[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAUZ":3,"homepage-market-summary":29,"stock-historical-GAUZ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GAUZ","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},"Gauzy Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Gauzy Ltd is a fully integrated light and vision control company. Its products products include suspended particle device, or SPD, and liquid crystal, or LC, materials for smart glass applications, and AI-powered advanced driver assistance systems, or ADAS, solutions including camera monitoring systems, or CMS. The company's operating segments are Architecture, Automotive, Safety tech, and Aeronautics. Maximum revenue is generated from its Safety tech segment, which focuses on sales of driver assistance systems for buses, coaches, recreational vehicles, and specific vehicles, such as camera and motion sensor systems, smart mirrors, and safety doors. Geographically, it derives maximum revenue from other European countries.","636",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.145,5.6,5.12,5.79,-0.645,-11.14,11836.138451,189,5.3027,8.52,0.2303,1349165.490827912,59.3,583,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10.76,967075,352982472.706978,-50,"2025-04-22",[181,182,189,200,208,218,228,238,249,260,270,280,291,301,311,322,332,343,352,363,372,383,393,404,415,426,436,446,456,467,478,488,499,509,519,528,537,547,558,568,579,590,600,611,622,633,642,653,663,673,680,688,698,707,715,722,729,737,744,750,757,764,771,779,786,793,801,809,816,822,830,834,841,847,853,859,867,876,882,889,894,901,907,916,923,930,935,942,951,957,964,971,977,982,988,997,1003,1011,1018,1027,1033,1039,1046,1052,1059,1065,1071,1078,1085,1092,1098,1104,1111,1117,1123,1129,1136,1141,1146,1150,1154,1158,1165,1169,1175,1181,1185,1192,1199,1205,1213,1219,1225,1230,1236,1243,1251,1258,1265,1271,1277,1281,1285,1288,1293,1300,1305,1310,1317,1324,1328,1331,1336,1339,1344,1350,1355,1359,1364,1371,1376,1383,1387,1393,1401,1409,1416,1423,1429,1436,1441,1445,1448,1455,1462,1469,1474,1481,1486,1491,1499,1504,1508,1513,1517,1523,1529,1535,1541,1547,1552,1557,1563,1569,1572,1577,1581,1587,1594,1598,1603,1608,1612,1615,1619,1626,1633,1638,1645,1652,1657,1666,1673,1682,1688,1695,1700,1707,1715,1720,1728,1735,1743,1750,1757,1765,1772,1778,1783,1790,1794,1801,1809,1816,1822,1830,1837,1844,1851,1858,1863,1867,1873,1879,1887,1894,1902,1909,1915,1921,1925,1931,1936,1943,1947,1954,1958,1965,1971,1977,1982,1986,1991,1997,2003,2009,2015,2021,2027,2033,2038,2045,2049,2054,2060,2064,2069,2074,2082,2087,2092,2097,2101,2105,2111,2116,2120,2128,2134,2139,2144,2150,2154,2159,2163,2169,2173,2178,2183,2191,2197,2202,2205,2210,2213,2219,2223,2228,2233,2238,2243,2247,2252,2259,2267,2275,2284,2289,2298,2306,2313,2319,2326,2332,2338,2345,2350,2355,2361,2368,2375,2382,2388,2396,2403,2411,2418,2422,2428,2436,2442,2446,2454,2462,2466,2472,2478,2483,2488,2495,2501,2507,2514,2520,2528,2531,2537,2543,2549,2555,2559,2565,2571,2577,2584],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":18,"low":184,"close":18,"change":111,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",5.6403,-0.17,640.9827,64,5.7358,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",5.5,6,5.48,5.8,0.3,5.45,8364.091907,229,5.5394,{"date":201,"open":194,"high":194,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",5.21,-0.39,-6.62,18425.831188,456,5.4986,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",5.31,6.455,5.89,0.57,10.71,55086.142143,2243,5.8757,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",6.25,5.19,5.32,-1.13,-17.52,16329.71,821,5.5362,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",6.56,6.66,6.45,-0.22,-3.3,4891,224,6.544,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",6.52,6.85,6.49,6.67,0.26,4.06,7163.5,332,6.6733,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.37,6.97,6.26,6.41,-0.04,-0.62,60420.3675,2983,6.5671,{"date":261,"open":262,"high":263,"low":264,"close":232,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.16,6.47,5.9617,0.27,4.37,29970.409999,962,6.2181,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":223,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",7,7.7995,5.825,6.18,-15.46,85752.145351,1892,6.882,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",7.66,7.67,7.2,7.31,-0.3,-3.94,10612.85,622,7.387,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",7.83,8.08,7.61,0.01,0.13,9591.523175,304,7.8101,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":17,"volume":308,"transactions":309,"vwap":310},"2026-09-15",7.11,8.0391,6.6457,7.6,0.37,17211.986562,737,7.4846,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",7.65,7.74,6.1101,7.23,-0.57,-7.31,16413.588572,826,7.0981,{"date":323,"open":324,"high":24,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",7.06,6.535,7.8,0.91,13.21,153326.100001,9049,7.4378,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",7.15,7.18,6.8,6.89,-0.482,-6.54,4591.505,796,6.912,{"date":344,"open":285,"high":306,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.96,7.372,-0.164,-2.18,12863.1,756,7.256,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",7.42,7.732,7.286,7.536,-0.196,-2.53,8694.20905,515,7.342,{"date":364,"open":326,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",7.84,7.402,7.3418,1881.55,4972.914615,496,7.81,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",0.3938,0.42,0.3815,0.3902,0.0074,1.93,92745.35248,390,0.3966,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.3601,0.39205,0.3828,0.0187,5.14,72048.082556,723,0.3787,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.3833,0.3999,0.3504,0.3641,-0.0189,-4.93,61954.481481,258,0.3725,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.3975,0.4023,0.36,0.383,-0.0083,-2.12,180416.870702,613,0.3899,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.4455,0.453646,0.3502,0.3913,-0.0597,-13.24,260797.179377,1587,0.4063,{"date":427,"open":428,"high":429,"low":417,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",0.4845,0.497199,0.451,-0.0485,-9.71,142004.873065,845,0.4651,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",0.41,0.5,0.4995,0.0702,16.35,414502.727436,1508,0.4609,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.434,0.4595,0.4293,0.0079,1.87,385793.97222,1567,0.4223,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",0.377,0.4675,0.375,0.4214,0.0244,6.15,1332817.939279,4624,0.4262,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.2929,0.459,0.2886,0.397,0.067,20.3,44979201.542494,100012,0.4202,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",0.3433,0.355,0.33,-0.0365,-9.96,239699.843385,553,0.3418,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.3645,0.3823,0.3522,0.3665,-0.0027,-0.73,110676.172,416,0.3678,{"date":500,"open":501,"high":502,"low":151,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.3638,0.3822,0.3692,-0.0108,-2.84,304679.116446,616,0.3696,{"date":510,"open":511,"high":512,"low":513,"close":146,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",0.395,0.4238,0.3768,-0.0366,-8.79,247016.593322,822,0.39,{"date":520,"open":521,"high":521,"low":126,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.4626,0.4166,-0.0603,-12.64,262318.947223,2853,0.4301,{"date":529,"open":530,"high":52,