727,"percent_change":888,"volume":889,"transactions":9,"vwap":748},"2026-05-14",5.86,9400,{"date":891,"open":17,"high":326,"low":362,"close":376,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":376},"2026-05-13",-0.09,-2.7,8700,{"date":896,"open":483,"high":390,"low":297,"close":390,"change":660,"percent_change":897,"volume":898,"transactions":9,"vwap":390},"2026-05-12",-0.6,14000,{"date":900,"open":420,"high":901,"low":218,"close":324,"change":307,"percent_change":902,"volume":903,"transactions":9,"vwap":324},"2026-05-11",3.471,-0.3,31000,{"date":905,"open":376,"high":21,"low":16,"close":532,"change":464,"percent_change":599,"volume":906,"transactions":9,"vwap":532},"2026-05-08",25200,{"date":908,"open":333,"high":295,"low":247,"close":376,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":376},"2026-05-07",-0.08,-2.41,7300,{"date":913,"open":222,"high":914,"low":17,"close":326,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":326},"2026-05-06",3.73,-0.27,-7.52,80200,{"date":919,"open":737,"high":702,"low":383,"close":590,"change":681,"percent_change":920,"volume":921,"transactions":9,"vwap":590},"2026-05-05",-5.03,40500,{"date":923,"open":657,"high":674,"low":616,"close":924,"change":561,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-04",3.78,-1.82,40800,{"date":928,"open":929,"high":930,"low":931,"close":657,"change":844,"percent_change":932,"volume":933,"transactions":9,"vwap":657},"2026-05-01",4.42,4.5,3.651,-12.7,35400,{"date":935,"open":569,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-30",4.77,3.659,4.41,0.99,28.95,181400,{"date":943,"open":532,"high":437,"low":532,"close":422,"change":317,"percent_change":944,"volume":945,"transactions":9,"vwap":422},"2026-04-29",2.09,21000,{"date":947,"open":948,"high":725,"low":17,"close":324,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":324},"2026-04-28",3.9,-0.52,-13.44,44400,{"date":953,"open":954,"high":954,"low":633,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-27",4.71,3.87,-0.79,-16.95,114000,{"date":960,"open":961,"high":962,"low":679,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-24",5,5.12,4.66,-0.25,-5.09,121400,{"date":968,"open":969,"high":970,"low":465,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-23",3.71,4.99,4.91,1.25,34.15,352300,{"date":976,"open":977,"high":657,"low":422,"close":616,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":616},"2026-04-22",3.47,0.28,8.28,196900,{"date":982,"open":228,"high":315,"low":983,"close":295,"change":159,"percent_change":984,"volume":985,"transactions":9,"vwap":295},"2026-04-21",2.88,19.43,204900,{"date":987,"open":988,"high":199,"low":989,"close":196,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":196},"2026-04-20",2.67,2.615,0.17,6.39,58000,{"date":994,"open":995,"high":710,"low":995,"close":406,"change":990,"percent_change":996,"volume":997,"transactions":9,"vwap":406},"2026-04-17",2.49,6.83,26400,{"date":999,"open":1000,"high":1001,"low":995,"close":995,"change":307,"percent_change":1002,"volume":1003,"transactions":9,"vwap":995},"2026-04-16",2.59,2.628,-0.4,8500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":660,"percent_change":956,"volume":1009,"transactions":9,"vwap":1008},"2026-04-15",2.52,2.6,2.5,10800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1006,"change":189,"percent_change":1015,"volume":734,"transactions":9,"vwap":1006},"2026-04-14",2.58,2.65,2.51,0.4,{"date":1017,"open":1008,"high":1007,"low":995,"close":1014,"change":439,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1014},"2026-04-13",0.8,41200,{"date":1021,"open":1022,"high":995,"low":1023,"close":995,"change":1015,"percent_change":1024,"volume":1025,"transactions":9,"vwap":995},"2026-04-10",2.14,2.13,19.14,43700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":944,"change":752,"percent_change":1030,"volume":1031,"transactions":9,"vwap":944},"2026-04-09",2.12,2.062,-1.88,9100,{"date":1033,"open":873,"high":1034,"low":1028,"close":1023,"change":230,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1023},"2026-04-08",2.245,2.4,28800,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":200,"percent_change":1042,"volume":1003,"transactions":9,"vwap":1041},"2026-04-07",2.18,2.067,2.08,-2.8,{"date":1044,"open":1045,"high":1045,"low":1022,"close":1022,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1022},"2026-04-06",2.34,-0.115,-5.1,8900,{"date":1050,"open":1051,"high":1052,"low":1039,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-02",2.3,2.35,2.255,-0.095,-4.04,23400,{"date":1058,"open":1059,"high":1060,"low":877,"close":1052,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1052},"2026-04-01",2.31,2.465,0.23,10.85,32100,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1028,"change":107,"percent_change":1068,"volume":926,"transactions":9,"vwap":1028},"2026-03-31",2.06,2.42,12.77,{"date":1070,"open":1071,"high":1071,"low":26,"close":1072,"change":1073,"percent_change":1074,"volume":718,"transactions":9,"vwap":1072},"2026-03-30",2.15,1.88,-0.34,-15.32,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":964,"percent_change":1080,"volume":822,"transactions":9,"vwap":1079},"2026-03-27",2.46,2.19,2.22,-10.12,{"date":1082,"open":1035,"high