[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCR":3,"homepage-market-summary":27,"stock-historical-INCR":169},{"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":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},48474,17693173.285208,273.29,"2025-04-23",[179,180,188,198,208,217,226,236,244,253,264,271,280,286,293,302,311,319,327,335,345,352,359,369,379,389,398,408,417,428,437,446,457,466,475,485,493,501,512,518,526,533,542,553,561,570,579,589,598,608,618,626,632,641,651,661,669,677,686,693,700,705,709,715,722,728,736,742,748,753,758,764,769,772,779,785,792,797,804,810,816,823,829,834,840,843,846,850,855,861,867,874,881,888,895,900,904,908,912,916,921,927,934,939,942,949,955,963,969,977,985,992,999,1006,1011,1017,1021,1027,1032,1040,1048,1053,1061,1066,1070,1077,1080,1085,1091,1097,1103,1110,1114,1119,1125,1129,1135,1140,1146,1153,1156,1162,1165,1169,1175,1180,1185,1190,1194,1200,1205,1208,1214,1221,1226,1229,1234,1239,1246,1251,1257,1261,1265,1270,1274,1281,1287,1291,1297,1301,1306,1312,1316,1322,1328,1334,1339,1343,1347,1352,1357,1360,1365,1370,1375,1380,1384,1388,1394,1397,1402,1407,1412,1417,1421,1426,1432,1439,1446,1453,1457,1463,1468,1473,1478,1484,1491,1496,1501,1506,1509,1513,1518,1523,1528,1531,1535,1540,1545,1549,1555,1561,1565,1569,1572,1577,1582,1586,1592,1597,1600,1605,1608,1610,1614,1618,1622,1628,1631,1637,1641,1647,1651,1656,1660,1668,1675,1681,1686,1689,1694,1699,1704,1709,1714,1719,1723,1726,1729,1732,1736,1739,1744,1751,1755,1759,1762,1765,1768,1772,1775,1781,1785,1788,1791,1796,1799,1805,1810,1815,1819,1824,1828,1832,1836,1839,1844,1846,1850,1855,1861,1864,1869,1873,1877,1881,1886,1890,1896,1902,1906,1910,1914,1918,1921,1925,1928,1931,1934,1940,1943,1947,1952,1957,1961,1965,1968,1971,1975,1979,1982,1985,1988,1990,1994,1996,1998,2000,2002,2004,2008,2012,2017,2019,2023,2028,2031,2035,2038,2044,2047,2051,2053,2057,2062,2068,2070,2073,2077,2080,2083,2088,2091,2093,2097,2101,2103,2106,2110,2114,2121,2123,2127,2133,2139],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":25,"vwap":187},"2026-10-02",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":50,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",5.36,3.51,2525.802,78,5.2923,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",5.1808,5.13,-0.16,-3.02,2317.542333,75,5.1623,{"date":303,"open":304,"high":255,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",5.12,5.29,0.13,2.52,2871.041809,141,5.2498,{"date":312,"open":228,"high":228,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",5.16,-0.08,-1.53,2530,446,5.2323,{"date":320,"open":201,"high":321,"low":201,"close":283,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",5.27,-0.01,-0.19,5222.934809,195,5.2433,{"date":328,"open":246,"high":246,"low":329,"close":247,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",5.18,-0.14,-2.6,7931.547,343,5.2521,{"date":336,"open":337,"high":338,"low":339,"close":258,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",5.46,5.6,5.34,-0.03,-0.55,9246.129175,152,5.4243,{"date":346,"open":211,"high":15,"low":275,"close":16,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",0.16,3.04,6343.82224,105,5.3684,{"date":353,"open":321,"high":16,"low":354,"close":228,"change":330,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",5.22,-2.59,34905.74843,661,5.3106,{"date":360,"open":246,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",5.52,5.261,5.4,-0.11,-2,11862.853361,256,5.3863,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",5.79,5.475,5.51,-0.25,-4.34,10813.1735,246,5.5947,{"date":380,"open":371,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",5.81,5.56,5.76,-0.02,-0.35,17192.294275,323,5.7245,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":377,"vwap":397},"2026-08-28",5.69,5.89,5.78,0.1,1.76,5332.067516,5.7391,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",5.84,5.61,5.68,-0.27,-4.54,9462.0715,269,5.7274,{"date":409,"open":410,"high":22,"low":402,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",5.94,5.95,0.07,1.19,61323.677647,894,5.9102,{"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":400,"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":384,"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":123,"low":487,"close":123,"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":123,"low":