[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCTK":3,"homepage-market-summary":30,"stock-historical-GCTK":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GCTK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GlucoTrack, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","GlucoTrack Inc is a medical device company focused on the development of an implantable continuous blood glucose monitor (CBGM) for patients with Type 1 and Type 2 diabetes. The company is developing its Glucotrack CBGM system to provide continuous glucose monitoring using implantable sensor technology and is advancing the product through clinical studies and regulatory processes.","15","Rutherford, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.21,1.34,1.15,1.41,-0.2,-14.18,281235.679028,2007,1.2407,9.086,0.25,4164787.905818252,10.9,3381,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":17,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":39,"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":39,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":26,"price":121,"is_up":39},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},15.9,3247971,1185509240.454563,-85.6,"2025-04-22",[180,181,190,200,211,222,232,243,254,263,272,282,292,302,310,319,328,336,346,356,367,378,388,399,410,420,430,441,451,461,472,482,493,503,514,525,536,547,557,567,578,588,599,610,620,631,639,648,658,668,679,690,700,708,719,728,737,745,753,762,771,779,785,793,801,808,816,822,828,834,840,848,853,859,867,875,882,889,895,903,910,917,925,934,939,947,956,965,973,981,988,996,1003,1012,1020,1029,1036,1040,1047,1054,1062,1071,1079,1087,1096,1102,1108,1116,1121,1129,1135,1141,1145,1154,1160,1169,1174,1181,1186,1194,1201,1207,1212,1218,1222,1226,1231,1236,1241,1247,1255,1262,1270,1275,1279,1283,1287,1293,1300,1304,1309,1314,1322,1327,1335,1343,1348,1355,1360,1366,1371,1377,1382,1389,1393,1398,1405,1409,1415,1421,1424,1431,1436,1442,1446,1452,1457,1462,1467,1474,1482,1490,1496,1502,1509,1515,1522,1529,1536,1544,1550,1557,1563,1569,1576,1580,1586,1592,1598,1604,1612,1619,1626,1634,1641,1648,1657,1664,1671,1678,1684,1691,1699,1707,1714,1721,1728,1735,1743,1751,1757,1766,1774,1781,1788,1794,1800,1805,1811,1819,1824,1830,1838,1844,1851,1857,1863,1871,1878,1885,1891,1896,1904,1912,1919,1926,1933,1938,1944,1952,1957,1965,1971,1976,1983,1990,1996,2004,2011,2018,2025,2031,2036,2040,2046,2052,2059,2063,2068,2075,2083,2089,2096,2104,2112,2120,2128,2135,2141,2147,2153,2158,2161,2166,2174,2180,2185,2190,2197,2201,2206,2211,2216,2223,2229,2234,2239,2243,2248,2252,2257,2261,2265,2270,2275,2280,2286,2291,2297,2304,2311,2317,2323,2329,2338,2343,2349,2356,2361,2366,2371,2374,2379,2385,2390,2395,2400,2404,2410,2414,2421,2428,2433,2439,2444,2448,2453,2459,2463,2470,2478,2486,2492,2497,2504,2508,2516,2521,2525,2529,2532,2536,2539,2543,2547,2552,2555,2559,2563,2568,2572,2576,2580,2586,2590,2595,2600,2605,2610,2618,2624,2629,2633,2637,2641],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.64,1.38005,-0.23,-14.02,634116.67883,3679,1.4871,{"date":191,"open":192,"high":193,"low":194,"close":183,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.79,1.82,1.51,-0.1,-5.75,1180242.716554,7355,1.8103,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.72,1.85,1.57,1.74,-0.06,-3.33,269070.6852,2872,1.7403,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.84,1.95,1.7801,1.8,-0.02,-1.1,519678.332954,4043,1.8452,{"date":223,"open":224,"high":225,"low":226,"close":193,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.31,2.36,1.77,-0.76,-29.46,2023386.609418,14787,2.0809,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.43,3.25,2.38,2.58,0.55,27.09,51600265.554402,431535,3.4815,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.23,2.27,1.9977,2.03,-0.19,-8.56,27578694.815205,280035,4.0399,{"date":255,"open":256,"high":224,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",2.22,2.21,-0.08,-3.48,540022.680299,5091,2.4004,{"date":264,"open":265,"high":265,"low":257,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.51,2.3,-0.17,-6.88,38813.141405,2201,2.3177,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",2.39,2.55,2.47,0.09,3.78,27723.221453,1376,2.4554,{"date":283,"open":284,"high":285,"low":286,"close":236,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",2.28,2.4,2.24,0.135,6.01,18767.289143,2613,2.3118,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":218,"volume":299,"transactions":300,"vwap":301},"2026-09-16",2.25,2.34,2.18,2.245,-0.025,61360.470416,12239,2.2558,{"date":303,"open":304,"high":304,"low":256,"close":246,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.41,-0.18,-7.35,54046.296049,4002,2.3121,{"date":311,"open":312,"high":313,"low":224,"close":314,"change":195,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.5,2.67,2.45,-3.92,151040.620281,14595,2.4652,{"date":320,"open":321,"high":321,"low":322,"close":275,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",3.06,2.26,-0.68,-21.05,744247.441114,11532,2.8487,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":277,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",3.04,3.23,2.87,17700.362003,467,3.1819,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",2.93,3.2998,3.14,0.21,7.17,59005.422243,913,3.1528,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",3.03,3.11,2.9,-0.05,-1.68,36078.614818,949,3.0279,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",3.26,3.31,2.95,2.98,-0.34,-10.24,74999.174477,1377,3.0701,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.56,3.646,3.29,3.32,-0.21,-5.95,47710.888721,940,3.4325,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",3.49,3.9799,3.53,-0.15,-4.08,59015.791811,1440,3.6512,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",4.08,4.27,3.675,3.68,-0.57,-13.41,77688.708122,3758,3.9305,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",4.2,4.36,4,4.25,0.02,0.47,153803.703,7575,4.1677,{"date":411,"open":401,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",4.332,4.185,4.23,-0.063,-1.47,178674.32339,17405,4.386,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",5.022,4.2375,4.293,-0.5235,-10.87,112863.883119,31375,4.479,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",5.16,5.247,4.7295,4.8165,-0.2865,-5.61,38305.4267,1122,4.8885,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",5.1,5.103,4.95,0.117,2.35,37476.985741,1065,5.0865,{"date":452,"open":453,"high":454,"low":445,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",5.055,5.175,4.986,-0.225,-4.32,14965.547601,787,5.0055,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",5.067,5.547,4.9545,5.211,4.8694,1425.47,46506.991134,1786,5.19,{"date":473,"open":474,"high":150,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.3469,0.3302,0.3416,-0.0072,-2.06,522937.070101,702,0.3423,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.3318,0.3545,0.33,0.3488,0.0038,1.1,408224.3185,1842,0.34,{"date":494,"open":492,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.3549,0.3067,0.345,0.003,0.88,1410817.006604,3232,0.3283,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.3901,0.4049,0.333,0.342,-0.0254,-6.91,22627822.677059,48464,0.4238,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