":995,"low":1083,"close":1084,"change":152,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-26",2.341,2.47,1.65,7500,{"date":1088,"open":1089,"high":1090,"low":1035,"close":1089,"change":189,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-25",2.43,2.456,0.41,6800,{"date":1094,"open":1095,"high":995,"low":1096,"close":1067,"change":526,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1067},"2026-03-24",2.45,2.41,-1.22,5200,{"date":1100,"open":1045,"high":1095,"low":1045,"close":1095,"change":1101,"percent_change":295,"volume":894,"transactions":9,"vwap":1095},"2026-03-23",0.08,{"date":1103,"open":1095,"high":1095,"low":1052,"close":1104,"change":909,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-20",2.37,-3.27,12500,{"date":1108,"open":1014,"high":744,"low":1095,"close":1095,"change":112,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1095},"2026-03-19",-6.49,8300,{"date":1112,"open":1113,"high":1114,"low":1007,"close":1115,"change":561,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-18",2.72,2.721,2.62,-2.6,6700,{"date":1119,"open":1120,"high":1120,"low":848,"close":710,"change":439,"percent_change":1121,"volume":1122,"transactions":9,"vwap":710},"2026-03-17",2.7,0.75,12900,{"date":1124,"open":1125,"high":1126,"low":1013,"close":988,"change":561,"percent_change":1127,"volume":1128,"transactions":9,"vwap":988},"2026-03-16",2.789,2.844,-2.55,14700,{"date":1130,"open":199,"high":199,"low":1013,"close":1131,"change":667,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-13",2.74,-1.79,11400,{"date":1135,"open":988,"high":812,"low":1136,"close":229,"change":1101,"percent_change":207,"volume":1137,"transactions":9,"vwap":229},"2026-03-12",2.544,7000,{"date":1139,"open":1140,"high":1141,"low":1007,"close":1140,"change":743,"percent_change":429,"volume":1142,"transactions":9,"vwap":1140},"2026-03-11",2.71,2.735,32600,{"date":1144,"open":19,"high":19,"low":1007,"close":1115,"change":592,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1115},"2026-03-10",-4.38,88800,{"date":1148,"open":228,"high":777,"low":406,"close":1131,"change":526,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1131},"2026-03-09",-1.08,126100,{"date":1152,"open":1153,"high":199,"low":1154,"close":1155,"change":667,"percent_change":1156,"volume":787,"transactions":9,"vwap":1155},"2026-03-06",2.845,2.75,2.77,-1.77,{"date":1158,"open":196,"high":983,"low":1159,"close":188,"change":307,"percent_change":1160,"volume":1161,"transactions":9,"vwap":188},"2026-03-05",2.81,-0.35,4600,{"date":1163,"open":1159,"high":256,"low":1159,"close":196,"change":526,"percent_change":1164,"volume":1165,"transactions":9,"vwap":196},"2026-03-04",-1.05,6600,{"date":1167,"open":1159,"high":19,"low":1159,"close":19,"change":258,"percent_change":142,"volume":1161,"transactions":9,"vwap":19},"2026-03-03",{"date":1169,"open":147,"high":147,"low":196,"close":196,"change":561,"percent_change":910,"volume":1170,"transactions":9,"vwap":196},"2026-03-02",2400,{"date":1172,"open":811,"high":209,"low":196,"close":257,"change":258,"percent_change":259,"volume":1173,"transactions":9,"vwap":257},"2026-02-27",3200,{"date":1175,"open":188,"high":207,"low":188,"close":237,"change":307,"percent_change":1160,"volume":874,"transactions":9,"vwap":237},"2026-02-26",{"date":1177,"open":208,"high":983,"low":208,"close":983,"change":990,"percent_change":1178,"volume":1179,"transactions":9,"vwap":983},"2026-02-25",6.27,11100,{"date":1181,"open":229,"high":229,"low":1013,"close":1140,"change":1182,"percent_change":1077,"volume":831,"transactions":9,"vwap":1140},"2026-02-24",0.065,{"date":1184,"open":1185,"high":1155,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":885,"transactions":9,"vwap":1187},"2026-02-23",2.68,2.63,2.645,-0.055,-2.04,{"date":1191,"open":1154,"high":188,"low":988,"close":1120,"change":200,"percent_change":1192,"volume":779,"transactions":9,"vwap":1120},"2026-02-20",-2.17,{"date":1194,"open":1140,"high":208,"low":1120,"close":208,"change":230,"percent_change":1195,"volume":1196,"transactions":9,"vwap":208},"2026-02-19",1.85,7200,{"date":1198,"open":1120,"high":1131,"low":988,"close":1140,"change":363,"percent_change":363,"volume":1199,"transactions":9,"vwap":1140},"2026-02-18",12600,{"date":1201,"open":1140,"high":208,"low":988,"close":1140,"change":200,"percent_change":1192,"volume":831,"transactions":9,"vwap":1140},"2026-02-17",{"date":1203,"open":1131,"high":1155,"low":710,"close":1155,"change":660,"percent_change":67,"volume":1199,"transactions":9,"vwap":1155},"2026-02-13",{"date":1205,"open":199,"high":256,"low":1186,"close":229,"change":258,"percent_change":1206,"volume":1207,"transactions":9,"vwap":229},"2026-02-12",1.09,59300,{"date":1209,"open":188,"high":798,"low":208,"close":208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":208},"2026-02-11",-0.13,-4.5,13500,{"date":1214,"open":795,"high":218,"low":1013,"close":256,"change":1215,"percent_change":1216,"volume":705,"transactions":9,"vwap":256},"2026-02-10",-0.2,-6.47,{"date":1218,"open":199,"high":265,"low":1219,"close":265,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":265},"2026-02-09",2.73,0.32,11.55,52800,{"date":1224,"open":1120,"high":811,"low":1225,"close