[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCR":3,"homepage-market-summary":27,"stock-historical-INCR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INCR","2026-10-05",{"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},"Intercure Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Intercure Ltd is engaged in the research, cultivation, production, and distribution of pharma-grade cannabis-based products. Its products are available in dried inflorescences or liquid oil form, and are marketed through various brands, including Pharmo Cann, Humboldt, Indoor, Space Labs, Canndoc Utopia, Binske, Canndoc Stars, and others. The company has two operating segments, namely Investments in portfolio companies in the biomed sector and Investments in the medical cannabis sector. A majority of its revenue is generated from the Cannabis segment.","285",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},5.45,5.42,0.03,0.55,1490.094841,133,5.4098,6.1,0.68000001,50995.511096446215,88,1775,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":36},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":36},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},48474,17693173.285208,273.29,"2025-04-23",[180,181,188,198,208,217,226,236,244,253,264,271,280,286,294,303,312,320,328,336,346,353,360,370,380,390,399,409,417,428,437,446,457,466,475,485,493,501,512,518,526,533,542,553,562,571,580,590,599,609,618,626,632,641,651,661,669,677,686,693,700,705,709,715,722,728,736,742,748,753,758,764,769,772,779,785,792,797,804,810,816,823,829,834,840,843,846,850,855,861,867,874,881,888,895,901,905,909,913,917,922,928,935,940,943,950,956,964,970,978,986,993,1000,1007,1012,1018,1022,1028,1033,1041,1049,1054,1062,1067,1071,1078,1081,1086,1092,1098,1104,1111,1115,1120,1126,1130,1136,1141,1147,1154,1157,1163,1166,1170,1176,1181,1186,1191,1195,1201,1206,1209,1215,1222,1227,1230,1235,1240,1247,1252,1258,1262,1266,1271,1275,1282,1288,1292,1298,1302,1307,1313,1317,1323,1330,1336,1341,1345,1349,1354,1359,1362,1367,1372,1377,1382,1386,1390,1396,1399,1404,1409,1414,1419,1423,1428,1434,1441,1448,1455,1459,1465,1470,1475,1480,1486,1493,1498,1503,1508,1511,1515,1520,1525,1530,1533,1537,1542,1547,1552,1558,1564,1568,1572,1575,1580,1585,1589,1595,1600,1603,1608,1611,1613,1617,1621,1625,1631,1634,1640,1644,1650,1654,1659,1663,1671,1678,1684,1689,1692,1697,1702,1707,1712,1717,1722,1726,1729,1732,1735,1739,1742,1747,1754,1758,1762,1765,1768,1771,1775,1778,1784,1788,1791,1794,1799,1802,1808,1813,1818,1822,1827,1831,1835,1839,1842,1847,1849,1853,1858,1864,1867,1872,1876,1880,1884,1889,1893,1899,1905,1909,1913,1917,1921,1924,1928,1931,1934,1937,1943,1946,1950,1955,1960,1964,1968,1971,1974,1978,1982,1985,1988,1991,1993,1997,1999,2001,2003,2005,2007,2011,2015,2020,2022,2026,2031,2034,2038,2041,2047,2050,2054,2056,2060,2065,2071,2073,2076,2080,2083,2086,2091,2094,2096,2100,2104,2106,2109,2113,2117,2124,2126,2130,2136,2142],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":38,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":25,"vwap":187},5.3836,5.3801,0.05,0.93,2759.017605,5.3982,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",5.43,5.48,5.37,0.098,1.86,2006.3937,132,5.3879,{"date":199,"open":192,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",5.38,5.23,5.272,0.042,0.8,3595,56,5.304,{"date":209,"open":210,"high":211,"low":210,"close":201,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",5.1,5.33,0.14,2.75,2268.396458,59,5.2451,{"date":218,"open":219,"high":210,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",5.01,5.09,-0.12,-2.3,2078.75503,111,5.0943,{"date":227,"open":210,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",5.26,5.02,5.21,-0.05,-0.95,8862.139483,207,5.1281,{"date":237,"open":16,"high":16,"low":238,"close":228,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",5.11,-0.21,-3.84,2451.4,126,5.3099,{"date":245,"open":200,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5.47,5.25,0.08,1.48,5250.0603,87,5.3646,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.32,5.6799,5.28,5.39,0.145,2.76,21693.532665,177,5.4271,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":25,"vwap":270},"2026-09-21",5.245,-0.065,-1.22,493,5.2166,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",5.35,5.3,5.31,0,3753.002933,97,5.3369,{"date":281,"open":282,"high":282,"low":283,"close":275,"change":276,"percent_change":276,"volume":284,"transactions":196,"vwap":285},"2026-09-17",5.315,5.24,1229.733264,5.2936,{"date":287,"open":230,"high":288,"low":230,"close":275,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",5.36,0.18,3.51,2525.802,78,5.2923,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",5.1808,5.13,-0.16,-3.02,2317.542333,75,5.1623,{"date":304,"open":305,"high":255,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",5.12,5.29,0.13,2.52,2871.041809,141,5.2498,{"date":313,"open":228,"high":228,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5.16,-0.08,-1.53,2530,446,5.2323,{"date":321,"open":201,"high":322,"low":201,"close":283,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",5.27,-0.01,-0.19,5222.934809,195,5.2433,{"date":329,"open":246,"high":246,"low":330,"close":247,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",5.18,-0.14,-2.6,7931.547,343,5.2521,{"date":337,"open":338,"high":339,"low":340,"close":258,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",5.46,5.6,5.34,-0.03,-0.55,9246.129175,152,5.4243,{"date":347,"open":211,"high":15,"low":275,"close":16,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.16,3.04,6343.82224,105,5.3684,{"date":354,"open":322,"high":16,"low":355,"close":228,"change":331,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",5.22,-2.59,34905.74843,661,5.3106,{"date":361,"open":246,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",5.52,5.261,5.4,-0.11,-2,11862.853361,256,5.3863,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",5.79,5.475,5.51,-0.25,-4.34,10813.1735,246,5.5947,{"date":381,"open":372,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",5.81,5.56,5.76,-0.02,-0.35,17192.294275,323,5.7245,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":378,"vwap":398},"2026-08-28",5.69,5.89,5.78,0.1,1.76,5332.067516,5.7391,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",5.84,5.61,5.68,-0.27,-4.54,9462.0715,269,5.7274,{"date":410,"open":411,"high":22,"low":403,"close":412,"change":413,"percent_change":58,"volume":414,"transactions":415,"vwap":416},"2026-08-26",5.94,5.95,0.07,61323.677647,894,5.9102,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",5.8,5.97,5.5301,5.88,0.4,7.3,98024.854391,1391,5.7655,{"date":429,"open":430,"high":401,"low":431,"close":191,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",5.44,4.8,1.2225,28.71,356129.725501,4649,5.347,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",4.4,4.2575,3.3885,389.93,584862.624929,21580,5.9845,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",0.89,0.8901,0.8602,0.869,-0.061,-6.56,13435.661997,218,0.877,{"date":458,"open":459,"high":460,"low":461,"close":185,"change":385,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",0.9257,0.9508,0.8479,-2.11,73908.508594,589,0.8986,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":206,"vwap":474},"2026-08-18",0.9776,0.927,0.95,0.0022,0.23,1425.30584,0.9434,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",0.97,0.975899,0.9478,-0.0422,-4.26,12629.196538,