",0.367,0.389,0.365,0.3674,0.0019,0.52,566342.013713,5439,0.3745,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",0.369,0.4041,0.3618,0.3655,-0.0113,-3,1097710.342533,4139,0.3809,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.4058,0.42,0.3657,0.3768,0.0052,1.4,2563751.925865,9599,0.4059,{"date":548,"open":549,"high":506,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.394,0.36,0.37165,-0.0312,-7.74,843708.959188,5973,0.381,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.4364,0.39,0.4029,-0.0293,-6.78,604170.671883,4589,0.408,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.4659,0.4768,0.4052,0.4322,-0.0393,-8.34,937517.389691,6513,0.4383,{"date":579,"open":580,"high":521,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",0.5188,0.4329,0.4715,-0.0535,-10.19,1636408.534133,9349,0.4785,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.5387,0.5944,0.48,0.525,-0.0736,-12.3,4580497.243479,16534,0.5488,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",0.4045,0.783,0.3999,0.5986,0.1837,44.28,50950122.201646,118337,0.6408,{"date":611,"open":612,"high":521,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.5095,0.3922,0.4149,-0.0621,-13.02,3444956.413971,14363,0.4441,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",0.56035,0.6373,0.4193,0.477,-0.303,-38.85,18735029.336349,55115,0.5727,{"date":632,"open":566,"high":67,"low":633,"close":130,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.3365,0.495,173.68,331718741.836969,493935,0.5647,{"date":640,"open":641,"high":140,"low":26,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",0.2981,0.285,-0.015,-5,1187950.430929,4020,0.2976,{"date":649,"open":650,"high":651,"low":642,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.301,0.315,0.3,-0.0039,-1.28,584660.771567,1581,0.3021,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":402,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.29,0.305,0.287,0.3039,0.0127,233288.80177,1100,0.2933,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.318,0.3449,0.291,0.2912,-0.0211,-6.76,267218.263326,1382,0.3061,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.31,0.31625,0.3007,0.3123,0.0064,2.09,329467.878251,1286,0.3093,{"date":691,"open":692,"high":693,"low":652,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",0.3499,0.3501,0.3059,-0.069,-18.4,1079678.651833,3746,0.3182,{"date":701,"open":550,"high":702,"low":492,"close":703,"change":704,"percent_change":574,"volume":705,"transactions":706,"vwap":707},"2026-07-21",0.378,0.3749,-0.0341,1552001.251636,4990,0.3512,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",0.4343,0.46,0.3824,0.409,-0.083,-16.87,1910144.408936,6097,0.4161,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",0.51899999,0.53299999,0.49000001,0.49200001,-0.008,-1.6,20632900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",0.48199999,0.57999998,0.45100001,0.5,-0.029,-5.48,26424000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",0.58899999,0.634,0.50199997,0.52899998,0,63940000,{"date":746,"open":747,"high":748,"low":749,"close":742,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-07-14",0.46900001,0.55000001,0.44,0.065,14.01,39545700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",0.421,0.49900001,0.40000001,0.46399999,0.047,11.27,313400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",0.37,0.419,0.36700001,0.417,0.028,7.2,425300,{"date":772,"open":773,"high":774,"low":775,"close":517,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":517},"2026-07-09",0.366,0.38999999,0.34900001,0.023,6.28,433100,{"date":780,"open":497,"high":749,"low":781,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-07-08",0.31999999,0.006,1.67,3523700,{"date":786,"open":787,"high":788,"low":650,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",0.33000001,0.37900001,0.36000001,0.042,13.21,10379500,{"date":794,"open":795,"high":796,"low":681,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",0.322,0.33700001,0.31799999,-0.002,-0.63,2478000,{"date":802,"open":803,"high":804,"low":781,"close":781,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":781},"2026-07-02",0.338,0.34599999,-0.028,-8.05,72600,{"date":809,"open":492,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",0.34999999,0.32300001,0.34799999,0.029,9.09,269000,{"date":817,"open":818,"high":795,"low":818,"close":819,"change":820,"percent_change":286,"volume":821,"transactions":9,"vwap":819},"2026-06-30",0.30700001,0.31900001,0.007,111100,{"date":823,"open":787,"high":787,"low":818,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",0.31200001,-0.018,-5.45,107300,{"date":829,"open":787,"high":492,"low":830,"close":787,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":787},"2026-06-26",0.31099999,-0.001,-0.3,119100,{"date":835,"open":810,"high":810,"low":787,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",0.331,-0.019,-5.43,230800,{"date":841,"open":842,"high":843,"low":844,"close":810,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":810},"2026-06-24",0.361,0.36399999,0.34299999,-0.014,-3.85,295400,{"date":849,"open":850,"high":764,"low":851,"close":843,"change":743,"percent_change":743,"volume":852,"transactions":9,"vwap":843},"2026-06-23",0.35800001,0.35100001,216800,{"date":854,"open":855,"high":774,"low":851,"close":843,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":843},"2026-06-22",0.384,-0.005,-1.36,138600,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",0.38600001,0.41999999,0.36899999,-0.013,-3.4,293800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":643,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-17",0.38800001,0.39700001,0.375,0.382,-3.78,173300,{"date":876,"open":877,"high":878,"low":843,"close":870,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":870},"2026-06-16",0.40900001,0.43900001,-0.009,-2.22,704000,{"date":883,"open":774,"high":884,"low":885,"close":886,"change":405,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-15",0.449,0.37200001,0.40599999,5.18,1788900,{"date":890,"open":145,"high":891,"low":789,"close":861,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":861},"2026-06-12",0.39899999,-0.024,-5.85,541800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":286,"volume":902,"transactions":9,"vwap":900},"2026-06-11",0.32800001,0.42899999,0.29100001,0.41,0.009,9576100,{"date":904,"open":733,"high":905,"low":145,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",0.523,0.40099999,-0.101,-20.12,1097000,{"date":911,"open":912,"high":913,"low":733,"close":741,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":741},"2026-06-09",0.54000002,0.55699998,-0.037,-6.86,235500,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",0.61799997,0.51999998,0.53899997,-0.067,-11.06,383700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",0.66500002,0.67000002,0.56099999,0.60600001,-0.059,-8.87,388000,{"date":935,"open":936,"high":937,"low":936,"close":927,"change":743,"percent_change":743,"volume":938,"transactions":9,"vwap":927},"2026-06-04",0.64700001,0.69,339800,{"date":940,"open":941,"high":942,"low":943,"close":927,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":927},"2026-06-03",0.648,0.676,0.63499999,0.004,0.61,547300