":1155,"change":355,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1155},"2026-02-06",2.64,4.92,14900,{"date":1229,"open":988,"high":1230,"low":1115,"close":1225,"change":561,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1225},"2026-02-05",2.78,-2.58,27700,{"date":1234,"open":812,"high":812,"low":1235,"close":1140,"change":660,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1140},"2026-02-04",2.635,-0.73,54100,{"date":1239,"open":1120,"high":1240,"low":1241,"close":1219,"change":660,"percent_change":1236,"volume":1242,"transactions":9,"vwap":1219},"2026-02-03",2.855,2.591,95000,{"date":1244,"open":406,"high":1154,"low":1035,"close":1154,"change":617,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1154},"2026-02-02",5.77,60200,{"date":1248,"open":1008,"high":1013,"low":1008,"close":1007,"change":230,"percent_change":250,"volume":1249,"transactions":9,"vwap":1007},"2026-01-30",65500,{"date":1251,"open":147,"high":316,"low":1008,"close":1252,"change":892,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-29",2.55,-3.41,205900,{"date":1256,"open":812,"high":196,"low":1186,"close":1225,"change":471,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1225},"2026-01-28",-5.04,40100,{"date":1260,"open":1007,"high":199,"low":1261,"close":1230,"change":652,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1230},"2026-01-27",2.557,6.92,65900,{"date":1265,"open":1230,"high":1230,"low":1266,"close":1007,"change":561,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1007},"2026-01-26",2.535,-2.62,123300,{"date":1270,"open":1185,"high":1140,"low":1271,"close":988,"change":189,"percent_change":1272,"volume":1273,"transactions":9,"vwap":988},"2026-01-23",2.601,0.38,50100,{"date":1275,"open":1067,"high":1154,"low":1035,"close":406,"change":107,"percent_change":1276,"volume":1277,"transactions":9,"vwap":406},"2026-01-22",9.92,116200,{"date":1279,"open":1280,"high":1281,"low":1104,"close":1067,"change":200,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1067},"2026-01-21",2.44,2.48,-2.42,49500,{"date":1285,"open":1095,"high":1007,"low":1052,"close":1281,"change":464,"percent_change":772,"volume":1286,"transactions":9,"vwap":1281},"2026-01-20",82200,{"date":1288,"open":1280,"high":1289,"low":1059,"close":1290,"change":909,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-16",2.441,2.36,-3.28,71600,{"date":1294,"open":1096,"high":1115,"low":1295,"close":1280,"change":660,"percent_change":733,"volume":1296,"transactions":9,"vwap":1280},"2026-01-15",2.39,56800,{"date":1298,"open":1290,"high":1013,"low":1052,"close":1077,"change":307,"percent_change":1002,"volume":1299,"transactions":9,"vwap":1077},"2026-01-14",115300,{"date":1301,"open":1302,"high":1303,"low":278,"close":1084,"change":660,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1084},"2026-01-13",2.27,2.56,-0.8,142200,{"date":1307,"open":1280,"high":1308,"low":1039,"close":995,"change":852,"percent_change":1309,"volume":1310,"transactions":9,"vwap":995},"2026-01-12",2.57,13.7,2241400,{"date":1312,"open":877,"high":877,"low":1022,"close":1078,"change":660,"percent_change":241,"volume":1313,"transactions":9,"vwap":1078},"2026-01-09",49000,{"date":1315,"open":1316,"high":1045,"low":873,"close":278,"change":369,"percent_change":1317,"volume":1318,"transactions":9,"vwap":278},"2026-01-08",2.24,-4.33,48300,{"date":1320,"open":1321,"high":1289,"low":1321,"close":1059,"change":660,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1059},"2026-01-07",2.28,-0.86,37100,{"date":1325,"open":1326,"high":1045,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-06",2.23,2.155,2.33,0.1,4.48,90000,{"date":1333,"open":1290,"high":1120,"low":1334,"close":1326,"change":82,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1326},"2026-01-05",2.128,6.7,700500,{"date":1338,"open":1339,"high":877,"low":250,"close":944,"change":727,"percent_change":1340,"volume":1232,"transactions":9,"vwap":944},"2026-01-02",1.99,10,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1210,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-31",2,2.055,1.89,1.9,-6.4,43500,{"date":1350,"open":1351,"high":1023,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-30",2.1,1.98,2.03,-0.11,-5.14,76000,{"date":1358,"open":1096,"high":1359,"low":1360,"close":1022,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1022},"2025-12-29",2.485,2.121,-0.36,-14.4,90200,{"date":1365,"open":1115,"high":1366,"low":1008,"close":1008,"change":1210,"percent_change":1367,"volume":745,"transactions":9,"vwap":1008},"2025-12-26",2.717,-4.94,{"date":1369,"open":1008,"high":1013,"low":1008,"close":1186,"change":1329,"percent_change":725,"volume":839,"transactions":9,"vwap":1186},"2025-12-24",{"date":1371,"open":1008,"high":1186,"low":1008,"close":1372,"change":363,"percent_change":363,"volume":1373,"transactions":9,"vwap":1372},"2025-12-23",2.53,31900,{"date":1375,"open":1376,"high":988,"low":1377,"close":1372,"change":561,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1372},"2025-12-22",2.594,2.524,-2.69,28600,{"date":1381,"open":1141,"high":257,"low":1382,"close":1007,"change":1354,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1007},"2025-12-19",2.526,-4.06,36200,{"date":1386,"open