136,0.9617,{"date":486,"open":487,"high":124,"low":487,"close":124,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",0.9262,0.0638,6.89,5690.409485,92,0.9578,{"date":494,"open":477,"high":477,"low":495,"close":487,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",0.9261,-0.0386,-4,1661.362032,119,0.9443,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",0.96,0.9999,0.92,0.9648,0.0048,0.5,9192.823019,69,0.9846,{"date":513,"open":514,"high":503,"low":514,"close":503,"change":276,"percent_change":276,"volume":515,"transactions":516,"vwap":517},"2026-08-11",0.9383,1208.438107,50,0.9568,{"date":519,"open":520,"high":124,"low":521,"close":503,"change":385,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",0.9506,0.9466,-2.04,3224.467044,145,0.9634,{"date":527,"open":477,"high":528,"low":470,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":477},"2026-08-07",0.98,0.0547,5.91,80208.652289,180,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",0.9621,0.9253,-0.0264,-2.77,1855.754128,73,0.938,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",0.94,0.9527,0.9378,0.9517,-0.0112,-1.16,3512.746073,60,0.9475,{"date":554,"open":555,"high":555,"low":505,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",0.9671,0.9629,0.01,1.05,5359.07636,137,0.9504,{"date":563,"open":503,"high":504,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",0.9232,0.9529,-0.0089,-0.93,8410.706749,103,0.9767,{"date":572,"open":124,"high":124,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",0.945,0.9618,0.0134,1.41,17114.362813,138,0.9745,{"date":581,"open":582,"high":124,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",0.915,0.9127,0.9484,0.0721,8.23,13820.644166,116,0.955,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":251,"vwap":598},"2026-07-29",0.9255,0.876,0.8763,-0.0432,-4.7,24037.43948,0.8937,{"date":600,"open":601,"high":544,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",0.9275,0.898,0.9195,0.0165,1.83,18916.127516,89,0.9239,{"date":610,"open":65,"high":611,"low":65,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",0.9788,0.903,-0.063,-6.52,14405.446337,283,0.926,{"date":619,"open":448,"high":620,"low":448,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",0.966,0.013,1.36,13231.86082,143,0.9305,{"date":627,"open":504,"high":504,"low":185,"close":628,"change":621,"percent_change":629,"volume":630,"transactions":624,"vwap":631},"2026-07-23",0.953,1.38,24984.405346,0.9613,{"date":633,"open":634,"high":635,"low":634,"close":544,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",0.9109,0.9598,0.0328,3.62,12063.748,109,0.933,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":378,"vwap":650},"2026-07-21",0.8712,0.9151,0.8711,0.9072,-0.0028,-0.31,16421.748,0.8988,{"date":652,"open":653,"high":654,"low":160,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",0.9056,0.9395,0.91,-0.006,-0.66,14425.95778,212,0.9053,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-17",0.88999999,0.935,0.91600001,-0.042,-4.38,4600,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-07-16",0.94199997,0.958,0.89099997,0.003,0.31,15000,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-15",0.95999998,0.99900001,0.94099998,0.95499998,-0.035,-3.54,12800,{"date":687,"open":688,"high":44,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-14",0.99000001,0.96600002,0.04,4.21,19200,{"date":694,"open":695,"high":44,"low":696,"close":697,"change":385,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-13",0.97000003,0.91000003,0.94999999,-2.06,18600,{"date":701,"open":702,"high":702,"low":697,"close":695,"change":323,"percent_change":703,"volume":704,"transactions":9,"vwap":695},"2026-07-10",0.98000002,-1.02,3600,{"date":706,"open":672,"high":702,"low":672,"close":702,"change":557,"percent_change":707,"volume":708,"transactions":9,"vwap":702},"2026-07-09",1.03,3700,{"date":710,"open":697,"high":711,"low":697,"close":695,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":695},"2026-07-08",0.97500002,0.005,0.52,5100,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":683,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-07",0.98299998,0.98400003,0.96499997,-3.5,14900,{"date":723,"open":724,"high":724,"low":689,"close":44,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":44},"2026-07-06",1.08,-0.09,-8.26,122200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":684,"volume":735,"transactions":9,"vwap":733},"2026-07-02",1.11,1.13,1.071,1.09,-0.04,35400,{"date":737,"open":738,"high":739,"low":733,"close":731,"change":17,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-07-01",1.1,1.14,2.73,27300,{"date":743,"open":744,"high":730,"low":745,"close":738,"change":746,"percent_change":420,"volume":747,"transactions":9,"vwap":738},"2026-06-30",1.07,1.04,0.062,39400,{"date":749,"open":744,"high":744,"low":707,"close":750,"change":751,"percent_change":324,"volume":752,"transactions":9,"vwap":750},"2026-06-29",1.038,-0.002,9100,{"date":754,"open":755,"high":744,"low":756,"close":745,"change":557,"percent_change":477,"volume":757,"transactions":9,"vwap":745},"2026-06-26",1.026,1.01,86400,{"date":759,"open":760,"high":738,"low":761,"close":707,"change":17,"percent_change":762,"volume":763,"transactions":9,"vwap":707},"2026-06-25",1.013,0.99599999,3,32800,{"date":765,"open":707,"high":766,"low":767,"close":44,"change":725,"percent_change":726,"volume":768,"transactions":9,"vwap":44},"2026-06-24",1.06,0.98799998,141100,{"date":770,"open":744,"high":733,"low":745,"close":733,"change":276,"percent_change":276,"volume":771,"transactions":9,"vwap":733},"2026-06-23",137400,{"date":773,"open":774,"high":775,"low":544,"close":733,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":733},"2026-06-22",0.96799999,1.16,0.161,17.33,591500,{"date":780,"open":781,"high":781,"low":782,"close":781,"change":323,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",0.92900002,0.89999998,-1.06,13900,{"date":786,"open":787,"high":697,"low":696,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",0.91500002,0.93900001,-0.021,-2.19,20300,{"date":793,"open":794,"high":44,"low":795,"close":679,"change":712,"percent_change":713,"volume":796,"transactions":9,"vwap":679},"2026-06-16",0.94499999,0.917,15900,{"date":798,"open":799,"high":800,"low":673,"close":682,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":682},"2026-06-15",0.89499998,0.95599997,0.081,9.27,73600,{"date":805,"open":806,"high":695,"low":806,"close":807,"change":674,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-12",0.866,0.87400001,0.34,495400,{"date":811,"open":782,"high":782,"low":806,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",0.87099999,0.021,2.47,4100,{"date":817,"open":818,"high":602,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",0.88099998,0.85000002,-0.099,-10.43,47700,{"date":824,"open":695,"high":702,"low":671,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-09",0.949,-0.041,-4.14,28200,{"date":830,"open":756,"high":831,"low":695,"close":688,"change":341,"percent_change":832,"volume":833,"transactions":9,"vwap":688},"2026-06-08",1.02,-2.94,27500,{"date":835,"open":836,"high":836,"low":837,"close":831,"change":341,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-06-05",1.047,0.991,-2.86,21400,{"date":841,"open":558,"high":744,"low":707,"close":558,"change":557,"percent_change":503,"volume":842,"transactions":9,"vwap":558},"2026-06-04",63100,{"date":844,"open