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",0.408,0.4769,0.0499,11.69,621102.428018,2356,0.4585,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.365,0.452,0.427,0.0321,8.13,1003543.82981,4388,0.4159,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",0.373,0.407,0.3534,0.3949,-0.005,-1.25,981825.517132,2827,0.3835,{"date":559,"open":560,"high":561,"low":562,"close":396,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",0.4306,0.46,0.372,-0.034,-7.84,2112079.871108,4694,0.4171,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",0.3737,0.48,0.3211,0.4339,0.0089,2.09,3921658.586718,10762,0.3832,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",0.2689,0.9701,0.2601,0.425,0.1743,69.53,230473060.759233,397367,0.6347,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",0.2813,0.324,0.2507,-0.0393,-13.55,210968,571,0.2849,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",0.28,0.3175,0.2519,0.29,0.011,3.94,332272,674,0.2847,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",0.2877,0.3239,0.2764,0.279,0.004,1.45,81398.110212,480,0.2912,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",0.291,0.295,0.2701,0.275,-0.025,-8.33,17130.394355,237,0.2799,{"date":634,"open":635,"high":636,"low":25,"close":195,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",0.31,0.315,-0.0052,-1.7,309399.48803,730,0.2805,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",0.3128,0.3299,0.3003,0.3052,-0.0099,-3.14,48853,172,0.3138,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":648,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",0.3217,0.3363,0.3101,0.3151,-3.05,19360,90,0.3272,{"date":664,"open":665,"high":666,"low":646,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",0.3098,0.3305,0.325,0.0152,4.91,65511,127,0.3125,{"date":674,"open":675,"high":676,"low":195,"close":665,"change":677,"percent_change":678,"volume":679,"transactions":631,"vwap":658},"2026-07-24",0.3473,0.35565,-0.0375,-10.8,132243.169491,{"date":681,"open":408,"high":307,"low":682,"close":675,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.3311,-0.0222,-6.01,58773,216,0.3552,{"date":689,"open":690,"high":518,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",0.3703,0.3579,0.3695,-0.0123,-3.22,43455,70,0.3779,{"date":699,"open":151,"high":126,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",0.3365,0.3818,0.0168,4.6,263840.950513,448,0.369,{"date":708,"open":408,"high":709,"low":710,"close":539,"change":553,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",0.3761,0.356,-1.35,849065.812678,2292,0.4015,{"date":716,"open":717,"high":717,"low":718,"close":307,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":307},"2026-07-17",0.384,0.36000001,-0.015,-3.9,32200,{"date":723,"open":724,"high":724,"low":718,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",0.39500001,0.38499999,-0.013,-3.27,74700,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",0.37400001,0.40000001,0.398,0.027,7.28,117200,{"date":738,"open":739,"high":724,"low":307,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-14",0.37799999,0.37099999,-0.009,-2.37,138200,{"date":745,"open":746,"high":746,"low":747,"close":146,"change":111,"percent_change":748,"volume":749,"transactions":9,"vwap":146},"2026-07-13",0.40400001,0.37599999,-2.56,6000,{"date":751,"open":752,"high":753,"low":740,"close":754,"change":111,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",0.39199999,0.396,0.38999999,-2.5,106300,{"date":758,"open":759,"high":760,"low":307,"close":732,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":732},"2026-07-09",0.43000001,0.43900001,-0.03,-6.98,135700,{"date":765,"open":766,"high":766,"low":767,"close":759,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":759},"2026-07-08",0.44,0.35499999,-0.031,-6.72,408500,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",0.43200001,0.47999999,0.461,0.009,1.99,33100,{"date":780,"open":439,"high":439,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",0.44499999,0.45199999,-0.046,-9.24,104500,{"date":787,"open":788,"high":789,"low":790,"close":788,"change":111,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-07-02",0.498,0.50999999,0.477,-1.97,25700,{"date":794,"open":775,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",0.51999998,0.46000001,0.50800002,0.028,5.83,77700,{"date":802,"open":803,"high":804,"low":805,"close":774,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":774},"2026-06-30",0.48800001,0.495,0.463,-0.006,-1.23,52500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":806,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",0.44999999,0.49200001,0.486,-1.22,47100,{"date":817,"open":811,"high":818,"low":759,"close":812,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":812},"2026-06-26",0.54000002,0.039,8.61,96300,{"date":823,"open":796,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",0.49000001,0.426,0.45300001,-0.007,-1.52,143100,{"date":831,"open":790,"high":439,"low":811,"close":796,"change":628,"percent_change":832,"volume":833,"transactions":9,"vwap":796},"2026-06-24",-5.15,139400,{"date":835,"open":836,"high":837,"low":766,"close":838,"change":617,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",0.48100001,0.50400001,0.48500001,0.83,57900,{"date":842,"open":843,"high":843,"low":774,"close":836,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":836},"2026-06-22",0.639,-0.159,-24.84,231100,{"date":848,"open":849,"high":849,"low":850,"close":849,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",0.63999999,0.61000001,0,59600,{"date":854,"open":855,"high":855,"low":849,"close":849,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":849},"2026-06-17",0.67000002,-0.02,-3.03,19100,{"date":860,"open":861,"high":862,"low":850,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",0.69499999,0.70899999,0.66000003,-0.036,-5.17,87000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",0.62,0.72000003,0.60000002,0.69599998,0.096,16,169400,{"date":877,"open":878,"high":879,"low":871,"close":871,"change":880,"percent_change":762,"volume":881,"transactions":9,"vwap":871},"2026-06-12",0.63099998,0.64999998,-0.045,76500,{"date":883,"open":884,"high":879,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",0.588,0.64499998,0.045,7.5,62900,{"date":890,"open":891,"high":891,"low":884,"close":871,"change":892,"percent_change":482,"volume":893,"transactions":9,"vwap":871},"2026-06-10",0.62099999,0.002,33600,{"date":895,"open":896,"high":863,"low":897,"close":898,"change":553,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-09",0.62800002,0.597,0.59799999,-0.83,41300,{"date":902,"open":884,"high":879,"low":884,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",0.60299999,0.013,2.2,15500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",0.63800001,0.66500002,0.57999998,0.58999997,-0.075,-11.28,76400,{"date":917,"open":918,"high":919,"low":920,"close":910,"change":827,"percent_change":921,"volume":922,"transactions":9,"vwap":910},"2026-06-04",0.65799999,0.75,0.61900002,-1.04,34800,{"date":924,"open":925,"high":926,"low":891,"close":927,"change":928,"percent_change":286,"volume":929,"transactions":9,"vwap":927},"2026-06-03",0.65399998,0.68000001,0.67199999,-0.002,19900,{"date":931,"open":849,"high":919,"low":891,"close":932,"change":563,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