":1387,"high":1387,"low":1225,"close":1140,"change":152,"percent_change":1388,"volume":1227,"transactions":9,"vwap":1140},"2025-12-18",2.865,1.5,{"date":1390,"open":147,"high":16,"low":406,"close":988,"change":826,"percent_change":1391,"volume":1392,"transactions":9,"vwap":988},"2025-12-17",-10.7,58600,{"date":1394,"open":1008,"high":238,"low":1008,"close":16,"change":53,"percent_change":1395,"volume":1396,"transactions":9,"vwap":16},"2025-12-16",19.6,70600,{"date":1398,"open":228,"high":265,"low":1399,"close":1008,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1008},"2025-12-15",2.478,-0.41,-14.09,125700,{"date":1404,"open":325,"high":421,"low":209,"close":209,"change":1405,"percent_change":1406,"volume":958,"transactions":9,"vwap":209},"2025-12-12",-0.42,-12.61,{"date":1408,"open":1409,"high":1410,"low":342,"close":390,"change":786,"percent_change":1411,"volume":1412,"transactions":9,"vwap":390},"2025-12-11",4.2,4.3,-21.83,237800,{"date":1414,"open":1415,"high":1416,"low":356,"close":686,"change":308,"percent_change":1417,"volume":1418,"transactions":9,"vwap":686},"2025-12-10",4.59,4.7,-6.37,338300,{"date":1420,"open":955,"high":653,"low":924,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-09",4.55,0.68,17.57,290100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":955,"change":1061,"percent_change":1430,"volume":1431,"transactions":9,"vwap":955},"2025-12-08",3.936,4.039,3.575,6.32,160200,{"date":1433,"open":624,"high":659,"low":542,"close":742,"change":258,"percent_change":1434,"volume":1435,"transactions":9,"vwap":742},"2025-12-05",0.83,31400,{"date":1437,"open":1438,"high":924,"low":383,"close":559,"change":317,"percent_change":1352,"volume":1439,"transactions":9,"vwap":559},"2025-12-04",3.53,30400,{"date":1441,"open":1442,"high":615,"low":383,"close":222,"change":626,"percent_change":1443,"volume":1444,"transactions":9,"vwap":222},"2025-12-03",3.745,-4.32,36000,{"date":1446,"open":465,"high":665,"low":342,"close":599,"change":363,"percent_change":363,"volume":1447,"transactions":9,"vwap":599},"2025-12-02",55800,{"date":1449,"open":356,"high":1450,"low":383,"close":599,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":599},"2025-12-01",4.067,-0.31,-7.73,66700,{"date":1455,"open":569,"high":1456,"low":732,"close":709,"change":652,"percent_change":1416,"volume":1444,"transactions":9,"vwap":709},"2025-11-28",4.03,{"date":1458,"open":438,"high":680,"low":295,"close":569,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":569},"2025-11-26",0.33,9.43,65300,{"date":1463,"open":324,"high":751,"low":218,"close":383,"change":617,"percent_change":1330,"volume":1464,"transactions":9,"vwap":383},"2025-11-25",51800,{"date":1466,"open":218,"high":383,"low":463,"close":324,"change":1101,"percent_change":1095,"volume":1467,"transactions":9,"vwap":324},"2025-11-24",18600,{"date":1469,"open":420,"high":601,"low":1470,"close":420,"change":464,"percent_change":635,"volume":1471,"transactions":9,"vwap":420},"2025-11-21",3.062,16800,{"date":1473,"open":342,"high":590,"low":1474,"close":297,"change":626,"percent_change":1475,"volume":1476,"transactions":9,"vwap":297},"2025-11-20",3.131,-4.83,29200,{"date":1478,"open":315,"high":421,"low":325,"close":325,"change":892,"percent_change":1479,"volume":1480,"transactions":9,"vwap":325},"2025-11-19",-2.65,24400,{"date":1482,"open":446,"high":222,"low":218,"close":315,"change":909,"percent_change":1483,"volume":1484,"transactions":9,"vwap":315},"2025-11-18",-2.3,18800,{"date":1486,"open":446,"high":465,"low":1487,"close":438,"change":307,"percent_change":308,"volume":1488,"transactions":9,"vwap":438},"2025-11-17",3.435,28500,{"date":1490,"open":306,"high":421,"low":483,"close":542,"change":391,"percent_change":1491,"volume":1492,"transactions":9,"vwap":542},"2025-11-14",1.75,32000,{"date":1494,"open":742,"high":1495,"low":390,"close":748,"change":964,"percent_change":1496,"volume":1497,"transactions":9,"vwap":748},"2025-11-13",3.693,-6.79,60900,{"date":1499,"open":615,"high":687,"low":21,"close":567,"change":561,"percent_change":778,"volume":1500,"transactions":9,"vwap":567},"2025-11-12",61700,{"date":1502,"open":635,"high":1503,"low":541,"close":541,"change":471,"percent_change":1504,"volume":1505,"transactions":9,"vwap":541},"2025-11-11",4.145,-3.6,45700,{"date":1507,"open":726,"high":1508,"low":615,"close":702,"change":592,"percent_change":370,"volume":1509,"transactions":9,"vwap":702},"2025-11-10",4.208,58200,{"date":1511,"open":356,"high":1512,"low":695,"close":709,"change":471,"percent_change":1513,"volume":1514,"transactions":9,"vwap":709},"2025-11-07",4.115,-3.37,42100,{"date":1516,"open":694,"high":1517,"low":726,"close":672,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":672},"2025-11-06",4.74,-0.55,-11.7,86600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1416,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1416},"2025-11-05",5.32,5.615,4.65,-0.955,-16.89,179900,{"date":1530,"open":1531,"high":1532,"low":961,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-04",5.07,6.48,5.655,0.515,10.02,429200,{"date":1538,"open":1539,"high":1540,"low":961,"close":1541,"change":868,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-03",5.73,5.865,5.