":707,"high":745,"low":831,"close":745,"change":557,"percent_change":477,"volume":845,"transactions":9,"vwap":745},"2026-06-03",17200,{"date":847,"open":733,"high":733,"low":831,"close":707,"change":734,"percent_change":848,"volume":849,"transactions":9,"vwap":707},"2026-06-02",-3.74,40300,{"date":851,"open":739,"high":775,"low":744,"close":744,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":744},"2026-06-01",-0.13,-10.83,33000,{"date":856,"open":731,"high":857,"low":730,"close":858,"change":307,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-29",1.23,1.2,12.15,114100,{"date":862,"open":756,"high":863,"low":756,"close":744,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":744},"2026-05-28",1.198,0.142,15.3,144500,{"date":868,"open":869,"high":800,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-27",0.92199999,0.92799997,0.022,2.43,16700,{"date":875,"open":696,"high":876,"low":782,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",0.94300002,0.90600002,0.028,3.19,75100,{"date":882,"open":819,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-05-22",0.87800002,0.83999997,0.031,3.66,2500,{"date":889,"open":160,"high":160,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-21",0.84299999,0.847,-0.008,-0.94,21800,{"date":896,"open":897,"high":160,"low":819,"close":898,"change":712,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-20",0.87,0.85500002,0.59,8900,{"date":902,"open":903,"high":160,"low":884,"close":819,"change":17,"percent_change":886,"volume":904,"transactions":9,"vwap":819},"2026-05-19",0.86400002,9700,{"date":906,"open":907,"high":160,"low":908,"close":908,"change":276,"percent_change":276,"volume":721,"transactions":9,"vwap":908},"2026-05-18",0.86000001,0.81999999,{"date":910,"open":911,"high":911,"low":908,"close":908,"change":276,"percent_change":276,"volume":912,"transactions":9,"vwap":908},"2026-05-15",0.85399997,5200,{"date":914,"open":915,"high":915,"low":908,"close":908,"change":276,"percent_change":276,"volume":916,"transactions":9,"vwap":908},"2026-05-14",0.82499999,6300,{"date":918,"open":919,"high":920,"low":908,"close":908,"change":557,"percent_change":857,"volume":921,"transactions":9,"vwap":908},"2026-05-13",0.82099998,0.82800001,4400,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":323,"percent_change":268,"volume":927,"transactions":9,"vwap":926},"2026-05-12",0.83700001,0.85900003,0.81,15500,{"date":929,"open":930,"high":931,"low":930,"close":908,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":908},"2026-05-11",0.81599998,0.84100002,-0.019,-2.26,10400,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":751,"percent_change":87,"volume":934,"transactions":9,"vwap":939},"2026-05-08",0.86500001,0.89200002,0.83899999,{"date":941,"open":942,"high":938,"low":931,"close":931,"change":683,"percent_change":497,"volume":714,"transactions":9,"vwap":931},"2026-05-07",0.85600001,{"date":944,"open":945,"high":782,"low":946,"close":947,"change":621,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-06",0.87199998,0.852,0.87599999,1.51,16800,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":203,"percent_change":305,"volume":955,"transactions":9,"vwap":954},"2026-05-05",0.84399998,0.89399999,0.86299998,16600,{"date":957,"open":958,"high":959,"low":960,"close":919,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":919},"2026-05-04",0.833,0.85699999,0.81300002,-0.067,-7.55,56000,{"date":965,"open":907,"high":966,"low":907,"close":967,"change":968,"percent_change":338,"volume":969,"transactions":9,"vwap":967},"2026-05-01",0.89300001,0.88800001,0.046,23300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":885,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-30",0.83600003,0.88300002,0.82200003,0.84200001,3.82,42600,{"date":979,"open":819,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-29",0.86699998,0.76999998,0.81099999,-0.056,-6.46,61800,{"date":987,"open":988,"high":799,"low":989,"close":980,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":980},"2026-04-28",0.88599998,0.80000001,-0.032,-3.56,71400,{"date":994,"open":995,"high":995,"low":673,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-27",0.93000001,0.89899999,-0.009,-0.99,24400,{"date":1001,"open":782,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":44,"volume":1006,"transactions":9,"vwap":1004},"2026-04-24",0.92000002,0.84500003,0.90799999,0.009,64600,{"date":1008,"open":908,"high":788,"low":908,"close":996,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":996},"2026-04-23",0.089,10.99,232600,{"date":1013,"open":1014,"high":897,"low":1015,"close":926,"change":184,"percent_change":1016,"volume":1017,"transactions":9,"vwap":926},"2026-04-22",0.79000002,0.75999999,6.58,181900,{"date":1019,"open":1015,"high":1014,"low":1015,"close":1015,"change":557,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1015},"2026-04-21",1.33,13800,{"date":1023,"open":1024,"high":1014,"low":1025,"close":1026,"change":385,"percent_change":332,"volume":1027,"transactions":9,"vwap":1026},"2026-04-20",0.75599998,0.74699998,0.75,17300,{"date":1029,"open":1030,"high":1014,"low":1015,"close":981,"change":674,"percent_change":1031,"volume":1032,"transactions":9,"vwap":981},"2026-04-17",0.77499998,0.39,48900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-16",0.77100003,0.74199998,0.76700002,0.018,2.4,5400,{"date":1042,"open":1024,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-15",0.78600001,0.74599999,0.74900001,-0.011,-1.45,17400,{"date":1050,"open":1051,"high":1014,"low":1052,"close":1015,"change":1005,"percent_change":858,"volume":1053,"transactions":9,"vwap":1015},"2026-04-14",0.75199997,0.73400003,12400,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",0.778,0.74800003,0.75099999,-0.012,-1.57,45300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":674,"percent_change":1031,"volume":815,"transactions":9,"vwap":1066},"2026-04-10",0.764,0.77399999,0.76300001,{"date":1068,"open":981,"high":981,"low":1036,"close":1015,"change":878,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1015},"2026-04-09",3.83,7100,{"date":1072,"open":981,"high":981,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-08",0.72000003,0.73199999,-0.018,-2.4,42300,{"date":1079,"open":1044,"high":1026,"low":1080,"close":1026,"change":276,"percent_change":276,"volume":173,"transactions":9,"vwap":1026},"2026-04-07",0.74000001,{"date":1082,"open":1015,"high":1015,"low":1083,"close":1026,"change":323,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1026},"2026-04-06",0.74299997,-1.32,4200,{"date":1087,"open":1088,"high":1015,"low":1089,"close":1015,"change":1090,"percent_change":1091,"volume":668,"transactions":9,"vwap":1015},"2026-04-02",0.75300002,0.73100001,-0.013,-1.68,{"date":1093,"open":1094,"high":1094,"low":1080,"close":1095,"change":871,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-01",0.78799999,0.773,2.93,2400,{"date":1099,"open":1100,"high":1101,"low":1089,"close":1058,"change":656,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1058},"2026-03-31",0.75400001,0.755,-0.79,28700,{"date":1105,"open":1106,"high":1015,"low":1089,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-30",0.759,0.75700003,-0.003,-0.39,3100,{"date":1112,"open":1045,"high":981,"low":1045,"close":1015,"change":17,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1015},"2026-03-27",4.11,10500,{"date":1116,"open":1117,"high":1065,"low":1118,"close