521,"close":503,"change":384,"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":57,"volume":558,"transactions":559,"vwap":560},"2026-08-04",0.9671,0.9629,0.01,5359.07636,137,0.9504,{"date":562,"open":503,"high":504,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",0.9232,0.9529,-0.0089,-0.93,8410.706749,103,0.9767,{"date":571,"open":123,"high":123,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",0.945,0.9618,0.0134,1.41,17114.362813,138,0.9745,{"date":580,"open":581,"high":123,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",0.915,0.9127,0.9484,0.0721,8.23,13820.644166,116,0.955,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":251,"vwap":597},"2026-07-29",0.9255,0.876,0.8763,-0.0432,-4.7,24037.43948,0.8937,{"date":599,"open":600,"high":544,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",0.9275,0.898,0.9195,0.0165,1.83,18916.127516,89,0.9239,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",0.9,0.9788,0.903,-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":377,"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":159,"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":171,"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":171,"low":696,"close":697,"change":384,"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":322,"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":171,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":171},"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":323,"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":171,"change":725,"percent_change":726,"volume":768,"transactions":9,"vwap":171},"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":322,"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":171,"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":601,"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":340,"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":340,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-06-05",1.047,0.991,-2.86,21400,{"date":841,"open":57,"high":744,"low":707,"close":57,"change":557,"percent_change":503,"volume":842,"transactions":9,"vwap":57},"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":306,"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":159,"high":159,"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":43,"high":159,"low":819,"close":897,"change":712,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-20",0.85500002,0.59,8900,{"date":901,"open":902,"high":159,"low":884,"close":819,"change":17,"percent_change":886,"volume":903,"transactions":9,"vwap":819},"2026-05-19",0.86400002,9700,{"date":905,"open":906,"high":159,"low":907,"close":907,"change":276,"percent_change":276,"volume":721,"transactions":9,"vwap":907},"2026-05-18",0.86000001,0.81999999,{"date":909,"open":910,"high":910,"low":907,"close":907,"change":276,"percent_change":276,"volume":911,"transactions":9,"vwap":907},"2026-05-15",0.85399997,5200,{"date":913,"open":914,"high":914,"low":907,"close":907,"change":276,"percent_change":276,"volume":915,"transactions":9,"vwap":907},"2026-05-14",0.82499999,6300,{"date":917,"open":918,"high":919,"low":907,"close":907,"change":557,"percent_change":857,"volume":920,"transactions":9,"vwap":907},"2026-05-13",0.82099998,0.82800001,4400,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":322,"percent_change":268,"volume":926,"transactions":9,"vwap":925},"2026-05-12",0.83700001,0.85900003,0.81,15500,{"date":928,"open":929,"high":930,"low":929,"close":907,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":907},"2026-05-11",0.81599998,0.84100002,-0.019,-2.26,10400,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":751,"percent_change":85,"volume":933,"transactions":9,"vwap":938},"2026-05-08",0.86500001,0.89200002,0.83899999,{"date":940,"open":941,"high":937,"low":930,"close":930,"change":683,"percent_change":497,"volume":714,"transactions":9,"vwap":930},"2026-05-07",0.85600001,{"date":943,"open":944,"high":782,"low":945,"close":946,"change":621,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-06",0.87199998,0.852,0.87599999,1.51,16800,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":203,"percent_change":304,"volume":954,"transactions":9,"vwap":953},"2026-05-05",0.84399998,0.89399999,0.86299998,16600,{"date":956,"open":957,"high":958,"low":959,"close":918,