",0.67400002,-4.8,202800,{"date":936,"open":937,"high":938,"low":855,"close":939,"change":776,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",0.78799999,0.80000001,0.708,1.29,26400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",0.66399997,0.76599997,0.65100002,0.699,0.068,10.78,100700,{"date":952,"open":953,"high":946,"low":954,"close":878,"change":904,"percent_change":955,"volume":956,"transactions":9,"vwap":878},"2026-05-28",0.60500002,0.57800001,2.1,99400,{"date":958,"open":879,"high":959,"low":911,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",0.65700001,0.61799997,-0.033,-5.07,150300,{"date":965,"open":966,"high":967,"low":968,"close":946,"change":741,"percent_change":969,"volume":970,"transactions":9,"vwap":946},"2026-05-26",0.62699997,0.70099998,0.602,-1.36,152100,{"date":972,"open":973,"high":974,"low":918,"close":863,"change":111,"percent_change":975,"volume":976,"transactions":9,"vwap":863},"2026-05-22",0.73000002,0.741,-1.49,100800,{"date":978,"open":855,"high":979,"low":855,"close":855,"change":296,"percent_change":980,"volume":981,"transactions":9,"vwap":855},"2026-05-21",0.81999999,1.52,54400,{"date":983,"open":984,"high":984,"low":925,"close":863,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":863},"2026-05-20",0.75599998,-0.12,-15.38,117700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",0.80400002,0.87099999,0.77499998,0.77999997,-0.049,-5.91,60800,{"date":998,"open":999,"high":45,"low":919,"close":1000,"change":961,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",0.86000001,0.829,-3.83,200000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",0.97000003,1.1,0.86199999,-0.027,-3.04,303600,{"date":1012,"open":990,"high":1013,"low":938,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",0.98000002,0.889,0.104,13.25,192400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",0.94,1.141,0.76999998,0.78500003,-0.14,-15.14,739800,{"date":1028,"open":920,"high":1020,"low":911,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",0.92500001,0.306,49.43,724000,{"date":1034,"open":439,"high":1035,"low":307,"close":920,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":920},"2026-05-11",0.86299998,0.129,26.33,8849500,{"date":1040,"open":1041,"high":1042,"low":1041,"close":824,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":824},"2026-05-08",0.449,0.51899999,0.05,11.36,38800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":766,"change":776,"percent_change":575,"volume":1051,"transactions":9,"vwap":766},"2026-05-07",0.47,0.53500003,0.42199999,140700,{"date":1053,"open":796,"high":912,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",0.41999999,0.43099999,-0.029,-6.3,125500,{"date":1060,"open":1042,"high":1061,"low":796,"close":796,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":796},"2026-05-05",0.57499999,-0.06,-11.54,85800,{"date":1066,"open":855,"high":1067,"low":439,"close":795,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":795},"2026-05-04",0.67500001,-0.158,-23.3,317400,{"date":1072,"open":1073,"high":1074,"low":855,"close":1075,"change":928,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",0.671,0.71799999,0.67799997,-0.29,48900,{"date":1079,"open":1080,"high":1081,"low":855,"close":926,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":926},"2026-04-30",0.69,0.69999999,-0.011,-1.59,43300,{"date":1086,"open":1087,"high":1088,"low":926,"close":1089,"change":111,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",0.71499997,0.72500002,0.69099998,-1.43,37800,{"date":1093,"open":1094,"high":1094,"low":967,"close":967,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":967},"2026-04-28",0.74900001,-0.056,-7.4,24100,{"date":1099,"open":1100,"high":1101,"low":862,"close":1101,"change":473,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",0.72899997,0.75700003,9.71,16500,{"date":1105,"open":1106,"high":1107,"low":926,"close":1080,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1080},"2026-04-24",0.70999998,0.72799999,-0.038,-5.22,29700,{"date":1112,"open":1113,"high":1113,"low":926,"close":1107,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1107},"2026-04-23",0.73500001,0.008,1.11,26000,{"date":1118,"open":1119,"high":1120,"low":1081,"close":870,"change":255,"percent_change":1121,"volume":1122,"transactions":9,"vwap":870},"2026-04-22",0.79799998,0.88,-5.26,160500,{"date":1124,"open":1100,"high":1125,"low":1080,"close":1126,"change":1127,"percent_change":326,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",0.79500002,0.75999999,0.055,77600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",0.71899998,0.70499998,0.014,2.03,6200,{"date":1137,"open":1106,"high":973,"low":1089,"close":1089,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1089},"2026-04-17",0.001,0.14,12200,{"date":1142,"open":1143,"high":939,"low":926,"close":1080,"change":296,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1080},"2026-04-16",0.69700003,1.47,15300,{"date":1147,"open":1081,"high":919,"low":946,"close":926,"change":761,"percent_change":1148,"volume":1149,"transactions":9,"vwap":926},"2026-04-15",-4.23,49600,{"date":1151,"open":973,"high":973,"low":1106,"close":1106,"change":111,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1106},"2026-04-14",-1.39,23900,{"date":1155,"open":973,"high":1094,"low":1081,"close":870,"change":1082,"percent_change":1156,"volume":1157,"transactions":9,"vwap":870},"2026-04-13",-1.5,38200,{"date":1159,"open":1160,"high":1161,"low":1081,"close":1162,"change":606,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",0.74000001,0.75400001,0.73100001,1.53,31500,{"date":1166,"open":1081,"high":919,"low":1081,"close":870,"change":1167,"percent_change":1024,"volume":1168,"transactions":9,"vwap":870},"2026-04-09",-0.001,16400,{"date":1170,"open":1106,"high":1022,"low":1106,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",0.72100002,0.021,3,39300,{"date":1176,"open":1177,"high":1177,"low":926,"close":1081,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1081},"2026-04-07",0.745,-0.05,-6.67,38400,{"date":1182,"open":1183,"high":993,"low":1183,"close":919,"change":726,"percent_change":638,"volume":1184,"transactions":9,"vwap":919},"2026-04-06",0.68900001,66500,{"date":1186,"open":919,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":921,"volume":1191,"transactions":9,"vwap":1189},"2026-04-02",0.78399998,0.71100003,0.76300001,-0.008,42200,{"date":1193,"open":1022,"high":1194,"low":919,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",0.79000002,0.77100003,0.007,0.92,21000,{"date":1200,"open":1022,"high":1201,"low":919,"close":1202,"change":1167,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-31",0.80599999,0.764,-0.13,104900,{"date":1206,"open":938,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",0.83999997,0.75800002,0.76499999,-0.035,-4.37,165900,{"date":1214,"open":938,"high":1215,"low":938,"close":938,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":938},"2026-03-27",0.86699998,-0.078,-8.88,219900,{"date":1220,"open":1209,"high":45,"low":1126,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",0.87800002,0.107,13.88,464500,{"date":1226,"open":896,"high":1120,"low":896,"close":1195,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1195},"2026-03-25",0.152,24.56,596400,{"date":1231,