":1118,"change":276,"percent_change":276,"volume":1119,"transactions":9,"vwap":1118},"2026-03-26",0.741,0.73000002,52600,{"date":1121,"open":1122,"high":1015,"low":1123,"close":1118,"change":385,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1118},"2026-03-25",0.74400002,0.722,-2.67,26300,{"date":1127,"open":1026,"high":1128,"low":1057,"close":1026,"change":385,"percent_change":332,"volume":1129,"transactions":9,"vwap":1026},"2026-03-24",0.78100002,35500,{"date":1131,"open":1101,"high":1132,"low":1101,"close":981,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":981},"2026-03-23",0.787,-0.004,-0.52,6900,{"date":1137,"open":1101,"high":1138,"low":1101,"close":1065,"change":1139,"percent_change":713,"volume":1140,"transactions":9,"vwap":1065},"2026-03-20",0.79900002,0.004,32100,{"date":1142,"open":1143,"high":1144,"low":1058,"close":981,"change":557,"percent_change":1145,"volume":1146,"transactions":9,"vwap":981},"2026-03-19",0.76800001,0.78500003,1.32,36400,{"date":1148,"open":1149,"high":1150,"low":1073,"close":1015,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1015},"2026-03-18",0.78399998,0.792,-0.015,-1.94,57300,{"date":1155,"open":1014,"high":1014,"low":981,"close":1030,"change":674,"percent_change":1031,"volume":1156,"transactions":9,"vwap":1030},"2026-03-17",36300,{"date":1158,"open":989,"high":1159,"low":1015,"close":1160,"change":1075,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-16",0.80800003,0.77200001,-2.28,26800,{"date":1164,"open":1165,"high":908,"low":1014,"close":1014,"change":276,"percent_change":276,"volume":721,"transactions":9,"vwap":1014},"2026-03-13",0.815,{"date":1167,"open":989,"high":926,"low":1014,"close":1014,"change":1046,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1014},"2026-03-12",-1.37,9500,{"date":1171,"open":1172,"high":1173,"low":989,"close":1174,"change":1059,"percent_change":1175,"volume":741,"transactions":9,"vwap":1174},"2026-03-11",0.81199998,0.82300001,0.801,-1.48,{"date":1177,"open":884,"high":1003,"low":960,"close":960,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":960},"2026-03-10",-0.007,-0.85,10100,{"date":1182,"open":1183,"high":1184,"low":908,"close":908,"change":276,"percent_change":276,"volume":1185,"transactions":9,"vwap":908},"2026-03-09",0.82599998,0.861,6500,{"date":1187,"open":819,"high":819,"low":1188,"close":908,"change":341,"percent_change":1189,"volume":1190,"transactions":9,"vwap":908},"2026-03-06",0.81400001,-3.53,30500,{"date":1192,"open":1193,"high":897,"low":1193,"close":819,"change":276,"percent_change":276,"volume":1194,"transactions":9,"vwap":819},"2026-03-05",0.83499998,16100,{"date":1196,"open":980,"high":1197,"low":819,"close":819,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":819},"2026-03-04",0.88499999,0.02,2.41,51800,{"date":1202,"open":890,"high":890,"low":1203,"close":1203,"change":385,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-03",0.82999998,-2.35,7600,{"date":1207,"open":931,"high":907,"low":884,"close":819,"change":1198,"percent_change":1199,"volume":1208,"transactions":9,"vwap":819},"2026-03-02",14600,{"date":1210,"open":1211,"high":980,"low":1212,"close":1203,"change":878,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1203},"2026-02-27",0.81900001,0.80500001,3.49,29400,{"date":1216,"open":1217,"high":1217,"low":1174,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-26",0.84899998,0.80199999,-0.028,-3.37,42200,{"date":1223,"open":1224,"high":812,"low":1225,"close":1203,"change":385,"percent_change":1204,"volume":1226,"transactions":9,"vwap":1203},"2026-02-25",0.83099997,0.79500002,23600,{"date":1228,"open":975,"high":812,"low":989,"close":819,"change":276,"percent_change":276,"volume":1229,"transactions":9,"vwap":819},"2026-02-24",95100,{"date":1231,"open":160,"high":663,"low":1232,"close":819,"change":341,"percent_change":1233,"volume":1234,"transactions":9,"vwap":819},"2026-02-23",0.80599999,-3.41,113100,{"date":1236,"open":884,"high":160,"low":1165,"close":160,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":160},"2026-02-20",0.041,4.89,160400,{"date":1241,"open":1242,"high":663,"low":1243,"close":939,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":939},"2026-02-19",0.884,0.76099998,-0.051,-5.73,366300,{"date":1248,"open":947,"high":782,"low":1249,"close":663,"change":1250,"percent_change":1251,"volume":904,"transactions":9,"vwap":663},"2026-02-18",0.87300003,0.015,1.71,{"date":1253,"open":966,"high":966,"low":945,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-17",0.875,-0.025,-2.78,8200,{"date":1259,"open":1260,"high":1260,"low":897,"close":782,"change":1005,"percent_change":756,"volume":1261,"transactions":9,"vwap":782},"2026-02-13",0.93400002,48600,{"date":1263,"open":1002,"high":1002,"low":988,"close":673,"change":932,"percent_change":1264,"volume":1265,"transactions":9,"vwap":673},"2026-02-12",-2.09,7000,{"date":1267,"open":787,"high":1268,"low":782,"close":696,"change":323,"percent_change":1269,"volume":1270,"transactions":9,"vwap":696},"2026-02-11",0.96100003,-1.09,13600,{"date":1272,"open":719,"high":719,"low":996,"close":1002,"change":1273,"percent_change":365,"volume":1274,"transactions":9,"vwap":1002},"2026-02-10",-0.001,31600,{"date":1276,"open":1277,"high":544,"low":1184,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-09",0.90100002,0.921,0.038,4.3,50200,{"date":1283,"open":907,"high":1284,"low":907,"close":973,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":973},"2026-02-06",0.89700001,0.023,2.67,5300,{"date":1289,"open":996,"high":1002,"low":907,"close":907,"change":1290,"percent_change":1291,"volume":1040,"transactions":9,"vwap":907},"2026-02-05",-0.034,-3.8,{"date":1293,"open":617,"high":544,"low":1294,"close":953,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":953},"2026-02-04",0.86799997,-0.045,-4.79,161300,{"date":1299,"open":1300,"high":702,"low":1002,"close":788,"change":276,"percent_change":276,"volume":1301,"transactions":9,"vwap":788},"2026-02-03",0.93800002,39200,{"date":1303,"open":995,"high":544,"low":903,"close":788,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":788},"2026-02-02",0.016,1.73,50400,{"date":1308,"open":617,"high":544,"low":1002,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-30",0.92299998,0.011,1.21,39800,{"date":1314,"open":781,"high":995,"low":696,"close":1315,"change":1075,"percent_change":1152,"volume":1316,"transactions":9,"vwap":1315},"2026-01-29",0.912,2900,{"date":1318,"open":995,"high":681,"low":1319,"close":995,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":995},"2026-01-28",0.90499997,-0.024,-2.52,19300,{"date":1324,"open":1325,"high":695,"low":782,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-27",0.95099998,0.954,0.002,0.21,58500,{"date":1331,"open":876,"high":1332,"low":664,"close":1333,"change":1198,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-26",0.96899998,0.95200002,2.15,112200,{"date":1337,"open":1315,"high":876,"low":1315,"close":1338,"change":1133,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-23",0.93199998,-0.43,10900,{"date":1342,"open":1338,"high":1326,"low":995,"close":1343,"change":557,"percent_change":724,"volume":1344,"transactions":9,"vwap":1343},"2026-01-22",0.93599999,40000,{"date":1346,"open":671,"high":697,"low":782,"close":617,"change":751,"percent_change":1347,"volume":1348,"transactions":9,"vwap":617},"2026-01-21",-0.22,35000,{"date":1350,"open":1333,"high":1351,"