14,-29.49,422800,{"date":1545,"open":772,"high":1546,"low":1409,"close":1547,"change":1548,"percent_change":1317,"volume":1549,"transactions":9,"vwap":1547},"2025-10-31",7.64,7.29,-0.33,1246900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":89,"percent_change":228,"volume":1556,"transactions":9,"vwap":1555},"2025-10-30",7.7,8.3,7.6,7.62,4762470,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-10-29",9.49,7.4,-3.1,-29.52,146590,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1074,"volume":1571,"transactions":9,"vwap":1569},"2025-10-28",12,12.1,10.25,10.5,-1.9,122970,{"date":1573,"open":1574,"high":1575,"low":1567,"close":1576,"change":897,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-27",12.9,13.6,12.4,-4.62,911340,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1215,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-10-24",13.1,13.2,12.5,13,-1.52,31920,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1582,"change":893,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1582},"2025-10-23",14.2,12.6,-16.98,752370,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-22",16,16.6,15.56,15.9,-1,-5.92,6280,{"date":1603,"open":1604,"high":1605,"low":1596,"close":1606,"change":363,"percent_change":363,"volume":1607,"transactions":9,"vwap":1606},"2025-10-21",16.7,17.25,16.9,4240,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1606,"change":1015,"percent_change":1067,"volume":1612,"transactions":9,"vwap":1606},"2025-10-20",17,16.42,2800,{"date":1614,"open":1604,"high":1615,"low":1595,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-17",16.89,16.5,0.2,1.23,7080,{"date":1621,"open":1606,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-10-16",17.4,16.2,16.3,-0.7,-4.12,15240,{"date":1629,"open":1630,"high":1631,"low":1610,"close":1610,"change":1304,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1610},"2025-10-15",17.9,18.1,-4.49,8350,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1329,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-14",17.1,18.4,14.5,17.8,0.56,15510,{"date":1643,"open":1631,"high":1644,"low":1610,"close":1645,"change":1329,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-13",18.52,17.7,0.57,8110,{"date":1649,"open":1637,"high":1650,"low":1651,"close":1652,"change":791,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-10",18.6,17.5,17.6,-5.88,17320,{"date":1656,"open":1650,"high":1657,"low":1658,"close":1659,"change":230,"percent_change":500,"volume":1660,"transactions":9,"vwap":1659},"2025-10-09",19.07,18.3,18.7,5990,{"date":1662,"open":1658,"high":1663,"low":1664,"close":1665,"change":190,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-08",18.73,18.2,18.65,1.91,11510,{"date":1669,"open":1670,"high":25,"low":1631,"close":1658,"change":241,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1658},"2025-10-07",19,-4.69,17630,{"date":1674,"open":1395,"high":1675,"low":1650,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-06",19.8,19.2,-0.75,-3.76,17990,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-03",21.3,19.7,19.95,-1.25,-5.9,24570,{"date":1689,"open":1690,"high":1691,"low":1675,"close":1692,"change":1693,"percent_change":1067,"volume":1694,"transactions":9,"vwap":1692},"2025-10-02",20.5,21.5,21.2,0.5,29490,{"date":1696,"open":1630,"high":1697,"low":1652,"close":1698,"change":1035,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-01",20.9,20.7,13.11,72010,{"date":1702,"open":1703,"high":1704,"low":1652,"close":1658,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1658},"2025-09-30",22.15,22.4,-6.2,-25.31,1290370,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1007,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-29",23.4,24.6,22.6,24.5,11.87,156760,{"date":1717,"open":1718,"high":1719,"low":1692,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-26",22.5,24,21.9,1.3,6.31,52420,{"date":1725,"open":1726,"high":1720,"low":1727,"close":1728,"change":1304,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-25",21.1,20,20.6,-3.74,9450,{"date":1732,"open":1733,"high":1734,"low":1692,"close":1735,"change":1736,"percent_change":983,"volume":1737,"transactions":9,"vwap":1735},"2025-09-24",21.8,22,21.4,0.6,6130,{"date":1739,"open":1740,"high":1734,"low":1741,"close":1742,"change":1743,"percent_change":1653,"volume":1744,"transactions":9,"vwap":1742},"2025-09-23",21.7,20.68,20.8,-1.3,9920,{"date":1746,"open":1728,"high":1704,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-09-22",20.4,22.1,1.7,8.33,23190,{"date":1753,"open":25,"high":1692,"low":25,"close":1747,"change":1215,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1747},"2025-09-19",-0.97,11830,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1728,"change":852,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1728},"2025-09-18",18.5,21,18,1.48,31410,{"date":1764,"open":1697,"high":1735,"low":1765,"close":1766,"change":241,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-17",20.1,20.3,-4.25,17600,{"date":1770,"open":1691,"high":1718,"low":1690,"close":1692,"change":675,"percent_change":1483,"volume":1771,"transactions":9,"vwap":1692},"2025-09-16",30100,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1740,"change":1617,