"open":1081,"high":919,"low":1232,"close":920,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":920},"2026-03-24",0.61699998,-0.043,-6.5,53900,{"date":1237,"open":973,"high":1238,"low":871,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-23",0.74599999,0.662,-0.065,-8.94,156200,{"date":1244,"open":1245,"high":1246,"low":1106,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-20",0.76700002,0.79299998,0.727,0.02,2.83,160100,{"date":1252,"open":1253,"high":1254,"low":843,"close":1255,"change":719,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",0.79900002,0.99900001,0.70700002,-2.08,1395700,{"date":1259,"open":925,"high":938,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-18",0.64700001,0.722,0.032,4.64,179500,{"date":1266,"open":1267,"high":1194,"low":439,"close":1080,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1080},"2026-03-17",0.52999997,0.16,30.19,536500,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1267,"change":1275,"percent_change":1276,"volume":1051,"transactions":9,"vwap":1267},"2026-03-16",0.53200001,0.49399999,0.022,4.33,{"date":1278,"open":439,"high":797,"low":824,"close":797,"change":1114,"percent_change":1279,"volume":1280,"transactions":9,"vwap":797},"2026-03-13",1.6,284000,{"date":1282,"open":797,"high":1283,"low":824,"close":439,"change":851,"percent_change":851,"volume":1284,"transactions":9,"vwap":439},"2026-03-12",0.52499998,81700,{"date":1286,"open":1273,"high":1273,"low":804,"close":439,"change":851,"percent_change":851,"volume":1287,"transactions":9,"vwap":439},"2026-03-11",211700,{"date":1289,"open":439,"high":1290,"low":804,"close":439,"change":1138,"percent_change":1291,"volume":1292,"transactions":9,"vwap":439},"2026-03-10",0.56,0.2,250400,{"date":1294,"open":774,"high":1295,"low":1296,"close":1297,"change":928,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-09",0.50099999,0.47099999,0.49900001,-0.4,95600,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1295,"change":1138,"percent_change":1291,"volume":1304,"transactions":9,"vwap":1295},"2026-03-06",0.51300001,0.47600001,95400,{"date":1306,"open":1283,"high":1307,"low":824,"close":439,"change":741,"percent_change":1308,"volume":1309,"transactions":9,"vwap":439},"2026-03-05",0.55000001,-1.77,310300,{"date":1311,"open":1312,"high":1307,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",0.52600002,0.509,-0.017,-3.23,1058300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1312,"change":563,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2026-03-03",0.54299998,0.55599999,0.51099998,-6.07,55400,{"date":1325,"open":824,"high":954,"low":824,"close":1290,"change":106,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1290},"2026-03-02",12,126100,{"date":1329,"open":1267,"high":818,"low":1274,"close":439,"change":851,"percent_change":851,"volume":1330,"transactions":9,"vwap":439},"2026-02-27",49100,{"date":1332,"open":1333,"high":795,"low":804,"close":439,"change":1133,"percent_change":1334,"volume":1335,"transactions":9,"vwap":439},"2026-02-26",0.49599999,2.88,69300,{"date":1337,"open":439,"high":898,"low":790,"close":813,"change":1008,"percent_change":1121,"volume":1338,"transactions":9,"vwap":813},"2026-02-25",198000,{"date":1340,"open":1341,"high":1342,"low":1295,"close":1302,"change":827,"percent_change":711,"volume":1343,"transactions":9,"vwap":1302},"2026-02-24",0.51499999,0.57700002,184000,{"date":1345,"open":1346,"high":1347,"low":439,"close":795,"change":1216,"percent_change":1348,"volume":1349,"transactions":9,"vwap":795},"2026-02-23",0.59200001,0.61199999,-13.04,205600,{"date":1351,"open":911,"high":849,"low":911,"close":898,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":898},"2026-02-20",0.018,3.1,155700,{"date":1356,"open":1080,"high":1143,"low":911,"close":911,"change":1357,"percent_change":1348,"volume":1358,"transactions":9,"vwap":911},"2026-02-19",-0.087,222400,{"date":1360,"open":973,"high":1177,"low":1361,"close":1362,"change":1240,"percent_change":1217,"volume":1363,"transactions":9,"vwap":1362},"2026-02-18",0.653,0.667,261400,{"date":1365,"open":973,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":922,"transactions":9,"vwap":1368},"2026-02-17",0.82999998,0.71700001,0.73199999,-0.018,-2.4,{"date":1372,"open":1022,"high":1194,"low":1160,"close":919,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":919},"2026-02-13",0.005,0.67,77300,{"date":1377,"open":1378,"high":1379,"low":1162,"close":1177,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1177},"2026-02-12",0.796,0.85100001,-0.039,-4.97,135200,{"date":1384,"open":993,"high":1366,"low":993,"close":1187,"change":827,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1187},"2026-02-11",-0.88,114100,{"date":1388,"open":1389,"high":1390,"low":993,"close":1391,"change":827,"percent_change":1385,"volume":1392,"transactions":9,"vwap":1391},"2026-02-10",0.84799999,0.85000002,0.79100001,48000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1119,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1119},"2026-02-09",0.88499999,0.93000001,0.773,-0.086,-9.73,288700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1138,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-06",0.89899999,0.94300002,0.866,0.884,0.11,72300,{"date":1410,"open":1411,"high":45,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-05",0.97500002,0.88300002,-0.088,-9.06,176600,{"date":1417,"open":45,"high":1418,"low":1419,"close":1420,"change":1082,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-04",1.04,0.95999998,0.97100002,-1.12,71700,{"date":1424,"open":1005,"high":1418,"low":1005,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-03",0.98199999,0.012,1.24,55200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1005,"change":1178,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1005},"2026-02-02",1.05,1.098,0.963,-4.9,124800,{"date":1437,"open":1438,"high":1418,"low":1438,"close":88,"change":1139,"percent_change":1439,"volume":1440,"transactions":9,"vwap":88},"2026-01-30",0.87199998,15.91,125800,{"date":1442,"open":45,"high":45,"low":1201,"close":1120,"change":985,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1120},"2026-01-29",-12,568100,{"date":1446,"open":88,"high":59,"low":45,"close":45,"change":851,"percent_change":851,"volume":1447,"transactions":9,"vwap":45},"2026-01-28",324000,{"date":1449,"open":1450,"high":1451,"low":45,"close":45,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":45},"2026-01-27",1.35,1.478,-0.74,-42.53,806600,{"date":1456,"open":1006,"high":1457,"low":1006,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-26",1.88,1.74,0.65,59.63,1996700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1248,"percent_change":452,"volume":1468,"transactions":9,"vwap":1467},"2026-01-23",1.06,1.17,1.035,1.09,87500,{"date":1470,"open":88,"high":1115,"low":1013,"close":1471,"change":1472,"percent_change":272,"volume":1473,"transactions":9,"vwap":1471},"2026-01-22",1.07,0.07,65700,{"date":1475,"open":1476,"high":1431,"low":1477,"close":45,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":45},"2026-01-21",0.88999999,0.87,0.108,12.11,90900,{"date":1482,"open":1476,"high":1431,"low":1477,"close":1483,"change":1190,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-20",0.89200002,-0.89,102900,{"date":1487,"open":1433,"high":1488,"low