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",0.67199999,0.68000001,0.63,0.66100001,0.005,0.76,356300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",0.64999998,0.69800001,0.63099998,0.65600002,-0.004,-0.61,376800,{"date":966,"open":967,"high":968,"low":960,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",0.63999999,0.68400002,0.66000003,0.01,1.54,405400,{"date":974,"open":975,"high":976,"low":977,"close":958,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":958},"2026-05-28",0.64300001,0.65899998,0.616,0.013,2.04,315100,{"date":982,"open":967,"high":983,"low":984,"close":985,"change":790,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-27",0.73000002,0.60000002,0.63700002,7.06,1599100,{"date":989,"open":733,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",0.62,0.48100001,0.59500003,0.095,19,986000,{"date":997,"open":998,"high":912,"low":999,"close":733,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":733},"2026-05-22",0.46000001,0.43099999,0.038,8.23,977100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",0.46599999,0.47299999,0.45899999,0.46200001,-0.011,-2.33,192700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1006,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-05-20",0.47999999,0.484,0.45699999,-0.082,-14.77,462200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",0.498,0.56199998,0.435,0.55500001,0.072,14.91,706300,{"date":1030,"open":1031,"high":1031,"low":1008,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",0.65100002,0.48300001,-0.167,-25.69,1126800,{"date":1037,"open":969,"high":928,"low":958,"close":958,"change":217,"percent_change":1038,"volume":1039,"transactions":9,"vwap":958},"2026-05-15",-2.99,418900,{"date":1041,"open":1042,"high":1043,"low":969,"close":928,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":928},"2026-05-14",0.662,0.67500001,-0.03,-4.29,350800,{"date":1048,"open":1049,"high":983,"low":731,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",0.72000003,0.69999999,-0.04,-5.41,820500,{"date":1055,"open":1056,"high":1057,"low":1049,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",0.75,0.75599998,0.74000001,-0.033,-4.27,599400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",0.77200001,0.79900002,0.75300002,0.773,-0.027,-3.37,682500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":206,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",0.833,0.85000002,0.75999999,0.80000001,-6.98,1562100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":782,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",0.87599999,0.93099999,0.78200001,0.86000001,0.7,3700100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",0.986,1.18,0.82999998,0.85399997,0.124,16.99,101049900,{"date":1097,"open":1050,"high":1098,"low":950,"close":983,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":983},"2026-05-05",0.736,-0.006,-0.82,638700,{"date":1103,"open":1056,"high":1104,"low":937,"close":1098,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1098},"2026-05-04",0.755,-0.064,-8,640700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1076,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1076},"2026-05-01",0.84100002,0.84600002,0.76200002,-0.054,-6.32,1271500,{"date":1117,"open":1118,"high":1084,"low":1075,"close":1092,"change":922,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1092},"2026-04-30",0.77999997,-7.27,2542400,{"date":1122,"open":1123,"high":1124,"low":1074,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",1.03,1.28,0.921,0.084,10.04,99781800,{"date":1130,"open":1049,"high":1131,"low":1043,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-28",0.83700001,0.114,15.77,965000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":111,"percent_change":857,"volume":827,"transactions":9,"vwap":1140},"2026-04-27",0.71899998,0.73100001,0.704,0.72299999,{"date":1142,"open":1058,"high":1058,"low":949,"close":1143,"change":944,"percent_change":238,"volume":1144,"transactions":9,"vwap":1143},"2026-04-24",0.73299998,124600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",0.72399998,0.73900002,0.71100003,0.72899997,0.002,0.28,139400,{"date":1155,"open":1118,"high":1118,"low":1139,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",0.727,-0.022,-2.94,283700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",0.81,1.04,0.72100002,0.74900001,-0.031,-3.97,3088900,{"date":1170,"open":1076,"high":1171,"low":1075,"close":1118,"change":837,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1118},"2026-04-20",0.84500003,-2.38,329500,{"date":1175,"open":1176,"high":1084,"low":1177,"close":1065,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1065},"2026-04-17",0.70999998,0.69400001,0.057,7.68,661300,{"date":1182,"open":1183,"high":1183,"low":937,"close":1183,"change":962,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-16",0.74199998,-0.54,206300,{"date":1187,"open":1050,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-15",0.76899999,0.699,0.74599999,0.011,1.5,375500,{"date":1195,"open":983,"high":1196,"low":961,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",0.76999998,0.73500001,-0.143,-16.29,1663300,{"date":1202,"open":1031,"high":46,"low":958,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-13",0.87800002,0.213,32.03,27848100,{"date":1208,"open":958,"high":1209,"low":951,"close":927,"change":1210,"percent_change":224,"volume":1211,"transactions":9,"vwap":927},"2026-04-10",0.67900002,0.015,118600,{"date":1213,"open":1214,"high":1214,"low":1215,"close":958,"change":1059,"percent_change":1216,"volume":1217,"transactions":9,"vwap":958},"2026-04-09",0.69300002,0.64499998,-4.83,149100,{"date":1219,"open":937,"high":1049,"low":928,"close":1220,"change":743,"percent_change":743,"volume":1221,"transactions":9,"vwap":1220},"2026-04-08",0.68300003,99100,{"date":1223,"open":1118,"high":1118,"low":950,"close":1220,"change":1224,"percent_change":1225,"volume":1185,"transactions":9,"vwap":1220},"2026-04-07",-0.147,-17.71,{"date":1227,"open":1084,"high":1228,"low":1118,"close":1091,"change":1044,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1091},"2026-04-06",0.86199999,-3.49,146100,{"date":1232,"open":1233,"high":1084,"low":1183,"close":1084,"change":106,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1084},"2026-04-02",0.77600002,7.5,229500,{"date":1237,"open":969,"high":1076,"low":990,"close":1076,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1076},"2026-04-01",0.15,23.08,450300,{"date":1242,"open":1189,"high":1156,"low":1243,"close":958,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":958},"2026-03-31",0.61900002,-0.107,-14.13,316000,{"date":1248,"open":1249,"high":1250,"low":958,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-30",0.94,0.97000003,0.75700003,-0.233,-23.54,1558300,{"date":1256,"open":1257,"high":783,"low":1258,"close":1259,"change":195,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",1.38,0.95999998,0.99000001,-9.17,34216500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1264,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1264},"2026-03-26",1.09,1.16,1.07,0.05,4.81,50500,{"date":1271,"open":1272,"high":1266,"low":101,"close":1163,"change":1044,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1163},"2026-03