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1740},"2025-09-15",21.6,22.85,0.93,19940,{"date":1779,"open":1692,"high":1780,"low":1759,"close":1691,"change":363,"percent_change":363,"volume":1781,"transactions":9,"vwap":1691},"2025-09-12",22.41,14260,{"date":1783,"open":1742,"high":1774,"low":1765,"close":1691,"change":1018,"percent_change":695,"volume":1784,"transactions":9,"vwap":1691},"2025-09-11",20960,{"date":1786,"open":1727,"high":1774,"low":1727,"close":1698,"change":1721,"percent_change":1335,"volume":1787,"transactions":9,"vwap":1698},"2025-09-10",30260,{"date":1789,"open":1675,"high":1675,"low":25,"close":1790,"change":1002,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-09",19.4,-2.02,5060,{"date":1794,"open":1683,"high":1727,"low":25,"close":1675,"change":1617,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1675},"2025-09-08",1.02,4020,{"date":1798,"open":1799,"high":1800,"low":1670,"close":1395,"change":902,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1395},"2025-09-05",19.9,20.2,-1.51,15710,{"date":1804,"open":1683,"high":1765,"low":1805,"close":1799,"change":1002,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1799},"2025-09-04",18.8,-1.97,98700,{"date":1809,"open":1747,"high":1698,"low":1800,"close":1766,"change":902,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1766},"2025-09-03",-1.46,3630,{"date":1813,"open":1759,"high":1814,"low":1766,"close":1728,"change":897,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1728},"2025-09-02",21.36,-2.83,6810,{"date":1818,"open":1691,"high":1734,"low":1726,"close":1692,"change":1304,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1692},"2025-08-29",-3.64,5550,{"date":1822,"open":1823,"high":1824,"low":1691,"close":1734,"change":1215,"percent_change":241,"volume":1825,"transactions":9,"vwap":1734},"2025-08-28",22.2,22.9,4760,{"date":1827,"open":1735,"high":1828,"low":1735,"close":1823,"change":1018,"percent_change":550,"volume":1829,"transactions":9,"vwap":1823},"2025-08-27",22.7,12000,{"date":1831,"open":1704,"high":1719,"low":1766,"close":1735,"change":1561,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1735},"2025-08-26",-12.65,33500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1713,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1713},"2025-08-25",26.1,26.9,24.4,-1.8,-6.84,26540,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-08-22",28,28.030001,25.6,26.3,-1.5,-5.4,15810,{"date":1852,"open":1853,"high":1844,"low":1853,"close":1854,"change":175,"percent_change":914,"volume":1855,"transactions":9,"vwap":1854},"2025-08-21",26.2,27.8,15590,{"date":1857,"open":1858,"high":1844,"low":1859,"close":1860,"change":791,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-20",27.5,26,26.8,-3.94,15100,{"date":1864,"open":1853,"high":1844,"low":1865,"close":1866,"change":1351,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-19",25.85,27.9,8.14,23750,{"date":1870,"open":1859,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":229,"volume":1875,"transactions":9,"vwap":1873},"2025-08-18",26.49,24.71,25.8,0.7,17890,{"date":1877,"open":1859,"high":1878,"low":1879,"close":1880,"change":1599,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-15",26.17,23.54,25.1,-3.83,16530,{"date":1884,"open":1885,"high":1886,"low":1713,"close":1836,"change":1346,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1836},"2025-08-14",24.8,26.5,7.85,55260,{"date":1890,"open":1740,"high":1891,"low":1682,"close":1892,"change":257,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-13",25,24.2,13.62,31880,{"date":1896,"open":1742,"high":1691,"low":1747,"close":1682,"change":1693,"percent_change":1035,"volume":1897,"transactions":9,"vwap":1682},"2025-08-12",6680,{"date":1899,"open":1774,"high":1740,"low":1800,"close":1742,"change":897,"percent_change":1042,"volume":1900,"transactions":9,"vwap":1742},"2025-08-11",13000,{"date":1902,"open":1799,"high":1733,"low":1799,"close":1735,"change":117,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1735},"2025-08-08",5.94,15910,{"date":1906,"open":1907,"high":1747,"low":1908,"close":1800,"change":1721,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1800},"2025-08-07",18.9,18.63,6.88,11540,{"date":1912,"open":1907,"high":1683,"low":1636,"close":1907,"change":369,"percent_change":1913,"volume":1882,"transactions":9,"vwap":1907},"2025-08-06",-0.53,{"date":1915,"open":1727,"high":1727,"low":1631,"close":1670,"change":355,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1670},"2025-08-05",0.69,10070,{"date":1919,"open":1630,"high":1790,"low":1630,"close":1920,"change":132,"percent_change":1921,"volume":792,"transactions":9,"vwap":1920},"2025-08-04",18.87,4.83,{"date":1923,"open":1630,"high":1664,"low":1636,"close":1760,"change":1002,"percent_change":1192,"volume":1924,"transactions":9,"vwap":1760},"2025-08-01",7960,{"date":1926,"open":1727,"high":1727,"low":1631,"close":1637,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1637},"2025-07-31",-1.7,-8.46,12560,{"date":1931,"open":25,"high":1932,"low":25,"close":1765,"change":1874,"percent_change":559,"volume":1933,"transactions":9,"vwap":1765},"2025-07-30",21.14,12420,{"date":1935,"open":1766,"high":1728,"low":1676,"close":