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":918},"2026-05-04",0.833,0.85699999,0.81300002,-0.067,-7.55,56000,{"date":964,"open":906,"high":965,"low":906,"close":966,"change":967,"percent_change":337,"volume":968,"transactions":9,"vwap":966},"2026-05-01",0.89300001,0.88800001,0.046,23300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":885,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-30",0.83600003,0.88300002,0.82200003,0.84200001,3.82,42600,{"date":978,"open":819,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-29",0.86699998,0.76999998,0.81099999,-0.056,-6.46,61800,{"date":986,"open":987,"high":799,"low":988,"close":979,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":979},"2026-04-28",0.88599998,0.80000001,-0.032,-3.56,71400,{"date":993,"open":994,"high":994,"low":673,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-27",0.93000001,0.89899999,-0.009,-0.99,24400,{"date":1000,"open":782,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":171,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",0.92000002,0.84500003,0.90799999,0.009,64600,{"date":1007,"open":907,"high":788,"low":907,"close":995,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":995},"2026-04-23",0.089,10.99,232600,{"date":1012,"open":1013,"high":43,"low":1014,"close":925,"change":184,"percent_change":1015,"volume":1016,"transactions":9,"vwap":925},"2026-04-22",0.79000002,0.75999999,6.58,181900,{"date":1018,"open":1014,"high":1013,"low":1014,"close":1014,"change":557,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1014},"2026-04-21",1.33,13800,{"date":1022,"open":1023,"high":1013,"low":1024,"close":1025,"change":384,"percent_change":331,"volume":1026,"transactions":9,"vwap":1025},"2026-04-20",0.75599998,0.74699998,0.75,17300,{"date":1028,"open":1029,"high":1013,"low":1014,"close":980,"change":674,"percent_change":1030,"volume":1031,"transactions":9,"vwap":980},"2026-04-17",0.77499998,0.39,48900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-16",0.77100003,0.74199998,0.76700002,0.018,2.4,5400,{"date":1041,"open":1023,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-15",0.78600001,0.74599999,0.74900001,-0.011,-1.45,17400,{"date":1049,"open":1050,"high":1013,"low":1051,"close":1014,"change":1004,"percent_change":858,"volume":1052,"transactions":9,"vwap":1014},"2026-04-14",0.75199997,0.73400003,12400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-13",0.778,0.74800003,0.75099999,-0.012,-1.57,45300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":674,"percent_change":1030,"volume":815,"transactions":9,"vwap":1065},"2026-04-10",0.764,0.77399999,0.76300001,{"date":1067,"open":980,"high":980,"low":1035,"close":1014,"change":878,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1014},"2026-04-09",3.83,7100,{"date":1071,"open":980,"high":980,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-08",0.72000003,0.73199999,-0.018,-2.4,42300,{"date":1078,"open":1043,"high":1025,"low":1079,"close":1025,"change":276,"percent_change":276,"volume":172,"transactions":9,"vwap":1025},"2026-04-07",0.74000001,{"date":1081,"open":1014,"high":1014,"low":1082,"close":1025,"change":322,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1025},"2026-04-06",0.74299997,-1.32,4200,{"date":1086,"open":1087,"high":1014,"low":1088,"close":1014,"change":1089,"percent_change":1090,"volume":668,"transactions":9,"vwap":1014},"2026-04-02",0.75300002,0.73100001,-0.013,-1.68,{"date":1092,"open":1093,"high":1093,"low":1079,"close":1094,"change":871,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",0.78799999,0.773,2.93,2400,{"date":1098,"open":1099,"high":1100,"low":1088,"close":1057,"change":656,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1057},"2026-03-31",0.75400001,0.755,-0.79,28700,{"date":1104,"open":1105,"high":1014,"low":1088,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-30",0.759,0.75700003,-0.003,-0.39,3100,{"date":1111,"open":1044,"high":980,"low":1044,"close":1014,"change":17,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1014},"2026-03-27",4.11,10500,{"date":1115,"open":1116,"high":1064,"low":1117,"close":1117,"change":276,"percent_change":276,"volume":1118,"transactions":9,"vwap":1117},"2026-03-26",0.741,0.73000002,52600,{"date":1120,"open":1121,"high":1014,"low":1122,"close":1117,"change":384,