-25",1.06,-2.8,49900,{"date":1276,"open":1277,"high":116,"low":1123,"close":1266,"change":743,"percent_change":743,"volume":1278,"transactions":9,"vwap":1266},"2026-03-24",1.05,31600,{"date":1280,"open":1277,"high":1266,"low":88,"close":1266,"change":217,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1266},"2026-03-23",-1.83,20500,{"date":1284,"open":489,"high":489,"low":1163,"close":1264,"change":856,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1264},"2026-03-20",-0.46,63800,{"date":1288,"open":1266,"high":1289,"low":1266,"close":1290,"change":643,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",1.131,1.095,-1.35,32400,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":217,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",1.2,1.08,1.11,-1.77,42700,{"date":1301,"open":1302,"high":18,"low":1297,"close":116,"change":743,"percent_change":743,"volume":1303,"transactions":9,"vwap":116},"2026-03-17",1.12,40300,{"date":1305,"open":16,"high":1306,"low":489,"close":116,"change":258,"percent_change":1307,"volume":1308,"transactions":9,"vwap":116},"2026-03-16",1.22,-6.61,107900,{"date":1310,"open":1311,"high":1311,"low":1297,"close":16,"change":206,"percent_change":1312,"volume":1313,"transactions":9,"vwap":16},"2026-03-13",1.27,-4.72,77800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1311,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1311},"2026-03-12",1.342,1.35,1.23,-0.07,-5.22,59200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":17,"change":206,"percent_change":1045,"volume":1326,"transactions":9,"vwap":17},"2026-03-11",1.398,1.3,47400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":543,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":543},"2026-03-10",1.42,1.43,1.36,-0.034,-2.37,28900,{"date":1336,"open":1337,"high":1338,"low":1329,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-09",1.45,1.47,1.434,-0.076,-5.03,29600,{"date":1344,"open":1192,"high":194,"low":1345,"close":194,"change":1346,"percent_change":248,"volume":1347,"transactions":9,"vwap":194},"2026-03-06",1.37,0.03,35000,{"date":1349,"open":1350,"high":1351,"low":1257,"close":1352,"change":970,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",1.46,1.49,1.48,0.68,31200,{"date":1356,"open":19,"high":1352,"low":1317,"close":1338,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1338},"2026-03-04",0.07,5,26900,{"date":1361,"open":1192,"high":1192,"low":1362,"close":543,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":543},"2026-03-03",1.31,-0.09,-6.04,128100,{"date":1367,"open":1368,"high":971,"low":1330,"close":1351,"change":206,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1351},"2026-03-02",1.511,-3.87,27200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1363,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",1.62,1.55,-5.49,8700,{"date":1378,"open":1373,"high":1379,"low":204,"close":183,"change":106,"percent_change":1380,"volume":1381,"transactions":9,"vwap":183},"2026-02-26",1.65,3.8,16100,{"date":1383,"open":1192,"high":1384,"low":1192,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-25",1.61,1.58,0.04,2.6,58400,{"date":1390,"open":194,"high":971,"low":1338,"close":971,"change":1346,"percent_change":1391,"volume":1392,"transactions":9,"vwap":971},"2026-02-24",1.99,17100,{"date":1394,"open":194,"high":1395,"low":1350,"close":194,"change":217,"percent_change":1396,"volume":1397,"transactions":9,"vwap":194},"2026-02-23",1.555,-1.31,33500,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1363,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-20",1.622,1.44,1.53,-5.56,44000,{"date":1406,"open":183,"high":1407,"low":971,"close":1373,"change":111,"percent_change":963,"volume":1408,"transactions":9,"vwap":1373},"2026-02-19",1.666,38600,{"date":1410,"open":1411,"high":205,"low":1385,"close":1412,"change":1363,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-18",1.7,1.63,-5.23,67500,{"date":1416,"open":1417,"high":205,"low":1418,"close":202,"change":1357,"percent_change":1419,"volume":1420,"transactions":9,"vwap":202},"2026-02-17",1.66,1.59,4.24,89200,{"date":1422,"open":1417,"high":1411,"low":1384,"close":1379,"change":405,"percent_change":1318,"volume":1423,"transactions":9,"vwap":1379},"2026-02-13",23100,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1412,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1412},"2026-02-12",1.75,1.6,-0.16,-8.94,40400,{"date":1432,"open":205,"high":1433,"low":1434,"close":192,"change":743,"percent_change":743,"volume":1435,"transactions":9,"vwap":192},"2026-02-11",1.86,1.73,52600,{"date":1437,"open":1438,"high":1439,"low":1426,"close":192,"change":1386,"percent_change":1440,"volume":1441,"transactions":9,"vwap":192},"2026-02-10",1.76,1.889,2.29,53100,{"date":1443,"open":1434,"high":192,"low":783,"close":1426,"change":970,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1426},"2026-02-09",0.57,32700,{"date":1447,"open":1402,"high":226,"low":1448,"close":205,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":205},"2026-02-06",1.523,0.19,12.26,153400,{"date":1453,"open":183,"high":1454,"low":1374,"close":1374,"change":305,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1374},"2026-02-05",1.68,-10.4,130700,{"date":1458,"open":216,"high":1459,"low":1379,"close":1434,"change":1051,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1434},"2026-02-04",1.87,-2.26,134000,{"date":1463,"open":1464,"high":214,"low":1434,"close":226,"change":249,"percent_change":1465,"volume":1466,"transactions":9,"vwap":226},"2026-02-03",1.94,-9.69,156400,{"date":1468,"open":1469,"high":1470,"low":1454,"close":1471,"change":1267,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-02",1.91,2.06,1.96,2.62,213200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1469},"2026-01-30",2.12,2.189,1.9,-0.36,-15.86,511100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":246,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":246},"2026-01-29",3.38,3.44,2.2,-1.14,-33.43,14587500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1492,"change":743,"percent_change":743,"volume":1495,"transactions":9,"vwap":1492},"2026-01-28",3.41,3.47,3.2,52900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1492,"change":1386,"percent_change":60,"volume":1501,"transactions":9,"vwap":1492},"2026-01-27",3.48,3.54,3.3,74900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":87,"change":1507,"percent_change":510,"volume":1508,"transactions":9,"vwap":87},"2026-01-26",3.62,3.727,3.34,-0.25,32200,{"date":1510,"open":393,"high":1511,"low":1512,"close":1504,"change":1346,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2026-01-23",3.775,3.6,0.84,61100,{"date":1516,"open":1485,"high":1517,"low":1485,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-22",3.91,3.59,-0.32,-8.18,74400,{"date":1523,"open":1524,"high":401,"low":1525,"close":1517,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1517},"2026-01-21",3.35,3.292,0.11,2.89,2538500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1380,"change":1428,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1380},"2026-01-20",3.9,4.01,3.77,-4.04,44700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":217,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-16",