1790,"change":1304,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1790},"2025-07-29",-3.96,4520,{"date":1939,"open":1395,"high":1698,"low":1940,"close":1800,"change":1015,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1800},"2025-07-28",19.1,2.02,9940,{"date":1944,"open":1726,"high":1735,"low":1683,"close":1675,"change":1839,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1675},"2025-07-25",-8.33,19020,{"date":1948,"open":1692,"high":1949,"low":1692,"close":1774,"change":1002,"percent_change":925,"volume":1950,"transactions":9,"vwap":1774},"2025-07-24",22.21,17500,{"date":1952,"open":1692,"high":1823,"low":1692,"close":1734,"change":1693,"percent_change":1328,"volume":1953,"transactions":9,"vwap":1734},"2025-07-23",7940,{"date":1955,"open":1734,"high":1823,"low":1759,"close":1691,"change":675,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1691},"2025-07-22",-2.27,12990,{"date":1959,"open":1748,"high":1960,"low":1734,"close":1734,"change":1215,"percent_change":241,"volume":1961,"transactions":9,"vwap":1734},"2025-07-21",23.1,15330,{"date":1963,"open":1823,"high":1960,"low":1720,"close":1823,"change":902,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1823},"2025-07-18",-1.33,15970,{"date":1967,"open":1968,"high":1969,"low":1748,"close":1718,"change":363,"percent_change":363,"volume":1970,"transactions":9,"vwap":1718},"2025-07-17",22.3,23.5,109620,{"date":1972,"open":1704,"high":1718,"low":1691,"close":1718,"change":1973,"percent_change":1104,"volume":1974,"transactions":9,"vwap":1718},"2025-07-16",0.52,4350,{"date":1976,"open":1692,"high":1712,"low":1726,"close":1977,"change":1422,"percent_change":413,"volume":1978,"transactions":9,"vwap":1977},"2025-07-15",21.98,14960,{"date":1980,"open":1759,"high":1981,"low":1728,"close":1682,"change":852,"percent_change":717,"volume":1982,"transactions":9,"vwap":1682},"2025-07-14",21.77,11120,{"date":1984,"open":1734,"high":1712,"low":1742,"close":1759,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1759},"2025-07-11",-1.4,-6.25,17380,{"date":1989,"open":1712,"high":1990,"low":1748,"close":1704,"change":1160,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1704},"2025-07-10",23.3,-1.54,9810,{"date":1994,"open":1828,"high":1995,"low":1748,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-09",23.2,22.75,-0.45,-1.94,8240,{"date":2001,"open":1960,"high":2002,"low":1734,"close":1995,"change":1693,"percent_change":873,"volume":2003,"transactions":9,"vwap":1995},"2025-07-08",24.7,12360,{"date":2005,"open":1713,"high":2002,"low":1823,"close":1828,"change":1927,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1828},"2025-07-07",-6.97,15770,{"date":2009,"open":2010,"high":2011,"low":1710,"close":1838,"change":1743,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1838},"2025-07-03",25.5,25.9,-5.06,11020,{"date":2015,"open":1710,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-02",26.97,21.63,25.7,-2.9,-10.14,44850,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1002,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-01",29.6,30.29,27.6,28.6,-1.38,59070,{"date":2031,"open":2032,"high":178,"low":1880,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-06-30",28.4,29,1.1,3.94,101110,{"date":2038,"open":2039,"high":2027,"low":1846,"close":1866,"change":1008,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1866},"2025-06-27",27.2,9.84,47690,{"date":2043,"open":1990,"high":1886,"low":2044,"close":2045,"change":1749,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-26",23,25.4,7.17,66660,{"date":2049,"open":2050,"high":2051,"low":1828,"close":2051,"change":175,"percent_change":938,"volume":1992,"transactions":9,"vwap":2051},"2025-06-25",23.6,23.7,{"date":2053,"open":1995,"high":1995,"low":2054,"close":1828,"change":897,"percent_change":1231,"volume":676,"transactions":9,"vwap":1828},"2025-06-24",21.94,{"date":2056,"open":2050,"high":2057,"low":2058,"close":1990,"change":1304,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1990},"2025-06-23",24.3,22.8,-3.32,20880,{"date":2062,"open":2045,"high":2045,"low":2051,"close":2063,"change":1693,"percent_change":1028,"volume":2064,"transactions":9,"vwap":2063},"2025-06-20",24.1,13870,{"date":2066,"open":2044,"high":2050,"low":1828,"close":2050,"change":1874,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2050},"2025-06-18",3.06,13600,{"date":2070,"open":1960,"high":2050,"low":1718,"close":1824,"change":1617,"percent_change":553,"volume":2071,"transactions":9,"vwap":1824},"2025-06-17",15540,{"date":2073,"open":1960,"high":2074,"low":1949,"close":1828,"change":369,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1828},"2025-06-16",23.78,-0.44,17020,{"date":2078,"open":1710,"high":1710,"low":1823,"close":2058,"change":791,"percent_change":834,"volume":2079,"transactions":9,"vwap":2058},"2025-06-13",15230,{"date":2081,"open":2002,"high":2082,"low":2044,"close":2083,"change":1002,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-12",24.87,23.9,-1.65,11150,{"date":2087,"open":2010,"high":2011,"low":2050,"close":2057,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2057},"2025-06-11",-1.2,-4.71,28670,{"date":2092,"open":1853,"high":2093,"low":1990,"close":2010,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2010},"2025-06-10",26.6,-2,-7.27,57500,{"date":2098,"open":1853,"high":2027,"low":2099,"close":1858,"change":930,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1858},"2025-06-09",24.9,19.57,169030,{"date":2103,"open":1734,"high":2044,"low":1759,"close":2044,"change":873,"percent_change":813,"volume":2104,"transactions":9,"vwap":2044},"2025-06-06",57760,{"date":2106,"open":1670,"high":2107,"low":1670,"close":1742,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1742},"2025-06-05",22.11,1.8,9.47,33870,{"date":2112,"open":1697,"high":1759,"low":1670,"close":1670,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1670},"2025-06-04",-2.1,-9.95,10440,{"date":2117,"open":1734,"high":1712,"low":1742,"close":1726,"change":1599,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1726},"2025-06-03",-4.52,11750,{"date":2121,"open":1718,"high":2122,"low":1742,"close":1748,"change":1329,"percent_change":60,"volume":2123,"transactions":9,"vwap":1748},"2025-06-02",22.88,14100,{"date":2125,"open":2126,"high":2127,"low":1735,"close":1734,"change":1985,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1734},"2025-05-30",23.25,23.8,-5.98,11890,{"date":2131,"open":2044,"high":2083,"low":2132,"close":1710,"change":1617,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1710},"2025-05-29",22.01,0.86,35930,{"date":2136,"open":1720,"high":1969,"low":1698,"close":1995,"change":1035,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1995},"2025-05-28",11.54,45270,{"date":2140,"open":25,"high":1735,"low":1664,"close":1742,"change":1051,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1742},"2025-05-27",12.43,42370,{"date":2144,"open":1675,"high":2145,"low":1760,"close":1758,"change":1599,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1758},"2025-05-23",20.16,-5.13,30990,{"date":2149,"open":1651,"high":1675,"low":1616,"close":2150,"change":1051,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-05-22",19.5,13.37,105170,{"date":2154,"open":2155,"high":1622,"low":1595,"close":2156,"change":369,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-05-21",17.3,17.2,-0.58,65070,{"date":2160,"open":2161,"high":1651,"low":2162,"close":2155,"change":1617,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2155},"2025-05-20",16.8,15.5,1.17,337710,{"date":2166,"open":2162,"high":1630,"low":2162,"close":1636,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1636},"2025-05-19",0.94,5.82,35850,{"date":2171,"open":2172,"high":2173,"low":1595,"close":2174,"change":391,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-05-16",16.1,16.45,16.16,0.37,1010,{"date":2178,"open":1623,"high":2179,"low":2180,"close":2172,"change":1002,"percent_change":1282,"volume":2181,"transactions":9,"vwap":2172},"2025-05-15",16.4,15.8,1160,{"date":2183,"open":1606,"high":1606,"low":1624,"close":1616,"change":1617,"percent_change":1618,"volume":2184,"transactions":9,"vwap":1616},"2025-05-14",1140,{"date":2186,"open":2156,"high":2187,"low":2180,"close":1624,"change":369,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1624},"2025-05-13",17.48,-0.61,1320,{"date":2191,"open":2161,"high":1610,"low":2172,"close":2179,"change":363,"percent_change":363,"volume":2192,"transactions":9,"vwap":2179},"2025-05-12",2220,{"date":2194,"open":1595,"high":1604,"low":2195,"close":2179,"change":369,"percent_change":2188,"volume":2196,"transactions":9,"vwap":2179},"2025-05-09",15.83,590,{"date":2198,"open":1622,"high":1651,"low":1616,"close":1616,"change":675,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1616},"2025-05-08",-2.94,3030,{"date":2202,"open":1610,"high":1610,"low":2203,"close":1610,"change":902,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1610},"2025-05-07",15.6,-1.73,6870,{"date":2207,"open":1604,"high":2208,"low":1604,"close":2155,"change":1617,"percent_change":2163,"volume":2209,"transactions":9,"vwap":2155},"2025-05-06",17.79,1970,{"date":2211,"open":1598,"high":1639,"low":1598,"close":1636,"change":1721,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1636},"2025-05-05",8.23,9490,{"date":2215,"open":2162,"high":1598,"low":2216,"close":2180,"change":1018,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2180},"2025-05-02",15.2,5.33,1230,{"date":2220,"open":2221,"high":2203,"low":2221,"close":2222,"change":978,"percent_change":1346,"volume":2223,"transactions":9,"vwap":2222},"2025-05-01",14.7,15,1350,{"date":2225,"open":2216,"high":2216,"low":2226,"close":2227,"change":1913,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-04-30",14.6,14.72,-3.48,540,{"date":2231,"open":2221,"high":2162,"low":2232,"close":2233,"change":159,"percent_change":550,"volume":2234,"transactions":9,"vwap":2233},"2025-04-29",14.1,15.25,7740,{"date":2236,"open":2237,"high":2237,"low":2221,"close":2221,"change":902,"percent_change":2094,"volume":2238,"transactions":9,"vwap":2221},"2025-04-28",15.1,550,{"date":2240,"open":2226,"high":2241,"low":2226,"close":2222,"change":363,"percent_change":363,"volume":2242,"transactions":9,"vwap":2222},"2025-04-25",15.3,1150,{"date":182,"open":2226,"high":2222,"low":2244,"close":2222,"change":1015,"percent_change":1131,"volume":2245,"transactions":9,"vwap":2222},14.31,2550]