low":937,"close":870,"change":990,"percent_change":1352,"volume":1353,"transactions":9,"vwap":870},"2026-01-20",0.963,-3.33,118400,{"date":1355,"open":679,"high":1356,"low":1357,"close":679,"change":1005,"percent_change":470,"volume":1358,"transactions":9,"vwap":679},"2026-01-16",0.97799999,0.95300001,31800,{"date":1360,"open":689,"high":1361,"low":697,"close":1325,"change":1310,"percent_change":148,"volume":1180,"transactions":9,"vwap":1325},"2026-01-15",0.97399998,{"date":1363,"open":1333,"high":1364,"low":544,"close":544,"change":1108,"percent_change":1365,"volume":1366,"transactions":9,"vwap":544},"2026-01-14",0.97600001,-0.32,15800,{"date":1368,"open":1356,"high":702,"low":612,"close":876,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":876},"2026-01-13",-0.043,-4.36,54600,{"date":1373,"open":44,"high":831,"low":1374,"close":1375,"change":1290,"percent_change":1352,"volume":1376,"transactions":9,"vwap":1375},"2026-01-12",0.98100001,0.986,30300,{"date":1378,"open":718,"high":831,"low":718,"close":831,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":831},"2026-01-09",0.06,6.25,57600,{"date":1383,"open":876,"high":689,"low":1002,"close":679,"change":1198,"percent_change":1384,"volume":1385,"transactions":9,"vwap":679},"2026-01-08",2.13,27800,{"date":1387,"open":695,"high":44,"low":945,"close":544,"change":666,"percent_change":1388,"volume":1389,"transactions":9,"vwap":544},"2026-01-07",-4.28,356800,{"date":1391,"open":831,"high":745,"low":1364,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-06",0.98199999,-0.058,-5.58,143400,{"date":1397,"open":724,"high":724,"low":756,"close":745,"change":557,"percent_change":477,"volume":1398,"transactions":9,"vwap":745},"2026-01-05",232700,{"date":1400,"open":44,"high":766,"low":837,"close":707,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":707},"2026-01-02",0.12,13.19,143000,{"date":1405,"open":744,"high":744,"low":23,"close":696,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":696},"2025-12-31",-0.083,-8.36,1301200,{"date":1410,"open":733,"high":730,"low":688,"close":1411,"change":961,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-30",0.99299997,-6.32,537200,{"date":1415,"open":1416,"high":1416,"low":558,"close":766,"change":267,"percent_change":1417,"volume":1418,"transactions":9,"vwap":766},"2025-12-29",1.12,-5.78,78500,{"date":1420,"open":731,"high":731,"low":831,"close":1421,"change":1151,"percent_change":1084,"volume":1422,"transactions":9,"vwap":1421},"2025-12-26",1.125,68000,{"date":1424,"open":148,"high":148,"low":1425,"close":739,"change":734,"percent_change":1426,"volume":1427,"transactions":9,"vwap":739},"2025-12-24",1.115,-3.39,17700,{"date":1429,"open":858,"high":858,"low":1430,"close":1431,"change":231,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-23",1.15,1.18,-4.07,86600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":857,"change":852,"percent_change":1439,"volume":1440,"transactions":9,"vwap":857},"2025-12-22",1.26,1.27,1.22,-9.56,127900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":622,"change":725,"percent_change":1446,"volume":1447,"transactions":9,"vwap":622},"2025-12-19",1.4,1.42,1.3,-6.21,132000,{"date":1449,"open":1450,"high":1451,"low":1444,"close":1452,"change":17,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-18",1.46,1.47,1.45,2.11,88200,{"date":1456,"open":1450,"high":948,"low":576,"close":1444,"change":341,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1444},"2025-12-17",-2.07,83200,{"date":1460,"open":1461,"high":1450,"low":1462,"close":1452,"change":184,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1452},"2025-12-16",1.39,1.35,3.57,104800,{"date":1466,"open":1444,"high":1444,"low":1467,"close":1443,"change":248,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1443},"2025-12-15",1.354,6.06,144600,{"date":1471,"open":1462,"high":1452,"low":1437,"close":1145,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1145},"2025-12-12",0.076,6.11,157700,{"date":1476,"open":1477,"high":1436,"low":1478,"close":1479,"change":1250,"percent_change":1438,"volume":900,"transactions":9,"vwap":1479},"2025-12-11",1.25,1.238,1.244,{"date":1481,"open":1477,"high":1482,"low":1483,"close":1483,"change":826,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-10",1.253,1.229,-3.23,11500,{"date":1487,"open":1437,"high":1488,"low":1489,"close":1437,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1437},"2025-12-09",1.29,1.259,-0.029,-2.23,5700,{"date":1494,"open":1488,"high":1495,"low":1496,"close":1495,"change":452,"percent_change":1497,"volume":1085,"transactions":9,"vwap":1495},"2025-12-08",1.299,1.28,-4.49,{"date":1499,"open":1500,"high":622,"low":1500,"close":622,"change":17,"percent_change":1501,"volume":1502,"transactions":9,"vwap":622},"2025-12-05",1.328,2.26,4000,{"date":1504,"open":134,"high":629,"low":1505,"close":1020,"change":1198,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1020},"2025-12-04",1.284,1.53,16300,{"date":1509,"open":1488,"high":1145,"low":1437,"close":134,"change":323,"percent_change":1510,"volume":1070,"transactions":9,"vwap":134},"2025-12-03",-0.76,{"date":1512,"open":134,"high":1513,"low":134,"close":1145,"change":323,"percent_change":1514,"volume":704,"transactions":9,"vwap":1145},"2025-12-02",1.34,-0.75,{"date":1516,"open":1445,"high":1517,"low":1445,"close":1020,"change":892,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1020},"2025-12-01",1.399,-0.6,14200,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1059,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-28",1.338,-0.89,2300,{"date":1526,"open":1527,"high":1462,"low":134,"close":1462,"change":184,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1462},"2025-11-26",1.336,3.85,1700,{"date":1531,"open":1145,"high":1145,"low":1445,"close":1445,"change":276,"percent_change":276,"volume":1532,"transactions":9,"vwap":1445},"2025-11-25",8800,{"date":1534,"open":134,"high":1462,"low":1488,"close":1445,"change":1046,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1445},"2025-11-24",-0.84,9600,{"date":1538,"open":134,"high":1539,"low":1445,"close":1539,"change":1005,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-21",1.311,0.69,2000,{"date":1543,"open":1020,"high":1020,"low":1445,"close":1544,"change":1545,"percent_change":1546,"volume":1085,"transactions":9,"vwap":1544},"2025-11-20",1.302,-0.038,-2.84,{"date":1548,"open":1513,"high":1549,"low":1539,"close":1513,"change":1198,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1513},"2025-11-19",1.37,1.52,6200,{"date":1553,"open":1020,"high":1554,"low":134,"close":1145,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1145},"2025-11-18",1.347,-0.049,-3.58,3400,{"date":1559,"open":1462,"high":629,"low":1560,"close":1561,"change":1273,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-17",1.314,1.369,-0.07,19100,{"date":1565,"open":1549,"high":1566,"low":1513,"close":1549,"change":276,"percent_change":276,"volume":1567,"transactions":9,"vwap":1549},"2025-11-14",1.388,52000,{"date":1569,"open":1443,"high":1443,"low":1513,"close":1549,"change":557,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1549},"2025-11-13",0.74,14800,{"date":1573,"open":1443,"high":576,"low":134,"close":622,"change":231,"percent_change":1574,"volume":791,"transactions":9,"vwap":622},"2025-11-12",-3.55,{"date":1576,"open":1443,"high":1577,"low":622,"close":576,"change":385,"percent_change":1578,"volume":