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1117},"2026-03-25",0.74400002,0.722,-2.67,26300,{"date":1126,"open":1025,"high":1127,"low":1056,"close":1025,"change":384,"percent_change":331,"volume":1128,"transactions":9,"vwap":1025},"2026-03-24",0.78100002,35500,{"date":1130,"open":1100,"high":1131,"low":1100,"close":980,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":980},"2026-03-23",0.787,-0.004,-0.52,6900,{"date":1136,"open":1100,"high":1137,"low":1100,"close":1064,"change":1138,"percent_change":713,"volume":1139,"transactions":9,"vwap":1064},"2026-03-20",0.79900002,0.004,32100,{"date":1141,"open":1142,"high":1143,"low":1057,"close":980,"change":557,"percent_change":1144,"volume":1145,"transactions":9,"vwap":980},"2026-03-19",0.76800001,0.78500003,1.32,36400,{"date":1147,"open":1148,"high":1149,"low":1072,"close":1014,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1014},"2026-03-18",0.78399998,0.792,-0.015,-1.94,57300,{"date":1154,"open":1013,"high":1013,"low":980,"close":1029,"change":674,"percent_change":1030,"volume":1155,"transactions":9,"vwap":1029},"2026-03-17",36300,{"date":1157,"open":988,"high":1158,"low":1014,"close":1159,"change":1074,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-16",0.80800003,0.77200001,-2.28,26800,{"date":1163,"open":1164,"high":907,"low":1013,"close":1013,"change":276,"percent_change":276,"volume":721,"transactions":9,"vwap":1013},"2026-03-13",0.815,{"date":1166,"open":988,"high":925,"low":1013,"close":1013,"change":1045,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1013},"2026-03-12",-1.37,9500,{"date":1170,"open":1171,"high":1172,"low":988,"close":1173,"change":1058,"percent_change":1174,"volume":741,"transactions":9,"vwap":1173},"2026-03-11",0.81199998,0.82300001,0.801,-1.48,{"date":1176,"open":884,"high":1002,"low":959,"close":959,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":959},"2026-03-10",-0.007,-0.85,10100,{"date":1181,"open":1182,"high":1183,"low":907,"close":907,"change":276,"percent_change":276,"volume":1184,"transactions":9,"vwap":907},"2026-03-09",0.82599998,0.861,6500,{"date":1186,"open":819,"high":819,"low":1187,"close":907,"change":340,"percent_change":1188,"volume":1189,"transactions":9,"vwap":907},"2026-03-06",0.81400001,-3.53,30500,{"date":1191,"open":1192,"high":43,"low":1192,"close":819,"change":276,"percent_change":276,"volume":1193,"transactions":9,"vwap":819},"2026-03-05",0.83499998,16100,{"date":1195,"open":979,"high":1196,"low":819,"close":819,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":819},"2026-03-04",0.88499999,0.02,2.41,51800,{"date":1201,"open":890,"high":890,"low":1202,"close":1202,"change":384,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-03",0.82999998,-2.35,7600,{"date":1206,"open":930,"high":906,"low":884,"close":819,"change":1197,"percent_change":1198,"volume":1207,"transactions":9,"vwap":819},"2026-03-02",14600,{"date":1209,"open":1210,"high":979,"low":1211,"close":1202,"change":878,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-02-27",0.81900001,0.80500001,3.49,29400,{"date":1215,"open":1216,"high":1216,"low":1173,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-26",0.84899998,0.80199999,-0.028,-3.37,42200,{"date":1222,"open":1223,"high":812,"low":1224,"close":1202,"change":384,"percent_change":1203,"volume":1225,"transactions":9,"vwap":1202},"2026-02-25",0.83099997,0.79500002,23600,{"date":1227,"open":974,"high":812,"low":988,"close":819,"change":276,"percent_change":276,"volume":1228,"transactions":9,"vwap":819},"2026-02-24",95100,{"date":1230,"open":159,"high":663,"low":1231,"close":819,"change":340,"percent_change":1232,"volume":1233,"transactions":9,"vwap":819},"2026-02-23",0.80599999,-3.41,113100,{"date":1235,"open":884,"high":159,"low":1164,"close":159,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":159},"2026-02-20",0.041,4.89,160400,{"date":1240,"open":1241,"high":663,"low":1242,"close":938,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":938},"2026-02-19",0.884,0.76099998,-0.051,-5.73,366300,{"date":1247,"open":946,"high":782,"low":1248,"close":663,"change":1249,"percent_change":1250,"volume":903,"transactions":9,"vwap":663},"2026-02-18",0.87300003,0.015,1.71,{"date":1252,"open":965,"high":965,"low":944,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-17",0.875,-0.025,-2.78,8