3.99,4.075,3.75,3.96,-0.5,26400,{"date":1545,"open":369,"high":1419,"low":1546,"close":1547,"change":660,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-15",3.55,3.98,7.86,120500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1267,"percent_change":1345,"volume":1556,"transactions":9,"vwap":1555},"2026-01-14",3.64,3.766,3.52,3.69,17500,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1552,"change":305,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1552},"2026-01-13",3.85,3.595,-4.71,20700,{"date":1564,"open":1380,"high":1565,"low":1566,"close":1567,"change":750,"percent_change":1434,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",3.886,3.65,3.82,9700,{"date":1570,"open":278,"high":1571,"low":1572,"close":1573,"change":298,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-09",3.79,3.555,3.755,-0.66,14900,{"date":1577,"open":1547,"high":1578,"low":1546,"close":278,"change":20,"percent_change":1341,"volume":1579,"transactions":9,"vwap":278},"2026-01-08",3.994,24900,{"date":1581,"open":1582,"high":1582,"low":1512,"close":1547,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1547},"2026-01-07",4.07,0.08,2.05,18000,{"date":1587,"open":1588,"high":1589,"low":1566,"close":1531,"change":1051,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1531},"2026-01-06",3.94,4.09,-1.02,21300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1588,"change":106,"percent_change":1374,"volume":1597,"transactions":9,"vwap":1588},"2026-01-05",3.985,4.205,3.7,49700,{"date":1599,"open":1540,"high":1541,"low":1600,"close":1601,"change":970,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-02",3.681,3.88,0.26,10600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":539,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-31",3.39,4.098,3.21,3.87,12.17,44400,{"date":1613,"open":1540,"high":1553,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-30",3.429,3.45,-0.42,-10.85,74800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1609,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1609},"2025-12-29",4.19,3.815,-0.33,-7.86,47800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":401,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":401},"2025-12-26",4.42,4.475,4.17,-0.29,-6.46,12400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":111,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-24",4.47,4.49,4.41,-0.22,5200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":195,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-23",4.63,4.455,4.5,-2.17,15400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-22",4.58,4.845,4.53,4.6,-0.14,-2.95,37700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":106,"percent_change":1124,"volume":1663,"transactions":9,"vwap":1662},"2025-12-19",4.859,4.88,4.48,4.74,38900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":206,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-18",4.96,4.59,4.68,-1.27,16300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1662,"change":1676,"percent_change":1677,"volume":1591,"transactions":9,"vwap":1662},"2025-12-17",5.04,5.208,4.62,-0.44,-8.49,{"date":1679,"open":1680,"high":887,"low":1681,"close":887,"change":1682,"percent_change":1353,"volume":1683,"transactions":9,"vwap":887},"2025-12-16",5.14,4.94,0.035,13000,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1326,"transactions":9,"vwap":1688},"2025-12-15",5.82,4.85,5.145,-0.585,-10.21,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1654,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-12",5.69,5.85,5.6,5.73,-2.39,14800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1639,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",5.68,6.025,5.53,5.87,-3.61,62400,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":406,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-10",5.65,6.71,6.09,8.36,962400,{"date":1715,"open":1716,"high":1717,"low":1695,"close":1718,"change":1719,"percent_change":660,"volume":1720,"transactions":9,"vwap":1718},"2025-12-09",5.8,5.862,5.62,0.016,7900,{"date":1722,"open":1716,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1647,"transactions":9,"vwap":1725},"2025-12-08",5.9,5.55,5.604,-0.396,-6.6,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":405,"percent_change":486,"volume":1734,"transactions":9,"vwap":1733},"2025-12-05",6.06,6.16,5.97,6,3600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1449,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-04",5.885,5.988,5.843,5.98,3.28,3400,{"date":1744,"open":1733,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-03",6.17,5.77,5.79,-0.12,-2.03,20600,{"date":1752,"open":1753,"high":1754,"low":1694,"close":1755,"change":1756,"percent_change":1364,"volume":1683,"transactions":9,"vwap":1755},"2025-12-02",6.12,6.26,5.91,-0.38,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-01",6.34,6.5,6.27,6.29,-0.51,-7.5,9100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":749,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-28",6.46,6.9,6.38,6.8,6.92,39300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":16,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-26",5.165,6.696,6.36,23.5,47600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":150,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-25",4.99,5.15,4.955,7.29,7600,{"date":1789,"open":1790,"high":443,"low":1662,"close":1791,"change":1507,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-24",5.09,4.8,-4.95,19900,{"date":1795,"open":1796,"high":1797,"low":1791,"close":1797,"change":277,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-21",4.9,5.05,1.81,15700,{"date":1801,"open":445,"high":1797,"low":1802,"close":1666,"change":1803,"percent_change":1646,"volume":1804,"transactions":9,"vwap":1666},"2025-11-20",4.91,-0.11,11400,{"date":1806,"open":1807,"high":454,"low":1785,"close":1808,"change":1238,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-19",5.01,5.07,3.05,8300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-18",5.02,5.21,4.92,-0.28,-5.38,8400,{"date":1820,"open":1821,"high":1821,"low":1797,"close":1822,"change":405,"percent_change":560,"volume":1823,"transactions":9,"vwap":1822},"2025-11-17",5.25,5.2,15500,{"date":1825,"open":443,"high":1826,"low":443,"close":887,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":887},"2025-11-14",5.26,-0.49,-8.64,14000,{"date":1831,"open":1832,"high":1833,"low":1718,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-13",5.86,6.035,5.67,-0.255,-4.3,9600,{"date":1839,"open":1834,"high":1740,"low":1834,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-12",5.925,0.225,3.95,16000,{"date":1845,"open":1846,"high":1746,"low":1724,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-11",5.56,5.7,0.14,2.52,11500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1846,"change":217,"percent_change":1479,"volume":1856,"transactions":9,"vwap":1846},"2025-11-10",5.58,5.71,5.435,35900,{"date":1858,"open":1859,"high":1716,"low":1860,"close":1853,"change":267,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-11-07",5.74,5.39,-2.96,10800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1816,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-06",5.92,5.999,5.632,5.75,-4.64,31100