":1476,"close":1489,"change":776,"percent_change":101,"volume":1490,"transactions":9,"vwap":1489},"2026-01-16",0.99000001,0.89999998,91100,{"date":1492,"open":1493,"high":1494,"low":1007,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-15",0.94700003,0.94999999,0.89099997,-0.079,-8.14,115200,{"date":1500,"open":88,"high":1471,"low":1419,"close":1005,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1005},"2026-01-14",-0.07,-6.73,106000,{"date":1505,"open":1418,"high":1506,"low":1488,"close":1418,"change":851,"percent_change":851,"volume":1507,"transactions":9,"vwap":1418},"2026-01-13",1.079,54900,{"date":1509,"open":1510,"high":1467,"low":1419,"close":1418,"change":106,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1418},"2026-01-12",1.03,6.12,144100,{"date":1514,"open":88,"high":1515,"low":1013,"close":1013,"change":761,"percent_change":1516,"volume":1264,"transactions":9,"vwap":1013},"2026-01-09",1.08,-2.97,{"date":1518,"open":1115,"high":1519,"low":45,"close":101,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":101},"2026-01-08",1.147,-0.11,-9.82,227800,{"date":1524,"open":1525,"high":1526,"low":1467,"close":1527,"change":296,"percent_change":66,"volume":1528,"transactions":9,"vwap":1527},"2026-01-07",1.16,1.2,1.12,147500,{"date":1530,"open":1531,"high":1532,"low":1006,"close":1115,"change":985,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1115},"2026-01-06",1.23,1.245,-9.76,114000,{"date":1536,"open":1526,"high":1537,"low":1526,"close":1531,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1531},"2026-01-05",1.3,0.04,3.36,105000,{"date":1542,"open":81,"high":1543,"low":1465,"close":59,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":59},"2026-01-02",1.39,-0.1,-7.75,133800,{"date":1548,"open":1531,"high":81,"low":1549,"close":940,"change":1550,"percent_change":887,"volume":1551,"transactions":9,"vwap":940},"2025-12-31",1.201,0.09,233800,{"date":1553,"open":1554,"high":81,"low":1526,"close":1526,"change":1178,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1526},"2025-12-30",1.26,-4,215100,{"date":1558,"open":618,"high":1559,"low":1427,"close":1560,"change":233,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-29",1.46,1.25,-14.97,634200,{"date":1564,"open":1464,"high":1565,"low":1431,"close":1144,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1144},"2025-12-26",1.59,0.45,44.12,3001200,{"date":1570,"open":1510,"high":1464,"low":101,"close":88,"change":851,"percent_change":851,"volume":1571,"transactions":9,"vwap":88},"2025-12-24",93300,{"date":1573,"open":1464,"high":1464,"low":1574,"close":88,"change":255,"percent_change":1575,"volume":1576,"transactions":9,"vwap":88},"2025-12-23",0.977,-3.77,236400,{"date":1578,"open":1465,"high":1465,"low":1418,"close":1464,"change":1501,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1464},"2025-12-22",-6.19,290300,{"date":1582,"open":1583,"high":1584,"low":1418,"close":116,"change":1585,"percent_change":224,"volume":1586,"transactions":9,"vwap":116},"2025-12-19",1.37,1.38,-0.24,397100,{"date":1588,"open":1589,"high":1590,"low":1515,"close":1583,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1583},"2025-12-18",1.14,1.57,0.23,20.18,624400,{"date":1595,"open":1560,"high":1596,"low":1006,"close":1589,"change":851,"percent_change":851,"volume":1597,"transactions":9,"vwap":1589},"2025-12-17",1.391,656400,{"date":1599,"open":45,"high":1600,"low":45,"close":1589,"change":1139,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1589},"2025-12-16",1.21,14,455800,{"date":1604,"open":1526,"high":940,"low":1494,"close":45,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":45},"2025-12-15",-0.2,-16.67,296000,{"date":1609,"open":1560,"high":1610,"low":1589,"close":1526,"change":851,"percent_change":851,"volume":1611,"transactions":9,"vwap":1526},"2025-12-12",1.32,159200,{"date":1613,"open":940,"high":940,"low":1006,"close":1526,"change":255,"percent_change":1315,"volume":1614,"transactions":9,"vwap":1526},"2025-12-11",279300,{"date":1616,"open":1450,"high":1543,"low":1531,"close":1427,"change":1520,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1427},"2025-12-10",-8.15,266800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1450,"change":233,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1450},"2025-12-09",1.58,1.585,1.27,-14.01,421000,{"date":1627,"open":1457,"high":1628,"low":1629,"close":1590,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1590},"2025-12-08",1.9,1.56,-0.26,-14.21,265500,{"date":1634,"open":1457,"high":1628,"low":1635,"close":1636,"change":856,"percent_change":72,"volume":1637,"transactions":9,"vwap":1636},"2025-12-05",1.81,1.83,98700,{"date":1639,"open":955,"high":955,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-04",1.8,1.85,-0.125,-6.33,202500,{"date":1646,"open":1647,"high":1647,"low":379,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-03",2.3,1.975,-0.275,-12.22,169600,{"date":1653,"open":1654,"high":1655,"low":905,"close":1654,"change":1538,"percent_change":1635,"volume":1656,"transactions":9,"vwap":1654},"2025-12-02",2.25,2.52,172100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-01",2.36,2.69,2.18,2.21,-0.18,-7.53,361600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":635,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-28",2.11,2.59,2.39,14.9,413100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-26",2,2.15,1.97,2.08,0.235,12.74,257000,{"date":1683,"open":1677,"high":1684,"low":1640,"close":1685,"change":1686,"percent_change":1545,"volume":1687,"transactions":9,"vwap":1685},"2025-11-25",2.065,1.845,-0.155,217600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1675,"change":766,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1675},"2025-11-24",1.7,2.17,1.65,28.21,666400,{"date":1696,"open":1690,"high":1697,"low":980,"close":1629,"change":1203,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1629},"2025-11-21",1.75,-7.69,167600,{"date":1701,"open":1702,"high":1668,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-20",2.04,1.69,-0.33,-16.34,345700,{"date":1708,"open":1709,"high":1710,"low":1675,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-19",2.35,2.46,2.02,-0.34,-14.41,207900,{"date":1716,"open":1678,"high":1669,"low":1675,"close":1659,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1659},"2025-11-18",0.34,16.83,463700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1711,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1711},"2025-11-17",2.57,2.72,1.91,-0.65,-24.34,487000,{"date":1729,"open":1711,"high":1730,"low":1731,"close":1732,"change":711,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-14",3.71,1.98,2.67,-33.58,941500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1704,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-13",4.31,4.324,3.92,4.02,-7.59,71500,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1544,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-12",4.41,4.2,4.35,-2.25,98900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1617,"volume":1756,"transactions":9,"vwap":1754},"2025-11-11",4.77,4.42,4.45,-0.395,76300,{"date":1758,"open":1752,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-10",4.96,4.7,4.845,0.105,2.22,30300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1712,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