200,{"date":1258,"open":1259,"high":1259,"low":43,"close":782,"change":1004,"percent_change":756,"volume":1260,"transactions":9,"vwap":782},"2026-02-13",0.93400002,48600,{"date":1262,"open":1001,"high":1001,"low":987,"close":673,"change":931,"percent_change":1263,"volume":1264,"transactions":9,"vwap":673},"2026-02-12",-2.09,7000,{"date":1266,"open":787,"high":1267,"low":782,"close":696,"change":322,"percent_change":1268,"volume":1269,"transactions":9,"vwap":696},"2026-02-11",0.96100003,-1.09,13600,{"date":1271,"open":719,"high":719,"low":995,"close":1001,"change":1272,"percent_change":364,"volume":1273,"transactions":9,"vwap":1001},"2026-02-10",-0.001,31600,{"date":1275,"open":1276,"high":544,"low":1183,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-09",0.90100002,0.921,0.038,4.3,50200,{"date":1282,"open":906,"high":1283,"low":906,"close":972,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":972},"2026-02-06",0.89700001,0.023,2.67,5300,{"date":1288,"open":995,"high":1001,"low":906,"close":906,"change":1289,"percent_change":1290,"volume":1039,"transactions":9,"vwap":906},"2026-02-05",-0.034,-3.8,{"date":1292,"open":617,"high":544,"low":1293,"close":952,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":952},"2026-02-04",0.86799997,-0.045,-4.79,161300,{"date":1298,"open":1299,"high":702,"low":1001,"close":788,"change":276,"percent_change":276,"volume":1300,"transactions":9,"vwap":788},"2026-02-03",0.93800002,39200,{"date":1302,"open":994,"high":544,"low":902,"close":788,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":788},"2026-02-02",0.016,1.73,50400,{"date":1307,"open":617,"high":544,"low":1001,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-30",0.92299998,0.011,1.21,39800,{"date":1313,"open":781,"high":994,"low":696,"close":1314,"change":1074,"percent_change":1151,"volume":1315,"transactions":9,"vwap":1314},"2026-01-29",0.912,2900,{"date":1317,"open":994,"high":681,"low":1318,"close":994,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":994},"2026-01-28",0.90499997,-0.024,-2.52,19300,{"date":1323,"open":1324,"high":695,"low":782,"close":1325,"change":1326,"percent_change":69,"volume":1327,"transactions":9,"vwap":1325},"2026-01-27",0.95099998,0.954,0.002,58500,{"date":1329,"open":876,"high":1330,"low":664,"close":1331,"change":1197,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-26",0.96899998,0.95200002,2.15,112200,{"date":1335,"open":1314,"high":876,"low":1314,"close":1336,"change":1132,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-23",0.93199998,-0.43,10900,{"date":1340,"open":1336,"high":1325,"low":994,"close":1341,"change":557,"percent_change":724,"volume":1342,"transactions":9,"vwap":1341},"2026-01-22",0.93599999,40000,{"date":1344,"open":671,"high":697,"low":782,"close":617,"change":751,"percent_change":1345,"volume":1346,"transactions":9,"vwap":617},"2026-01-21",-0.22,35000,{"date":1348,"open":1331,"high":1349,"low":936,"close":870,"change":989,"percent_change":1350,"volume":1351,"transactions":9,"vwap":870},"2026-01-20",0.963,-3.33,118400,{"date":1353,"open":679,"high":1354,"low":1355,"close":679,"change":1004,"percent_change":470,"volume":1356,"transactions":9,"vwap":679},"2026-01-16",0.97799999,0.95300001,31800,{"date":1358,"open":689,"high":1359,"low":697,"close":1324,"change":1309,"percent_change":147,"volume":1179,"transactions":9,"vwap":1324},"2026-01-15",0.97399998,{"date":1361,"open":1331,"high":1362,"low":544,"close":544,"change":1107,"percent_change":1363,"volume":1364,"transactions":9,"vwap":544},"2026-01-14",0.97600001,-0.32,15800,{"date":1366,"open":1354,"high":702,"low":612,"close":876,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":876},"2026-01-13",-0.043,-4.36,54600,{"date":1371,"open":171,"high":831,"low":1372,"close":1373,"change":1289,"percent_change":1350,"volume":1374,"transactions":9,"vwap":1373},"2026-01-12",0.98100001,0.986,30300,{"date":1376,"open":718,"high":831,"low":718,"close":831,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":831},"2026-01-09",0.06,6.25,57600,{"date":1381,"open":876,"high":689,"low":1001,"close":679,"change":1197,"percent_change":1382,"volume":1383,"transactions":9,"vwap":679},"2026-01-08",2.13,27800,{"date":1385,"open":695,"high":171,"low":944,"close":544,"change":666,"percent_change":1386,"volume":1387,"transactions":9,"vwap":544},"2026-01-07",-4.28,356800,{"date":1389,"open":831,"high":745,"low":1362,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-06",0.98199999,-0.058,-5.58,143400,{"date":1395,"open":724,"high":724,"low":756,"close":745,"change":557,"percent_change":477,"volume":1396,"transactions":9,"vwap":745},"2026-01-05",232700,{"date":1398,"open":171,"high":766,"low":837,"close":707,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":707},"2026-01-02",0.12,13.19,143000,{"date":1403,"open":744,"high":744,"low":23,"close":696,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":696},"2025-12-31",-0.083,-8.36,1301200,{"date":1408,"open":733,"high":730,"low":688,"close":1409,"change":960,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-30",0.99299997,-6.32,537200,{"date":1413,"open":1414,"high":1414,"low":57,"close":766,"change":267,"percent_change":1415,"volume":1416,"transactions":9,"vwap":766},"2025-12-29",1.12,-5.78,78500,{"date":1418,"open":731,"high":731,"low":831,"close":1419,"change":1150,"percent_change":1083,"volume":1420,"transactions":9,"vwap":1419},"2025-12-26",1.125,68000,{"date":1422,"open":147,"high":147,"low":1423,"close":739,"change":734,"percent_change":1424,"volume":1425,"transactions":9,"vwap":739},"2025-12-24",1.115,-3.39,17700,{"date":1427,"open":858,"high":858,"low":1428,"close":1429,"change":231,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-23",1.15,1.18,-4.07,86600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":857,"change":852,"percent_change":1437,"volume":1438,"transactions":9,"vwap":857},"2025-12-22",1.26,1.27,1.22,-9.56,127900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":622,"change":725,"percent_change":1444,"volume":1445,"transactions":9,"vwap":622},"2025-12-19",1.4,1.42,1.3,-6.21,132000,{"date":1447,"open":1448,"high":1449,"low":1442,"close":1450,"change":17,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-18",1.46,1.47,1.45,2.11,88200,{"date":1454,"open":1448,"high":947,"low":575,"close":1442,"change":340,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1442},"2025-12-17",-2.07,83200,{"date":1458,"open":1459,"high":1448,"low":1460,"close":1450,"change":184,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1450},"2025-12-16",1.39,1.35,3.57,104800,{"date":1464,"open":1442,"high":1442,"low":1465,"close":1441,"change":248,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1441},"2025-12-15",1.354,6.06,144600,{"date":1469,"open":1460,"high":1450,"low":1435,"close":1144,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1144},"2025-12-12",0.076,6.11,157700,{"date":1474,"open":1475,"high":1434,"low":1476,"close":1477,"change":1249,"percent_change":1436,"volume":899,"transactions":9,"vwap":1477},"2025-12-11",1.25,1.238,1.244,{"date":1479,"open":1475,"high":1480,"low":1481,"close":1481,"change":826,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-10",1.253,1.229,-3.23,11500,{"date":1485,"open":1435,"high":1486,"low":1487,"close":1435,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1435},"2025-12-09",1.29,1.259,-0.029,-2.23,5700,{"date":1492,"open":1486,"high":1493,"low":1494,"close":1493,"change":452,"percent_change":1495,"volume":1084,"transactions":9,"vwap":1493},"2025-12-08",1.299,1.28,-4.49,{"date":1497,"open":1498,"high":622,"low":1498,"close":622,"change":17,"percent_change":1499,"volume":1500,"transactions":9,"vwap":622},"2025-12-05",1.328,2.26,4000,{"date":1502,"open":133,"high":629,"low":1503,"close":1019,"change":1197,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1019},"2025-12-04",1.284,1.53,16300,{"date":1507,"open":1486,"high":1144,"low":1435,"close":133,"change":322,"percent_change":1508,"volume":1069,"transactions":9,"vwap":133},"2025-12-03",-0.76,{"date":1510,"open":133,"high":1511,"low":133,"close":1144,"change":322,"percent_change":1512,"volume":704,"transactions":9,"vwap":1144},"2025-12-02",1.34,-0.75,{"date":1514,"open":1443,"high":1515,"low":1443,"close":1019,"change":892,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1019},"2025-12-01",1.399,-0.6,14200,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1058,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-28",1.338,-0.89,2300,{"date":1524,"open":1525,"high":1460,"low":133,"close":1460,"change":184,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1460},"2025-11-26",1.336,3.