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":351,"percent_change":1100,"volume":1877,"transactions":9,"vwap":1876},"2025-11-05",5.95,6.088,5.891,6.03,24000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1756,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-04",6.3,6.45,6.08,-5.88,24500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1768,"change":111,"percent_change":383,"volume":1890,"transactions":9,"vwap":1768},"2025-11-03",6.42,6.47,6.291,39200,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1888,"change":1386,"percent_change":990,"volume":1895,"transactions":9,"vwap":1888},"2025-10-31",6.4,6.598,21000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":217,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-30",6.39,6.52,6.31,6.43,-0.31,27700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1881,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1881},"2025-10-29",6.56,6.904,6.382,-0.85,-11.64,60500,{"date":1913,"open":1914,"high":1234,"low":1915,"close":1916,"change":135,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-28",6.669,6.63,7.3,9.94,185000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1386,"percent_change":945,"volume":1925,"transactions":9,"vwap":1924},"2025-10-27",6.67,6.82,6.544,6.64,27800,{"date":1927,"open":1893,"high":1928,"low":1929,"close":1930,"change":1526,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-24",6.74,6.37,6.6,1.69,39000,{"date":1934,"open":1901,"high":1935,"low":1893,"close":1936,"change":351,"percent_change":227,"volume":1937,"transactions":9,"vwap":1936},"2025-10-23",6.61,6.49,10400,{"date":1939,"open":1940,"high":1922,"low":1941,"close":1940,"change":1803,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-22",6.54,6.35,-1.65,83600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-21",6.55,6.91,6.65,-0.26,-3.76,21200,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1947,"change":26,"percent_change":1540,"volume":1956,"transactions":9,"vwap":1947},"2025-10-20",6.53,7.1,189300,{"date":1958,"open":1887,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-17",6.69,6.33,6.66,0.16,2.46,37500,{"date":1966,"open":1967,"high":342,"low":1760,"close":1760,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1760},"2025-10-16",7.03,-0.53,-7.54,55000,{"date":1972,"open":769,"high":1973,"low":1935,"close":1967,"change":1803,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1967},"2025-10-15",7.49,-1.54,111300,{"date":1977,"open":1234,"high":1234,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-14",6.94,7.14,-0.55,-7.15,108600,{"date":1984,"open":1548,"high":1985,"low":1986,"close":1987,"change":1639,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-13",7.98,7.64,7.69,-2.78,64300,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":305,"percent_change":880,"volume":1995,"transactions":9,"vwap":1994},"2025-10-10",8.25,7.89,7.91,111900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1375,"volume":2003,"transactions":9,"vwap":2001},"2025-10-09",8.05,8.35,7.99,8.09,-0.47,146000,{"date":2005,"open":2006,"high":25,"low":2007,"close":2008,"change":1297,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-08",7.52,7.25,8.56,14.9,241000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1449,"percent_change":1472,"volume":2017,"transactions":9,"vwap":2016},"2025-10-07",7.31,7.497,7.016,7.45,75300,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1654,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",7.7,7.11,7.26,-1.89,56000,{"date":2026,"open":2027,"high":2016,"low":1769,"close":2028,"change":954,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-03",7.065,7.4,11.45,154000,{"date":2032,"open":2033,"high":1948,"low":2034,"close":1924,"change":1602,"percent_change":390,"volume":2035,"transactions":9,"vwap":1924},"2025-10-02",6.41,6.18,229100,{"date":2037,"open":1935,"high":1961,"low":777,"close":1770,"change":373,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1770},"2025-10-01",-3.19,88100,{"date":2041,"open":1900,"high":1930,"low":1733,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-30",6.59,0.2,3.13,258000,{"date":2047,"open":1771,"high":2048,"low":2049,"close":1898,"change":1519,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1898},"2025-09-29",6.803,6.352,-4.77,67000,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1710,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1710},"2025-09-26",6.07,6.87,0.59,9.64,145800,{"date":2060,"open":1834,"high":2061,"low":1834,"close":1753,"change":486,"percent_change":1847,"volume":2062,"transactions":9,"vwap":1753},"2025-09-25",6.14,142500,{"date":2064,"open":1846,"high":2065,"low":2066,"close":1747,"change":106,"percent_change":1277,"volume":2067,"transactions":9,"vwap":1747},"2025-09-24",5.96,5.49,113500,{"date":2069,"open":288,"high":2070,"low":2071,"close":1696,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1696},"2025-09-23",6.15,5.66,-0.365,-5.99,133600,{"date":2076,"open":1899,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-22",6.722,6.05,6.095,-0.535,-8.07,369900,{"date":2084,"open":2085,"high":1772,"low":2086,"close":1915,"change":1949,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1915},"2025-09-19",6.78,6.51,-3.77,135200,{"date":2090,"open":2016,"high":2091,"low":2092,"close":2093,"change":1574,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-18",7.76,6.843,6.89,-8.74,247300,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-17",7.46,8.5,7.55,-0.35,-4.43,481300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":971,"volume":2111,"transactions":9,"vwap":2109},"2025-09-16",7.88,8.63,7.81,7.9,0.12,725800,{"date":2113,"open":2114,"high":2115,"low":769,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-15",8.69,8.88,7.78,-2.81,-26.53,1076300,{"date":2121,"open":2122,"high":2123,"low":2109,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-12",11.24,14.14,10.59,5.72,117.45,70670300,{"date":2129,"open":95,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":887,"volume":2134,"transactions":9,"vwap":2132},"2025-09-11",5.06,4.56,4.87,0.24,41300,{"date":2136,"open":1668,"high":2137,"low":2138,"close":1643,"change":1848,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1643},"2025-09-10",4.73,4.44,3.12,40100,{"date":2142,"open":1645,"high":2143,"low":2144,"close":1637,"change":1507,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1637},"2025-09-09",4.674,4.33,-5.27,72300,{"date":2148,"open":2149,"high":1687,"low":2150,"close":1662,"change":383,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1662},"2025-09-08",4.77,4.71,-3.07,38000,{"date":2154,"open":2155,"high":1673,"low":2155,"close":2156,"change":405,"percent_change":900,"volume":2157,"transactions":9,"vwap":2156},"2025-09-05",4.7,4.89,48800,{"date":2159,"open":1791,"high":471,"low":2150,"close":2132,"change":267,"percent_change":1069,"volume":2160,"transactions":9,"vwap":2132},"2025-09-04",120000,{"date":2162,"open":1796,"high":2163,"low":1796,"close":1673,"change":1816,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1673},"2025-09-03",5.38,-5.26,272200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":489,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-02",5.47,5.88,4.52,5.32,26.07,8743100,{"date":2175,"