1579,"transactions":9,"vwap":576},"2025-11-11",1.415,-1.4,11700,{"date":1581,"open":576,"high":1582,"low":1020,"close":1582,"change":248,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-10",1.43,5.93,75300,{"date":1586,"open":1020,"high":1462,"low":1145,"close":1462,"change":341,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1462},"2025-11-07",-2.17,18500,{"date":1590,"open":1461,"high":1461,"low":1591,"close":629,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":629},"2025-11-06",1.335,0.007,0.51,4500,{"date":1596,"open":1517,"high":1443,"low":622,"close":1597,"change":1178,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-05",1.373,-0.51,9200,{"date":1601,"open":576,"high":576,"low":1549,"close":629,"change":315,"percent_change":1602,"volume":949,"transactions":9,"vwap":629},"2025-11-04",-5.48,{"date":1604,"open":1582,"high":1450,"low":1605,"close":1450,"change":1379,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1450},"2025-11-03",1.396,4.29,66800,{"date":1609,"open":576,"high":576,"low":629,"close":1443,"change":276,"percent_change":276,"volume":1610,"transactions":9,"vwap":1443},"2025-10-31",11600,{"date":1612,"open":1443,"high":1443,"low":1145,"close":1443,"change":557,"percent_change":109,"volume":845,"transactions":9,"vwap":1443},"2025-10-30",{"date":1614,"open":1452,"high":1451,"low":1461,"close":1461,"change":231,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1461},"2025-10-29",-3.47,36100,{"date":1618,"open":1451,"high":1451,"low":1443,"close":1619,"change":341,"percent_change":522,"volume":1620,"transactions":9,"vwap":1619},"2025-10-28",1.44,14700,{"date":1622,"open":1550,"high":1550,"low":1451,"close":1451,"change":734,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1451},"2025-10-27",-2.65,7200,{"date":1626,"open":249,"high":1627,"low":1628,"close":948,"change":690,"percent_change":1629,"volume":1630,"transactions":9,"vwap":948},"2025-10-24",1.512,1.467,2.72,31200,{"date":1632,"open":1450,"high":948,"low":1619,"close":1451,"change":690,"percent_change":1633,"volume":845,"transactions":9,"vwap":1451},"2025-10-23",2.8,{"date":1635,"open":1636,"high":1637,"low":1444,"close":1582,"change":1638,"percent_change":1639,"volume":763,"transactions":9,"vwap":1582},"2025-10-22",1.49,1.5,-0.06,-4.03,{"date":1641,"open":1642,"high":1642,"low":1451,"close":1636,"change":1562,"percent_change":1497,"volume":1643,"transactions":9,"vwap":1636},"2025-10-21",1.54,6600,{"date":1645,"open":1646,"high":1646,"low":1636,"close":1647,"change":341,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-20",1.58,1.56,-1.89,54900,{"date":1651,"open":1647,"high":1652,"low":1636,"close":1652,"change":184,"percent_change":1653,"volume":849,"transactions":9,"vwap":1652},"2025-10-17",1.59,3.25,{"date":1655,"open":1656,"high":1657,"low":1642,"close":1642,"change":734,"percent_change":1658,"volume":1153,"transactions":9,"vwap":1642},"2025-10-16",1.6,1.62,-2.53,{"date":1660,"open":1661,"high":1657,"low":1646,"close":1646,"change":1295,"percent_change":538,"volume":1662,"transactions":9,"vwap":1646},"2025-10-15",1.61,6700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":648,"volume":1670,"transactions":9,"vwap":1668},"2025-10-14",1.63,1.632,1.55,1.625,-0.005,28800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1665,"change":17,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1665},"2025-10-13",1.615,1.664,1.581,1.88,39300,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1656,"change":315,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1656},"2025-10-10",1.68,1.558,-4.76,30100,{"date":1685,"open":1657,"high":1686,"low":1656,"close":1680,"change":413,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1680},"2025-10-09",1.69,4.35,128800,{"date":1690,"open":1657,"high":1657,"low":1637,"close":1661,"change":1669,"percent_change":648,"volume":1691,"transactions":9,"vwap":1661},"2025-10-08",133700,{"date":1693,"open":1652,"high":1694,"low":1646,"close":1673,"change":1695,"percent_change":1696,"volume":1070,"transactions":9,"vwap":1673},"2025-10-07",1.622,0.025,1.57,{"date":1698,"open":1699,"high":1699,"low":1646,"close":1652,"change":341,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1652},"2025-10-06",1.65,-1.85,21700,{"date":1703,"open":1657,"high":1657,"low":1704,"close":1657,"change":557,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1657},"2025-10-03",1.583,0.62,48200,{"date":1708,"open":1709,"high":1709,"low":1661,"close":1661,"change":734,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1661},"2025-10-02",1.66,-2.42,13400,{"date":1713,"open":1709,"high":1709,"low":1714,"close":1699,"change":557,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1699},"2025-10-01",1.594,0.61,13300,{"date":1718,"open":1657,"high":1719,"low":1661,"close":1720,"change":248,"percent_change":297,"volume":1721,"transactions":9,"vwap":1720},"2025-09-30",1.67,1.64,80800,{"date":1723,"open":1665,"high":1720,"low":1443,"close":1647,"change":395,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1647},"2025-09-29",6.85,1867600,{"date":1727,"open":1619,"high":1450,"low":1444,"close":1450,"change":1198,"percent_change":1461,"volume":1728,"transactions":9,"vwap":1450},"2025-09-26",58300,{"date":1730,"open":1636,"high":1636,"low":1444,"close":1619,"change":385,"percent_change":1168,"volume":1731,"transactions":9,"vwap":1619},"2025-09-25",29700,{"date":1733,"open":1452,"high":1628,"low":1582,"close":1450,"change":557,"percent_change":1540,"volume":1734,"transactions":9,"vwap":1450},"2025-09-24",81900,{"date":1736,"open":249,"high":1636,"low":1452,"close":1452,"change":341,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1452},"2025-09-23",-2.03,34900,{"date":1740,"open":1636,"high":948,"low":1450,"close":249,"change":1198,"percent_change":1549,"volume":1741,"transactions":9,"vwap":249},"2025-09-22",104000,{"date":1743,"open":1667,"high":1667,"low":1452,"close":1450,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1450},"2025-09-19",-0.031,-2.08,178800,{"date":1748,"open":1550,"high":1749,"low":249,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-09-18",1.536,1.491,-0.039,-2.55,20100,{"date":1755,"open":1756,"high":1642,"low":948,"close":1506,"change":734,"percent_change":1752,"volume":1757,"transactions":9,"vwap":1506},"2025-09-17",1.515,18400,{"date":1759,"open":1637,"high":1652,"low":1637,"close":1696,"change":1279,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1696},"2025-09-16",2.48,8100,{"date":1763,"open":1667,"high":1667,"low":1627,"close":1764,"change":1545,"percent_change":1710,"volume":1265,"transactions":9,"vwap":1764},"2025-09-15",1.532,{"date":1766,"open":1647,"high":1696,"low":1667,"close":1696,"change":1198,"percent_change":1488,"volume":1767,"transactions":9,"vwap":1696},"2025-09-12",6000,{"date":1769,"open":1646,"high":1656,"low":1667,"close":1667,"change":683,"percent_change":1770,"volume":1507,"transactions":9,"vwap":1667},"2025-09-11",-2.21,{"date":1772,"open":1646,"high":1665,"low":1696,"close":1773,"change":1151,"percent_change":893,"volume":1774,"transactions":9,"vwap":1773},"2025-09-10",1.585,14000,{"date":1776,"open":1661,"high":1661,"low":1646,"close":1656,"change":1255,"percent_change":1777,"volume":1774,"transactions":9,"vwap":1656},"2025-09-09",-1.54,{"date":1779,"open":1656,"high":1780,"low":1667,"close":1668,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1668},"2025-09-08",1.627,0.045,2.85,50100,{"date