-07",5,5.09,4.74,-6.69,43100,{"date":1773,"open":1774,"high":221,"low":1775,"close":1776,"change":761,"percent_change":1777,"volume":728,"transactions":9,"vwap":1776},"2025-11-06",5.1,4.88,5.08,-0.59,{"date":1779,"open":1774,"high":1780,"low":1774,"close":1781,"change":892,"percent_change":1538,"volume":1782,"transactions":9,"vwap":1781},"2025-11-05",5.23,5.11,43400,{"date":1784,"open":221,"high":1785,"low":1774,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-04",5.43,5.108,-0.082,-1.58,39700,{"date":1791,"open":16,"high":1792,"low":1774,"close":221,"change":1793,"percent_change":1497,"volume":1191,"transactions":9,"vwap":221},"2025-11-03",5.62,-0.46,{"date":1795,"open":1796,"high":1797,"low":1792,"close":1798,"change":1082,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-31",5.69,5.85,5.65,-0.19,27200,{"date":1802,"open":1803,"high":192,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-30",5.93,5.46,5.661,-0.249,-4.21,75900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":985,"percent_change":1815,"volume":922,"transactions":9,"vwap":1814},"2025-10-29",6.03,6.108,5.729,5.91,-1.99,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1811,"change":286,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1811},"2025-10-28",6.375,6.02,-4.74,19400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1501,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-27",6.35,6.5,6.153,6.33,-1.09,59000,{"date":1831,"open":251,"high":1832,"low":1833,"close":1834,"change":111,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-24",6.572,6.185,6.4,-0.16,23600,{"date":1838,"open":1839,"high":1840,"low":1839,"close":254,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":254},"2025-10-23",6.305,6.59,0.225,3.64,43500,{"date":1845,"open":1846,"high":240,"low":1847,"close":1833,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1833},"2025-10-22",6.39,6.058,-0.255,-3.96,31900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":111,"percent_change":1835,"volume":1857,"transactions":9,"vwap":1856},"2025-10-21",6.38,6.565,6.3,6.44,12800,{"date":1859,"open":1827,"high":1860,"low":1861,"close":232,"change":255,"percent_change":256,"volume":1862,"transactions":9,"vwap":232},"2025-10-20",6.75,6.291,30000,{"date":1864,"open":1865,"high":1825,"low":463,"close":242,"change":141,"percent_change":221,"volume":1866,"transactions":9,"vwap":242},"2025-10-17",6.165,16900,{"date":1868,"open":1869,"high":1869,"low":1511,"close":1870,"change":19,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-16",6.93,6.17,-9.46,40900,{"date":1874,"open":1860,"high":1875,"low":1876,"close":1877,"change":1127,"percent_change":1878,"volume":1862,"transactions":9,"vwap":1877},"2025-10-15",6.95,6.51,6.815,0.81,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1835,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-14",6.92,7.04,6.734,6.76,-2.31,24700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1881,"change":1591,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1881},"2025-10-13",6.64,7.08,6.6,3.44,38300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":985,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-10",6.81,6.99,6.65,6.69,-1.76,17400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1896,"change":185,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1896},"2025-10-09",6.9,6.94,6.678,-2.44,15000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1268,"percent_change":1709,"volume":1914,"transactions":9,"vwap":1912},"2025-10-08",6.77,6.98,6.526,28300,{"date":1916,"open":1917,"high":1918,"low":1827,"close":1918,"change":307,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-07",6.34,6.82,5.74,44500,{"date":1922,"open":1827,"high":336,"low":220,"close":232,"change":1923,"percent_change":1628,"volume":1924,"transactions":9,"vwap":232},"2025-10-06",0.12,44400,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1827,"change":635,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1827},"2025-10-03",5.878,6.516,5.15,46900,{"date":1932,"open":1811,"high":1933,"low":1934,"close":1819,"change":1062,"percent_change":1935,"volume":1153,"transactions":9,"vwap":1819},"2025-10-02",6.415,5.912,-0.99,{"date":1937,"open":1824,"high":1938,"low":1803,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-01",6.71,6.08,-0.25,-3.95,78900,{"date":1944,"open":1945,"high":1834,"low":1945,"close":1827,"change":151,"percent_change":1797,"volume":1946,"transactions":9,"vwap":1827},"2025-09-30",5.87,46700,{"date":1948,"open":1511,"high":1949,"low":1950,"close":1951,"change":185,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",6.14,5.757,5.98,-2.76,28900,{"date":1955,"open":192,"high":1956,"low":1957,"close":463,"change":126,"percent_change":345,"volume":1157,"transactions":9,"vwap":463},"2025-09-26",6.21,5.9,{"date":1959,"open":1960,"high":192,"low":1961,"close":1962,"change":185,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-25",5.81,5.67,5.75,-2.87,45500,{"date":1966,"open":1967,"high":1949,"low":1968,"close":1969,"change":255,"percent_change":1970,"volume":1153,"transactions":9,"vwap":1969},"2025-09-24",5.95,5.901,5.92,-0.67,{"date":1972,"open":1973,"high":1834,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-23",5.96,0.1,1.71,37200,{"date":1978,"open":1855,"high":1855,"low":1797,"close":1979,"change":1980,"percent_change":1981,"volume":1153,"transactions":9,"vwap":1979},"2025-09-22",5.86,-0.47,-7.42,{"date":1983,"open":1945,"high":1984,"low":1945,"close":1827,"change":126,"percent_change":1860,"volume":1985,"transactions":9,"vwap":1827},"2025-09-19",6.43,63000,{"date":1987,"open":1962,"high":192,"low":1961,"close":1803,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1803},"2025-09-18",0.15,2.6,82000,{"date":1992,"open":1993,"high":1951,"low":1994,"close":1995,"change":635,"percent_change":1961,"volume":1996,"transactions":9,"vwap":1995},"2025-09-17",5.47,5.416,5.78,52600,{"date":1998,"open":1999,"high":1798,"low":2000,"close":1993,"change":1178,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1993},"2025-09-16",5.52,5.37,-0.91,26600,{"date":2004,"open":1792,"high":2005,"low":2006,"close":1999,"change":1605,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1999},"2025-09-15",5.705,5.44,-3.5,40600,{"date":2010,"open":2011,"high":192,"low":2011,"close":2012,"change":265,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-12",5.35,5.72,4.95,55300,{"date":2016,"open":2017,"high":2018,"low":221,"close":196,"change":1268,"percent_change":2019,"volume":2020,"transactions":9,"vwap":196},"2025-09-11",5.25,5.55,3.02,54300,{"date":2022,"open":1780,"high":2023,"low":1780,"close":2024,"change":1043,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-10",5.36,5.29,0.95,28500,{"date":2028,"open":1768,"high":2029,"low":1767,"close":2030,"change":297,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-09",5.27,5.24,2.54,58700,{"date":2034,"open":2035,"high":2036,"low":1767,"close":1781,"change":106,"percent_change":59,"volume":2037,"transactions":9,"vwap":1781},"2025-09-08",5.01,5.175,85900,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1062,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-05",5.16,5.012,5.05,-1.17,29400,{"date":2046,"open":1767,"high":2047,"low":1767,"close":1781,"change":1248,"percent_change":518,"volume":2048,"transactions