open":2176,"high":1638,"low":2177,"close":2177,"change":258,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-29",4.34,4.22,-1.86,16200,{"date":2181,"open":2138,"high":1636,"low":2177,"close":2182,"change":1654,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",4.3,-3.15,24300,{"date":2186,"open":1637,"high":2187,"low":2176,"close":2138,"change":1238,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2138},"2025-08-27",4.51,3.5,21500,{"date":2191,"open":2192,"high":2192,"low":404,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-26",4.98,4.29,-0.58,-11.91,55300,{"date":2198,"open":1695,"high":1695,"low":1268,"close":2132,"change":1574,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2132},"2025-08-25",-11.93,90300,{"date":2202,"open":2203,"high":2204,"low":2203,"close":1703,"change":1583,"percent_change":1338,"volume":2205,"transactions":9,"vwap":1703},"2025-08-22",5.3,5.64,16800,{"date":2207,"open":2203,"high":2208,"low":2203,"close":2209,"change":405,"percent_change":764,"volume":2210,"transactions":9,"vwap":2209},"2025-08-21",5.555,5.45,23600,{"date":2212,"open":2066,"high":1868,"low":2213,"close":2214,"change":106,"percent_change":1302,"volume":2215,"transactions":9,"vwap":2214},"2025-08-20",5.11,5.43,50600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2101,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-19",5.61,5.696,5.37,-6.12,17200,{"date":2224,"open":2204,"high":2225,"low":2226,"close":2125,"change":351,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2125},"2025-08-18",5.917,5.551,-0.87,33800,{"date":2230,"open":1696,"high":1740,"low":2231,"close":1746,"change":1267,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1746},"2025-08-15",5.681,0.87,18700,{"date":2235,"open":2204,"high":2236,"low":2204,"close":2125,"change":258,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2125},"2025-08-14",5.945,-1.38,18600,{"date":2240,"open":1868,"high":2241,"low":1854,"close":1716,"change":1386,"percent_change":937,"volume":2242,"transactions":9,"vwap":1716},"2025-08-13",5.911,17300,{"date":2244,"open":1873,"high":1733,"low":1868,"close":2245,"change":1748,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-12",5.76,-2.04,13800,{"date":2249,"open":1868,"high":1733,"low":2250,"close":2169,"change":106,"percent_change":1123,"volume":2251,"transactions":9,"vwap":2169},"2025-08-11",5.712,21900,{"date":2253,"open":1704,"high":2254,"low":2125,"close":1686,"change":970,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1686},"2025-08-08",5.992,0.17,8900,{"date":2258,"open":1868,"high":1733,"low":1847,"close":2259,"change":1319,"percent_change":2260,"volume":2179,"transactions":9,"vwap":2259},"2025-08-07",5.81,-1.19,{"date":2262,"open":1755,"high":1874,"low":2204,"close":2169,"change":1267,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2169},"2025-08-06",0.86,22700,{"date":2266,"open":1732,"high":2070,"low":1747,"close":2267,"change":249,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-05",5.83,-3.16,40700,{"date":2271,"open":1747,"high":2272,"low":1747,"close":2273,"change":373,"percent_change":1069,"volume":2274,"transactions":9,"vwap":2273},"2025-08-04",6.276,6.02,190000,{"date":2276,"open":1732,"high":2277,"low":2259,"close":2278,"change":1583,"percent_change":1325,"volume":2279,"transactions":9,"vwap":2278},"2025-08-01",6.456,6.23,69500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2070,"change":20,"percent_change":2183,"volume":2285,"transactions":9,"vwap":2070},"2025-07-31",6.2,6.493,6.1,31700,{"date":2287,"open":1899,"high":2288,"low":1761,"close":1941,"change":1639,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1941},"2025-07-30",6.822,-3.35,27000,{"date":2292,"open":2293,"high":2293,"low":1768,"close":2294,"change":1816,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-29",6.98,6.57,-4.09,43800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":394,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-28",7.19,7.34,6.85,-7.68,71700,{"date":2305,"open":1987,"high":2306,"low":342,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-25",7.914,7.42,-0.24,-3.13,77300,{"date":2312,"open":1548,"high":2313,"low":2314,"close":2314,"change":799,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",8.2,7.66,-7.6,128300,{"date":2318,"open":1772,"high":2319,"low":1772,"close":2320,"change":1264,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-23",8.85,8.29,15.14,435200,{"date":2324,"open":2325,"high":2028,"low":1769,"close":769,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":769},"2025-07-22",7.37,-0.77,-9.66,350600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-21",9.71,9.75,7.73,7.97,2.14,36.71,18636600,{"date":2339,"open":1865,"high":777,"low":2340,"close":2267,"change":1363,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2267},"2025-07-18",5.51,-1.52,2325900,{"date":2344,"open":2345,"high":2078,"low":2345,"close":1865,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1865},"2025-07-17",5.24,0.575,10.76,324900,{"date":2350,"open":2351,"high":1724,"low":2213,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-16",5.44,5.345,-0.105,-1.93,59500,{"date":2357,"open":1709,"high":2061,"low":2358,"close":2209,"change":20,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2209},"2025-07-15",5.29,-3.54,236700,{"date":2362,"open":1693,"high":2363,"low":1846,"close":1709,"change":1319,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1709},"2025-07-14",5.78,-1.22,118900,{"date":2367,"open":1746,"high":2368,"low":1854,"close":2125,"change":2369,"percent_change":880,"volume":2370,"transactions":9,"vwap":2125},"2025-07-11",5.99,-0.13,61300,{"date":2372,"open":1716,"high":2373,"low":2218,"close":1694,"change":1357,"percent_change":16,"volume":1549,"transactions":9,"vwap":1694},"2025-07-10",6.077,{"date":2375,"open":2054,"high":2376,"low":1696,"close":2363,"change":2101,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2363},"2025-07-09",6.135,-5.71,59000,{"date":2380,"open":1898,"high":2381,"low":2382,"close":2383,"change":2308,"percent_change":2087,"volume":2384,"transactions":9,"vwap":2383},"2025-07-08",6.402,5.89,6.13,214200,{"date":2386,"open":2387,"high":1947,"low":2388,"close":1929,"change":1507,"percent_change":873,"volume":2389,"transactions":9,"vwap":1929},"2025-07-07",6.7,6.25,223600,{"date":2391,"open":2086,"high":2392,"low":1880,"close":2393,"change":277,"percent_change":1257,"volume":2394,"transactions":9,"vwap":2393},"2025-07-03",7.378,6.62,249500,{"date":2396,"open":2397,"high":2387,"low":2061,"close":1954,"change":2398,"percent_change":380,"volume":2399,"transactions":9,"vwap":1954},"2025-07-02",6.305,0.22,147300,{"date":2401,"open":2267,"high":1954,"low":2125,"close":1900,"change":681,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1900},"2025-07-01",5.17,157400,{"date":2405,"open":1832,"high":2406,"low":1854,"close":1733,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1733},"2025-06-30",6.75,-0.56,-8.54,292100,{"date":2411,"open":1948,"high":2007,"low":2383,"close":1906,"change":17,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1906},"2025-06-27",25.67,5375000,{"date":2415,"open":2387,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-26",7.09,5.22,-2.62,-33.42,831700,{"date":2422,"open":2423,"high":174,"low":2424,"close":2425,"change":1412,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-25",14.745,7.77,7.84,26.25,24137200,{"date":2429,"open":1880,"high":1935,"low":2078,"close":2430,"change":1044,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-24",6.21,-0.48,40800,{"date":2434,"open":1731,"high":2435,"low":2436,"close":2437,"change":258,"percent_change":1669,"volume":2438,"transactions":9,"vwap":2437},"2025-06-23",6.465,5.94,6.24,59800,{"date":2440,"open":2282,"high":2441,"low":1731,"close":2442,"change":277,"percent_change":1401,"volume":2443,"transactions":9,"vwap":2442},"2025-06-20",7.21,6.32,150600,{"date":2445,"open":2054,"high":1888,"low":1755,"close":2278,"change":1962,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2278},"2025-06-18",2.64,50000,{"date":2449,"open":1876,"high":1936,"low":2071,"close":2054,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2054},"2025-06-17",-0.235,-3.73,67200,{"date":2454,"open":2455,"high":1961,"low":432,"close":2397,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2397},"2025-06-16",5.33,0.605,10.61,170200,{"date":2460,"open":1778,"high":1778,"low":1853,"close":1847,"change":1574,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1847},"2025-06-13",-10.38,94582,{"date":2464,"open":2465,"high":2466,"low":1733,"close":1778,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1778},"2025-06-12",7.32,7.38,-3.24,-33.75,250823,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1469,"volume":2477,"transactions":9,"vwap":2475},"2025-06-11",9.48,10.44,9.18,9.6,0.18,145727,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":550,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-10",9.06,10.32,8.4,9.42,3.97,193182,{"date":2487,"open":2488,"high":2489,"low":2482,"close":2480,"change":539,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2480},"2025-06-09",8.58,9.24,4.86,38818,{"date":2493,"open":2482,"high":2115,"low":2494,"close":2495,"change":539,"percent_change":2213,"volume":2496,"transactions":9,"vwap":2495},"2025-06-06",8.16,8.64,22635,{"date":2498,"open":2495,"high":2499,"low":2500,"close":2501,"change":1616,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-05",8.76,8.1,8.22,-4.86,33247,{"date":2505,"open":2499,"high":2506,"low":2500,"close":2495,"change":106,"percent_change":1085,"volume":2507,"transactions":9,"vwap":2495},"2025-06-04",10.14,207580,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2488,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2488},"2025-06-03",7.8,8.7,7.56,0.96,12.6,30253,{"date":2517,"open":2512,"high":1548,"low":1234,"close":2518,"change":305,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-02",7.62,-2.31,13715,{"date":2522,"open":2523,"high":2523,"low":2466,"close":2510,"change":2308,"percent_change":1038,"volume":2524,"transactions":9,"vwap":2510},"2025-05-30",8.04,25108,{"date":2526,"open":2527,"high":2482,"low":2527,"close":2523,"change":106,"percent_change":1056,"volume":2528,"transactions":9,"vwap":2523},"2025-05-29",7.92,28317,{"date":2530,"open":1985,"high":2501,"low":2527,"close":1985,"change":743,"percent_change":743,"volume":2531,"transactions":9,"vwap":1985},"2025-05-28",12417,{"date":2533,"open":2534,"high":2534,"low":2510,"close":1985,"change":743,"percent_change":743,"volume":2535,"transactions":9,"vwap":1985},"2025-05-27",8.34,21003,{"date":2537,"open":2510,"high":2523,"low":1179,"close":1985,"change":743,"percent_change":743,"volume":2538,"transactions":9,"vwap":1985},"2025-05-23",16150,{"date":2540,"open":2494,"high":2541,"low":2512,"close":1985,"change":1616,"percent_change":644,"volume":2542,"transactions":9,"vwap":1985},"2025-05-22",8.52,33910,{"date":2544,"open":2511,"high":2115,"low":2545,"close":2482,"change":1184,"percent_change":1364,"volume":2546,"transactions":9,"vwap":2482},"2025-05-21",8.28,33325,{"date":2548,"open":2511,"high":2474,"low":2511,"close":2549,"change":2133,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-20",8.94,2.76,23565,{"date":2553,"open":2499,"high":2115,"low":2541,"close":2511,"change":832,"percent_change":207,"volume":2554,"transactions":9,"vwap":2511},"2025-05-19",19985,{"date":2556,"open":2511,"high":2480,"low":2518,"close":2557,"change":743,"percent_change":743,"volume":2558,"transactions":9,"vwap":2557},"2025-05-16",9,34775,{"date":2560,"open":2561,"high":2480,"low":2482,"close":2557,"change":743,"percent_change":743,"volume":2562,"transactions":9,"vwap":2557},"2025-05-15",8.82,141748,{"date":2564,"open":2499,"high":2565,"low":2488,"close":2557,"change":2133,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2557},"2025-05-14",9.78,2.74,104533,{"date":2569,"open":2480,"high":2480,"low":2488,"close":2499,"change":305,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2499},"2025-05-13",-2.01,196540,{"date":2573,"open":2574,"high":2574,"low":2482,"close":2549,"change":1479,"percent_change":1369,"volume":2575,"transactions":9,"vwap":2549},"2025-05-12",9.54,66273,{"date":2577,"open":2475,"high":2565,"low":2474,"close":2578,"change":1616,"percent_change":457,"volume":2579,"transactions":9,"vwap":2578},"2025-05-09",9.3,26228,{"date":2581,"open":2582,"high":2583,"low":2474,"close":2584,"change":2431,"percent_change":1561,"volume":2585,"transactions":9,"vwap":2584},"2025-05-08",9.84,10.08,9.72,55402,{"date":2587,"open":2483,"high":2473,"low":2561,"close":2588,"change":135,"percent_change":1772,"volume":2589,"transactions":9,"vwap":2588},"2025-05-07",10.2,101395,{"date":2591,"open":2506,"high":2506,"low":2578,"close":2574,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2574},"2025-05-06",-1.5,-13.59,106852,{"date":2596,"open":2584,"high":2597,"low":2584,"close":2598,"change":67,"percent_change":2115,"volume":2599,"transactions":9,"vwap":2598},"2025-05-05",11.88,11.04,377722,{"date":2601,"open":2602,"high":2473,"low":2602,"close":2506,"change":1479,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2506},"2025-05-02",9.9,-3.43,62812,{"date":2606,"open":2607,"high":2608,"low":2602,"close":2607,"change":2110,"percent_change":1265,"volume":2609,"transactions":9,"vwap":2607},"2025-05-01",10.5,11.4,148180,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2110,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-04-30",11.7,12.54,10.02,10.38,1.17,901547,{"date":2619,"open":2620,"high":2621,"low":2565,"close":2620,"change":305,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-04-29",10.26,10.56,-1.72,179748,{"date":2625,"open":2475,"high":2626,"low":2483,"close":2473,"change":1513,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2473},"2025-04-28",10.8,8.75,27402,{"date":2630,"open":2483,"high":2583,"low":2474,"close":2475,"change":1748,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2475},"2025-04-25",-1.23,10750,{"date":2634,"open":2561,"high":2583,"low":2561,"close":2584,"change":130,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2584},"2025-04-24",8.72,23998,{"date":2638,"open":2482,"high":2557,"low":2482,"close":2549,"change":2639,"percent_change":1901,"volume":2640,"transactions":9,"vwap":2549},"2025-04-23",0.54,10315,{"date":178,"open":2511,"high":2511,"low":2500,"close":2482,"change":832,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2482},-3.45,14802]