":1785,"open":1652,"high":1652,"low":1646,"close":1646,"change":1139,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1646},"2025-09-05",0.25,1200,{"date":1789,"open":1696,"high":1699,"low":1696,"close":1790,"change":1290,"percent_change":462,"volume":1620,"transactions":9,"vwap":1790},"2025-09-04",1.576,{"date":1792,"open":1665,"high":1665,"low":1661,"close":1661,"change":385,"percent_change":1793,"volume":1787,"transactions":9,"vwap":1661},"2025-09-03",-1.23,{"date":1795,"open":1646,"high":1665,"low":1796,"close":1665,"change":184,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1665},"2025-09-02",1.551,3.16,9300,{"date":1800,"open":1720,"high":1720,"low":1646,"close":1646,"change":1545,"percent_change":1204,"volume":1801,"transactions":9,"vwap":1646},"2025-08-29",5500,{"date":1803,"open":1656,"high":1665,"low":1804,"close":1805,"change":1059,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-28",1.582,1.618,-0.74,36600,{"date":1809,"open":1810,"high":1811,"low":1665,"close":1665,"change":734,"percent_change":1076,"volume":1812,"transactions":9,"vwap":1665},"2025-08-27",1.643,1.648,6100,{"date":1814,"open":1709,"high":1815,"low":1666,"close":1719,"change":557,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1719},"2025-08-26",1.682,0.6,10600,{"date":1819,"open":1709,"high":1680,"low":948,"close":1709,"change":385,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1709},"2025-08-25",-1.19,26700,{"date":1823,"open":1824,"high":1251,"low":1699,"close":1680,"change":1005,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1680},"2025-08-22",1.679,0.54,23400,{"date":1828,"open":1661,"high":1829,"low":1661,"close":1829,"change":1237,"percent_change":308,"volume":1830,"transactions":9,"vwap":1829},"2025-08-21",1.671,4900,{"date":1832,"open":1657,"high":1709,"low":1696,"close":1665,"change":323,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1665},"2025-08-20",-0.61,14300,{"date":1836,"open":1699,"high":1719,"low":1837,"close":1720,"change":17,"percent_change":194,"volume":1838,"transactions":9,"vwap":1720},"2025-08-19",1.552,24300,{"date":1840,"open":1656,"high":1720,"low":1675,"close":1661,"change":385,"percent_change":1793,"volume":1841,"transactions":9,"vwap":1661},"2025-08-18",34700,{"date":1843,"open":1720,"high":1844,"low":1661,"close":1665,"change":341,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1665},"2025-08-15",1.665,-1.81,25200,{"date":1848,"open":1720,"high":1709,"low":1665,"close":1709,"change":1198,"percent_change":1438,"volume":1194,"transactions":9,"vwap":1709},"2025-08-14",{"date":1850,"open":1709,"high":1851,"low":1661,"close":1720,"change":725,"percent_change":1852,"volume":1077,"transactions":9,"vwap":1720},"2025-08-13",1.7,-5.2,{"date":1854,"open":1855,"high":1856,"low":1699,"close":1305,"change":690,"percent_change":1857,"volume":1200,"transactions":9,"vwap":1305},"2025-08-12",1.74,1.764,2.37,{"date":1859,"open":1720,"high":1860,"low":1667,"close":1686,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1686},"2025-08-11",1.77,0.19,12.67,264800,{"date":1865,"open":1637,"high":1637,"low":1451,"close":1637,"change":557,"percent_change":155,"volume":1866,"transactions":9,"vwap":1637},"2025-08-08",32000,{"date":1868,"open":1450,"high":1869,"low":1450,"close":1636,"change":1870,"percent_change":1199,"volume":1871,"transactions":9,"vwap":1636},"2025-08-07",1.499,0.035,34400,{"date":1873,"open":1636,"high":1636,"low":1582,"close":1874,"change":276,"percent_change":276,"volume":1875,"transactions":9,"vwap":1874},"2025-08-06",1.455,35600,{"date":1877,"open":1637,"high":1637,"low":1444,"close":1874,"change":1295,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1874},"2025-08-05",-3,22200,{"date":1881,"open":1636,"high":1637,"low":1450,"close":1637,"change":1379,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1637},"2025-08-04",4.17,44200,{"date":1885,"open":1636,"high":1886,"low":629,"close":1619,"change":557,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1619},"2025-08-01",1.494,0.7,43100,{"date":1890,"open":249,"high":1642,"low":1444,"close":1582,"change":341,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1582},"2025-07-31",-2.05,66900,{"date":1894,"open":1895,"high":1636,"low":1896,"close":1450,"change":1320,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1450},"2025-07-30",1.485,1.448,-1.62,18200,{"date":1900,"open":1636,"high":1637,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1366,"transactions":9,"vwap":1902},"2025-07-29",1.474,1.484,-0.026,-1.72,{"date":1906,"open":1642,"high":1642,"low":1637,"close":948,"change":734,"percent_change":1907,"volume":1908,"transactions":9,"vwap":948},"2025-07-28",-2.58,31700,{"date":1910,"open":1647,"high":1696,"low":1642,"close":1667,"change":557,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1667},"2025-07-25",0.65,32600,{"date":1914,"open":1667,"high":1915,"low":1550,"close":1642,"change":276,"percent_change":276,"volume":1916,"transactions":9,"vwap":1642},"2025-07-24",1.555,21900,{"date":1918,"open":1647,"high":1652,"low":249,"close":1642,"change":341,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1642},"2025-07-23",-1.91,192900,{"date":1922,"open":1647,"high":1646,"low":1642,"close":1696,"change":323,"percent_change":1923,"volume":791,"transactions":9,"vwap":1696},"2025-07-22",-0.63,{"date":1925,"open":1550,"high":1652,"low":1636,"close":1646,"change":1379,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1646},"2025-07-21",3.95,31500,{"date":1929,"open":1637,"high":1642,"low":1902,"close":1550,"change":1198,"percent_change":1020,"volume":1930,"transactions":9,"vwap":1550},"2025-07-18",23000,{"date":1932,"open":1637,"high":1550,"low":249,"close":1637,"change":276,"percent_change":276,"volume":1933,"transactions":9,"vwap":1637},"2025-07-17",17500,{"date":1935,"open":1550,"high":1550,"low":1936,"close":1637,"change":674,"percent_change":165,"volume":1536,"transactions":9,"vwap":1637},"2025-07-16",1.492,{"date":1938,"open":1667,"high":1667,"low":1636,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-07-15",1.497,-0.053,-3.42,34000,{"date":1944,"open":1506,"high":1667,"low":1550,"close":1667,"change":276,"percent_change":276,"volume":1945,"transactions":9,"vwap":1667},"2025-07-14",21600,{"date":1947,"open":1696,"high":1656,"low":1667,"close":1667,"change":231,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1667},"2025-07-11",-3.12,16400,{"date":1951,"open":1652,"high":1720,"low":1646,"close":1656,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1656},"2025-07-10",0.027,1.72,7400,{"date":1956,"open":1696,"high":1652,"low":1957,"close":1958,"change":674,"percent_change":1861,"volume":1959,"transactions":9,"vwap":1958},"2025-07-09",1.569,1.573,12000,{"date":1961,"open":1636,"high":1646,"low":1636,"close":1696,"change":413,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1696},"2025-07-08",4.67,26000,{"date":1965,"open":1506,"high":1506,"low":249,"close":1637,"change":1638,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1637},"2025-07-07",-3.85,77000,{"date":1969,"open":1550,"high":1647,"low":1550,"close":1647,"change":248,"percent_change":1970,"volume":1846,"transactions":9,"vwap":1647},"2025-07-03",5.41,{"date":1972,"open":249,"high":1506,"low":1450,"close":249,"change":276,"percent_change":276,"volume":1973,"transactions":9,"vwap":249},"2025-07-02",46200,{"date":1975,"open":1451,"high":1976,"low":1450,"close":249,"change":557,"percent_change":1977,"volume":969,"transactions":9,"vwap":249},"2025-07-01",1.498,0.68,{"date":1979,"open":1451,"high":1637,"low":1582,"close":1451,"change":385,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1451},"2025-06-30",-1.34,80200,{"date":1983,"open":1636,"high":1636,"low":1450,"close":1636,"change":276,"percent_change":276,"volume":1984,"transactions":9,"vwap":1636},"2025-06-27",25600,{"date":1986,"open":948,"high":948,"low":1452,"close":1636,"change":557,"percent_change":1977,"volume":1987,"transactions":9,"vwap":1636},"2025-06-26",48100,{"date":1989,"open":1647,"high":1647,"low":1451,"close":249,"change":341,"percent_change":1990,"volume":1385,"transactions":9,"vwap":249},"2025-06-25",-1.99,{"date":1992,"open":948,"high":1667,"low":1636,"close":948,"change":734,"percent_change":1907,"volume":1599,"transactions":9,"vwap":948},"2025-06-24",{"date":1994,"open":1637,"high":1667,"low":1995,"close":1667,"change":17,"percent_change":1996,"volume":969,"transactions":9,"vwap":1667},"2025-06-23",1.435,1.97,{"date":1998,"open":1451,"high":1550,"low":1582,"close":1550,"change":1198,"percent_change":1020,"volume":791,"transactions":9,"vwap":1550},"2025-06-20",{"date":2000,"open":1637,"high":1550,"low":1636,"close":1637,"change":276,"percent_change":276,"volume":1316,"transactions":9,"vwap":1637},"2025-06-18",{"date":2002,"open":1636,"high":1637,"low":1451,"close":1637,"change":1250,"percent_change":756,"volume":1594,"transactions":9,"vwap":1637},"2025-06-17",{"date":2004,"open":1506,"high":1642,"low":249,"close":1895,"change":1669,"percent_change":139,"volume":1135,"transactions":9,"vwap":1895},"2025-06-16",{"date":2006,"open":1452,"high":1636,"low":1582,"close":1636,"change":557,"percent_change":1977,"volume":921,"transactions":9,"vwap":1636},"2025-06-13",{"date":2008,"open":1451,"high":1506,"low":1451,"close":249,"change":1562,"percent_change":2009,"volume":2010,"transactions":9,"vwap":249},"2025-06-12",-4.52,2600,{"date":2012,"open":1637,"high":1667,"low":1637,"close":1667,"change":2013,"percent_change":2014,"volume":815,"transactions":9,"vwap":1667},"2025-06-11",0.069,4.66,{"date":2016,"open":1667,"high":1667,"low":1450,"close":2017,"change":1751,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-10",1.481,-2.57,1800,{"date":2021,"open":1636,"high":1550,"low":1636,"close":1550,"change":1198,"percent_change":1020,"volume":1801,"transactions":9,"vwap":1550},"2025-06-09",{"date":2023,"open":1451,"high":948,"low":1451,"close":1637,"change":17,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1637},"2025-06-06",2.04,1500,{"date":2027,"open":1550,"high":2028,"low":1451,"close":1451,"change":231,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1451},"2025-06-05",1.546,-3.29,9900,{"date":2032,"open":1642,"high":1642,"low":1550,"close":1550,"change":385,"percent_change":2033,"volume":1316,"transactions":9,"vwap":1550},"2025-06-04",-1.3,{"date":2035,"open":1506,"high":1647,"low":1637,"close":1642,"change":231,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1642},"2025-06-03",-3.14,8700,{"date":2039,"open":1675,"high":1661,"low":1646,"close":1652,"change":1285,"percent_change":1451,"volume":2040,"transactions":9,"vwap":1652},"2025-06-02",11400,{"date":2042,"open":2043,"high":1657,"low":2044,"close":2044,"change":1090,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-05-30",1.578,1.567,-0.82,10000,{"date":2048,"open":1647,"high":1656,"low":1506,"close":1646,"change":184,"percent_change":2049,"volume":1610,"transactions":9,"vwap":1646},"2025-05-29",3.27,{"date":2051,"open":1642,"high":1667,"low":1506,"close":1506,"change":341,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1506},"2025-05-28",-1.92,19600,{"date":2055,"open":1506,"high":1696,"low":1506,"close":1647,"change":557,"percent_change":1911,"volume":1270,"transactions":9,"vwap":1647},"2025-05-27",{"date":2057,"open":1652,"high":1652,"low":2058,"close":1667,"change":1327,"percent_change":307,"volume":2059,"transactions":9,"vwap":1667},"2025-05-23",1.506,2800,{"date":2061,"open":1667,"high":1646,"low":2062,"close":2062,"change":1490,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-05-22",1.548,-1.84,3200,{"date":2066,"open":1647,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":1541,"transactions":9,"vwap":2067},"2025-05-21",1.577,1.523,-0.023,-1.44,{"date":2072,"open":1667,"high":1656,"low":1642,"close":1656,"change":1198,"percent_change":1437,"volume":2037,"transactions":9,"vwap":1656},"2025-05-20",{"date":2074,"open":1696,"high":1646,"low":1642,"close":1646,"change":2075,"percent_change":1606,"volume":676,"transactions":9,"vwap":1646},"2025-05-19",0.065,{"date":2077,"open":1550,"high":1506,"low":948,"close":1756,"change":712,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1756},"2025-05-16",0.33,9400,{"date":2081,"open":1642,"high":1642,"low":2082,"close":948,"change":323,"percent_change":657,"volume":1532,"transactions":9,"vwap":948},"2025-05-15",1.501,{"date":2084,"open":1642,"high":1647,"low":948,"close":1550,"change":323,"percent_change":2085,"volume":815,"transactions":9,"vwap":1550},"2025-05-14",-0.65,{"date":2087,"open":2088,"high":2088,"low":2089,"close":1506,"change":557,"percent_change":170,"volume":2090,"transactions":9,"vwap":1506},"2025-05-13",1.557,1.521,3300,{"date":2092,"open":1696,"high":1652,"low":1550,"close":1550,"change":1562,"percent_change":2093,"volume":1767,"transactions":9,"vwap":1550},"2025-05-12",-4.4,{"date":2095,"open":1696,"high":1661,"low":1696,"close":1652,"change":557,"percent_change":119,"volume":1502,"transactions":9,"vwap":1652},"2025-05-09",{"date":2097,"open":1656,"high":1656,"low":1647,"close":1646,"change":385,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1646},"2025-05-08",-1.25,3000,{"date":2101,"open":1656,"high":2102,"low":1696,"close":1656,"change":276,"percent_change":276,"volume":2103,"transactions":9,"vwap":1656},"2025-05-07",1.624,8400,{"date":2105,"open":1656,"high":1720,"low":1837,"close":1656,"change":557,"percent_change":119,"volume":1916,"transactions":9,"vwap":1656},"2025-05-06",{"date":2107,"open":1656,"high":1720,"low":1646,"close":1652,"change":323,"percent_change":2108,"volume":1287,"transactions":9,"vwap":1652},"2025-05-05",-0.62,{"date":2110,"open":2111,"high":1656,"low":2111,"close":1656,"change":184,"percent_change":2112,"volume":1485,"transactions":9,"vwap":1656},"2025-05-02",1.505,3.23,{"date":2114,"open":1647,"high":1656,"low":1637,"close":1667,"change":1320,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1667},"2025-05-01",-1.52,24000,{"date":2118,"open":2119,"high":1790,"low":1451,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-04-30",1.495,1.574,0.054,3.55,7500,{"date":2125,"open":1642,"high":1681,"low":1550,"close":1550,"change":385,"percent_change":2033,"volume":1185,"transactions":9,"vwap":1550},"2025-04-29",{"date":2127,"open":1506,"high":1667,"low":1636,"close":1642,"change":1379,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1642},"2025-04-28",4.05,9000,{"date":2131,"open":2132,"high":1636,"low":1461,"close":249,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":249},"2025-04-25",1.466,0.108,7.87,17000,{"date":2137,"open":1636,"high":1636,"low":1145,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-04-24",1.372,-0.088,-6.03,89600,{"date":178,"open":2143,"high":1636,"low":2143,"close":1450,"change":2144,"percent_change":1719,"volume":2145,"transactions":9,"vwap":1450},1.436,0.024,4800]