":9,"vwap":1781},"2025-09-04",5.228,14000,{"date":2050,"open":17,"high":2051,"low":2052,"close":1768,"change":1501,"percent_change":969,"volume":2053,"transactions":9,"vwap":1768},"2025-09-03",5.174,5.07,18900,{"date":2055,"open":2056,"high":2057,"low":2042,"close":2040,"change":2058,"percent_change":832,"volume":2059,"transactions":9,"vwap":2040},"2025-09-02",5.4,5.541,-0.28,84600,{"date":2061,"open":1780,"high":16,"low":221,"close":2006,"change":2062,"percent_change":1740,"volume":2063,"transactions":9,"vwap":2006},"2025-08-29",0.21,81900,{"date":2065,"open":2066,"high":2011,"low":2067,"close":1780,"change":1062,"percent_change":223,"volume":2068,"transactions":9,"vwap":1780},"2025-08-28",5.2,4.54,112500,{"date":2070,"open":2071,"high":191,"low":2029,"close":2024,"change":1585,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2024},"2025-08-27",5.42,-4.34,90800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1544,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-26",5.651,5.7,5.41,5.53,-1.78,80600,{"date":2083,"open":2077,"high":2084,"low":2085,"close":2085,"change":1501,"percent_change":807,"volume":2086,"transactions":9,"vwap":2085},"2025-08-25",5.84,5.63,58000,{"date":2088,"open":2089,"high":2089,"low":2077,"close":2077,"change":2090,"percent_change":2091,"volume":1084,"transactions":9,"vwap":2077},"2025-08-22",5.99,-0.21,-3.55,{"date":2093,"open":2094,"high":192,"low":15,"close":1814,"change":602,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1814},"2025-08-21",5.54,4.97,71600,{"date":2098,"open":2099,"high":2099,"low":1792,"close":2085,"change":1799,"percent_change":2100,"volume":778,"transactions":9,"vwap":2085},"2025-08-20",5.82,-3.26,{"date":2102,"open":2103,"high":1951,"low":2077,"close":2099,"change":1203,"percent_change":348,"volume":2104,"transactions":9,"vwap":2099},"2025-08-19",5.832,107800,{"date":2106,"open":2107,"high":2108,"low":212,"close":1967,"change":185,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1967},"2025-08-18",6.07,6.286,-2.78,91800,{"date":2112,"open":2107,"high":2113,"low":2114,"close":1511,"change":856,"percent_change":1704,"volume":2115,"transactions":9,"vwap":1511},"2025-08-15",6.195,6.05,55900,{"date":2117,"open":2118,"high":1855,"low":1814,"close":1949,"change":1538,"percent_change":136,"volume":2119,"transactions":9,"vwap":1949},"2025-08-14",5.97,53600,{"date":2121,"open":2122,"high":2123,"low":1814,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-13",6.19,6.498,6.1,-0.36,-5.57,129000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1024,"percent_change":411,"volume":1507,"transactions":9,"vwap":2133},"2025-08-12",6.55,6.598,6.2,6.46,{"date":2135,"open":1827,"high":1898,"low":2136,"close":1891,"change":408,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1891},"2025-08-11",6.28,5.77,50800,{"date":2140,"open":2141,"high":2133,"low":1870,"close":2142,"change":1472,"percent_change":116,"volume":2143,"transactions":9,"vwap":2142},"2025-08-08",6.27,6.24,30500,{"date":2145,"open":2130,"high":2130,"low":2146,"close":1870,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1870},"2025-08-07",6.11,-0.43,-6.52,82300,{"date":2151,"open":2152,"high":1889,"low":232,"close":1891,"change":851,"percent_change":851,"volume":2153,"transactions":9,"vwap":1891},"2025-08-06",6.63,35000,{"date":2155,"open":263,"high":1891,"low":232,"close":1891,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1891},"2025-08-05",0.18,2.8,25300,{"date":2160,"open":1834,"high":1891,"low":1917,"close":2161,"change":851,"percent_change":851,"volume":2162,"transactions":9,"vwap":2161},"2025-08-04",6.42,57600,{"date":2164,"open":2165,"high":2166,"low":1855,"close":2161,"change":233,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2161},"2025-08-01",6.48,6.592,-3.31,53800,{"date":2170,"open":2171,"high":1882,"low":1876,"close":1889,"change":1630,"percent_change":1575,"volume":2172,"transactions":9,"vwap":1889},"2025-07-31",6.91,61500,{"date":2174,"open":2175,"high":2175,"low":1904,"close":1904,"change":1298,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1904},"2025-07-30",7.3,-5.48,54000,{"date":2179,"open":2180,"high":2180,"low":1882,"close":2175,"change":2181,"percent_change":814,"volume":2182,"transactions":9,"vwap":2175},"2025-07-29",7.45,-0.09,67100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1472,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-28",7.4,7.47,7.25,7.39,0.96,54500,{"date":2192,"open":345,"high":2188,"low":2193,"close":2194,"change":408,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-25",6.744,7.32,5.17,137000,{"date":2198,"open":1918,"high":2199,"low":2200,"close":345,"change":1268,"percent_change":1709,"volume":2201,"transactions":9,"vwap":345},"2025-07-24",7.19,6.7,71900,{"date":2203,"open":1889,"high":1896,"low":240,"close":336,"change":1923,"percent_change":1640,"volume":2204,"transactions":9,"vwap":336},"2025-07-23",146700,{"date":2206,"open":1860,"high":1897,"low":2207,"close":2208,"change":2090,"percent_change":659,"volume":2209,"transactions":9,"vwap":2208},"2025-07-22",6.62,6.68,139100,{"date":2211,"open":345,"high":284,"low":1884,"close":337,"change":761,"percent_change":2147,"volume":2212,"transactions":9,"vwap":337},"2025-07-21",76200,{"date":2214,"open":2215,"high":334,"low":2216,"close":1881,"change":2217,"percent_change":694,"volume":2218,"transactions":9,"vwap":1881},"2025-07-18",7.13,6.84,-0.23,105300,{"date":2220,"open":1904,"high":2187,"low":1884,"close":334,"change":1591,"percent_change":2221,"volume":2222,"transactions":9,"vwap":334},"2025-07-17",3.32,161000,{"date":2224,"open":2225,"high":252,"low":2225,"close":1881,"change":213,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1881},"2025-07-16",6.36,8.98,216800,{"date":2229,"open":336,"high":337,"low":1839,"close":1824,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1824},"2025-07-15",-0.42,-6.2,293600,{"date":2234,"open":1891,"high":334,"low":2235,"close":1911,"change":244,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1911},"2025-07-14",6.521,3.99,591500,{"date":2239,"open":2240,"high":2175,"low":1984,"close":1876,"change":1290,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1876},"2025-07-11",7.16,9.41,8091500,{"date":2244,"open":1957,"high":1889,"low":191,"close":1967,"change":2062,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1967},"2025-07-10",3.66,212900,{"date":2248,"open":1904,"high":1904,"low":2249,"close":1919,"change":2250,"percent_change":2251,"volume":1614,"transactions":9,"vwap":1919},"2025-07-09",5.634,-1.14,-16.57,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1585,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-08",7.22,6.78,6.88,-3.37,219600,{"date":2260,"open":887,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-07",7.55,7.02,7.12,-0.375,-5,270500,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-03",8.09,7.26,7.495,-0.325,-4.16,84700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-02",8.2,8.25,7.75,7.82,-0.31,-3.81,170300,{"date":2285,"open":2286,"high":2286,"low":2287,"close":543,"change":2281,"percent_change":2288,"volume":1110,"transactions":9,"vwap":543},"2025-07-01",8.55,8.12,-3.67,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-06-30",8.6,8.83,8.42,8.44,-0.15,-1.75,28100,{"date":2299,"open":2300,"high":2301,"low":2286,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-27",9.03,9.18,8.59,-0.5,-5.5,25200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":126,"percent_change":703,"volume":2312,"transactions":9,"vwap":2311},"2025-06-26",8.95,9.34,8.75,9.09,10100,{"date":2314,"open":2315,"high":2292,"low":2316,"close":2317,"change":1538,"percent_change":561,"volume":2318,"transactions":9,"vwap":2317},"2025-06-25",8.57,8.511,8.69,41800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":297,"percent_change":1163,"volume":2325,"transactions":9,"vwap":2324},"2025-06-24",8.8,9,8.512,8.65,20700,{"date":2327,"open":2324,"high":2328,"low":2329,"close":24,"change":2058,"percent_change":2330,"volume":2331,"transactions":9,"vwap":24},"2025-06-23",8.941,8.45,-3.18,26900,{"date":2333,"open":2334,"high":2335,"low":2291,"close":2321,"change":2336,"percent_change":1001,"volume":2337,"transactions":9,"vwap":2321},"2025-06-20",9.24,9.244,-0.35,37600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":307,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-18",8.76,9.15,8.552,4.21,14200,{"date":2346,"open":2321,"high":2347,"low":2291,"close":2348,"change":851,"percent_change":851,"volume":2349,"transactions":9,"vwap":2348},"2025-06-17",8.9,8.78,6700,{"date":2351,"open":2352,"high":2347,"low":2315,"close":2348,"change":265,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2348},"2025-06-16",8.68,3.17,11400,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":2331,"transactions":9,"vwap":2358},"2025-06-13",9.37,8.51,-0.71,-7.7,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1704,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-12",9.6,9.2,9.22,-3.46,13000,{"date":2369,"open":2370,"high":2363,"low":2340,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-06-11",8.84,9.55,0.85,9.77,46400,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1043,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-10",8.614,8.826,8.7,0.58,12600,{"date":2383,"open":2291,"high":2384,"low":2385,"close":2324,"change":1988,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2324},"2025-06-09",8.88,8.561,1.76,16300,{"date":2389,"open":2390,"high":2291,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-06",8.24,7.92,8.5,0.371,4.56,26700,{"date":2397,"open":2398,"high":2277,"low":2399,"close":2400,"change":2401,"percent_change":1531,"volume":2402,"transactions":9,"vwap":2400},"2025-06-05",7.99,7.9,8.129,0.099,22500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2156,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-04",7.7,8.205,7.62,8.03,2.29,52000,{"date":2412,"open":2413,"high":2414,"low":314,"close":2415,"change":1178,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-03",7.96,8.015,7.85,-0.63,40700,{"date":2419,"open":2278,"high":2420,"low":326,"close":2399,"change":2281,"percent_change":2421,"volume":2026,"transactions":9,"vwap":2399},"2025-06-02",8.32,-3.78,{"date":2423,"open":2390,"high":2294,"low":2277,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-30",8.21,-0.08,-0.97,6600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":185,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-29",8.34,8.46,8.217,8.29,-2.01,15400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2431,"change":296,"percent_change":1923,"volume":2441,"transactions":9,"vwap":2431},"2025-05-28",8.41,8.485,8.3,14400,{"date":2443,"open":2431,"high":2444,"low":2445,"close":2329,"change":255,"percent_change":1980,"volume":2318,"transactions":9,"vwap":2329},"2025-05-27",8.923,8.31,{"date":2447,"open":2448,"high":2392,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-05-23",8.1,8.086,8.49,0.318,3.89,17600,{"date":2455,"open":2440,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-22",8.4,8.16,8.172,-0.228,-2.71,25900,{"date":2463,"open":2392,"high":2464,"low":2456,"close":2456,"change":1544,"percent_change":2465,"volume":2395,"transactions":9,"vwap":2456},"2025-05-21",8.74,-1.18,{"date":2467,"open":2392,"high":2302,"low":2468,"close":2392,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2392},"2025-05-20",8.455,-0.115,-1.33,19000,{"date":2473,"open":24,"high":2474,"low":2392,"close":2475,"change":2476,"percent_change":1527,"volume":2477,"transactions":9,"vwap":2475},"2025-05-19",8.72,8.615,0.095,23100,{"date":2479,"open":2480,"high":2321,"low":2392,"close":24,"change":1062,"percent_change":2481,"volume":2482,"transactions":9,"vwap":24},"2025-05-16",8.64,-0.7,13600,{"date":2484,"open":2379,"high":2485,"low":2392,"close":2486,"change":233,"percent_change":755,"volume":2487,"transactions":9,"vwap":2486},"2025-05-15",8.935,8.58,33200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2321,"change":1835,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2321},"2025-05-14",8.96,9.02,8.644,-1.79,31400,{"date":2496,"open":2497,"high":2497,"low":2324,"close":2490,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2490},"2025-05-13",9.99,-0.75,-7.72,113800,{"date":2502,"open":2503,"high":2504,"low":2503,"close":1102,"change":2156,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1102},"2025-05-12",9.64,10.05,1.89,59200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":1605,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-09",9.65,10,9.53,-2.06,51800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":1774,"volume":941,"transactions":9,"vwap":2517},"2025-05-08",9.3,9.73,9.26,0.472,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2387,"transactions":9,"vwap":2525},"2025-05-07",9.62,9.76,9.25,9.258,-0.512,-5.24,{"date":2529,"open":2509,"high":2373,"low":2530,"close":2373,"change":1988,"percent_change":1629,"volume":2381,"transactions":9,"vwap":2373},"2025-05-06",9.35,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2522,"change":2090,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2522},"2025-05-05",10.01,9.511,-2.14,18000,{"date":2538,"open":2539,"high":2540,"low":2503,"close":2541,"change":111,"percent_change":1544,"volume":2542,"transactions":9,"vwap":2541},"2025-05-02",9.93,10.013,9.83,29100,{"date":2544,"open":2510,"high":2510,"low":2545,"close":2546,"change":1178,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-01",9.61,9.84,-0.51,11200,{"date":2550,"open":2551,"high":2510,"low":2552,"close":2553,"change":1835,"percent_change":1083,"volume":2554,"transactions":9,"vwap":2553},"2025-04-30",9.8,9.5,9.89,30700,{"date":2556,"open":2557,"high":2557,"low":2551,"close":2504,"change":1298,"percent_change":1001,"volume":2558,"transactions":9,"vwap":2504},"2025-04-29",10.4,58900,{"date":2560,"open":2557,"high":175,"low":2561,"close":2562,"change":2563,"percent_change":1641,"volume":2564,"transactions":9,"vwap":2562},"2025-04-28",10.37,10.45,0.19,49300,{"date":2566,"open":2557,"high":2557,"low":2567,"close":2568,"change":106,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-04-25",10.085,10.26,0.59,33900,{"date":2572,"open":2573,"high":2562,"low":2574,"close":2575,"change":52,"percent_change":2042,"volume":2576,"transactions":9,"vwap":2575},"2025-04-24",9.92,9.775,10.2,56700,{"date":2578,"open":2579,"high":2580,"low":2530,"close":1102,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1102},"2025-04-23",10.29,10.505,-0.58,-5.64,98600,{"date":179,"open":2363,"high":2585,"low":2586,"close":2579,"change":1080,"percent_change":2199,"volume":2587,"transactions":9,"vwap":2579},10.62,9.48,224400]