85,1700,{"date":1529,"open":1144,"high":1144,"low":1443,"close":1443,"change":276,"percent_change":276,"volume":1530,"transactions":9,"vwap":1443},"2025-11-25",8800,{"date":1532,"open":133,"high":1460,"low":1486,"close":1443,"change":1045,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1443},"2025-11-24",-0.84,9600,{"date":1536,"open":133,"high":1537,"low":1443,"close":1537,"change":1004,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-21",1.311,0.69,2000,{"date":1541,"open":1019,"high":1019,"low":1443,"close":1542,"change":1543,"percent_change":1544,"volume":1084,"transactions":9,"vwap":1542},"2025-11-20",1.302,-0.038,-2.84,{"date":1546,"open":1511,"high":70,"low":1537,"close":1511,"change":1197,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1511},"2025-11-19",1.52,6200,{"date":1550,"open":1019,"high":1551,"low":133,"close":1144,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1144},"2025-11-18",1.347,-0.049,-3.58,3400,{"date":1556,"open":1460,"high":629,"low":1557,"close":1558,"change":1272,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-17",1.314,1.369,-0.07,19100,{"date":1562,"open":70,"high":1563,"low":1511,"close":70,"change":276,"percent_change":276,"volume":1564,"transactions":9,"vwap":70},"2025-11-14",1.388,52000,{"date":1566,"open":1441,"high":1441,"low":1511,"close":70,"change":557,"percent_change":1567,"volume":1568,"transactions":9,"vwap":70},"2025-11-13",0.74,14800,{"date":1570,"open":1441,"high":575,"low":133,"close":622,"change":231,"percent_change":1571,"volume":791,"transactions":9,"vwap":622},"2025-11-12",-3.55,{"date":1573,"open":1441,"high":1574,"low":622,"close":575,"change":384,"percent_change":1575,"volume":1576,"transactions":9,"vwap":575},"2025-11-11",1.415,-1.4,11700,{"date":1578,"open":575,"high":1579,"low":1019,"close":1579,"change":248,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-10",1.43,5.93,75300,{"date":1583,"open":1019,"high":1460,"low":1144,"close":1460,"change":340,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1460},"2025-11-07",-2.17,18500,{"date":1587,"open":1459,"high":1459,"low":1588,"close":629,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":629},"2025-11-06",1.335,0.007,0.51,4500,{"date":1593,"open":1515,"high":1441,"low":622,"close":1594,"change":1177,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-05",1.373,-0.51,9200,{"date":1598,"open":575,"high":575,"low":70,"close":629,"change":314,"percent_change":1599,"volume":948,"transactions":9,"vwap":629},"2025-11-04",-5.48,{"date":1601,"open":1579,"high":1448,"low":1602,"close":1448,"change":1377,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1448},"2025-11-03",1.396,4.29,66800,{"date":1606,"open":575,"high":575,"low":629,"close":1441,"change":276,"percent_change":276,"volume":1607,"transactions":9,"vwap":1441},"2025-10-31",11600,{"date":1609,"open":1441,"high":1441,"low":1144,"close":1441,"change":557,"percent_change":108,"volume":845,"transactions":9,"vwap":1441},"2025-10-30",{"date":1611,"open":1450,"high":1449,"low":1459,"close":1459,"change":231,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1459},"2025-10-29",-3.47,36100,{"date":1615,"open":1449,"high":1449,"low":1441,"close":1616,"change":340,"percent_change":522,"volume":1617,"transactions":9,"vwap":1616},"2025-10-28",1.44,14700,{"date":1619,"open":1547,"high":1547,"low":1449,"close":1449,"change":734,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1449},"2025-10-27",-2.65,7200,{"date":1623,"open":249,"high":1624,"low":1625,"close":947,"change":690,"percent_change":1626,"volume":1627,"transactions":9,"vwap":947},"2025-10-24",1.512,1.467,2.72,31200,{"date":1629,"open":1448,"high":947,"low":1616,"close":1449,"change":690,"percent_change":1630,"volume":845,"transactions":9,"vwap":1449},"2025-10-23",2.8,{"date":1632,"open":1633,"high":1634,"low":1442,"close":1579,"change":1635,"percent_change":1636,"volume":763,"transactions":9,"vwap":1579},"2025-10-22",1.49,1.5,-0.06,-4.03,{"date":1638,"open":1639,"high":1639,"low":1449,"close":1633,"change":1559,"percent_change":1495,"volume":1640,"transactions":9,"vwap":1633},"2025-10-21",1.54,6600,{"date":1642,"open":1643,"high":1643,"low":1633,"close":1644,"change":340,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-20",1.58,1.56,-1.89,54900,{"date":1648,"open":1644,"high":1649,"low":1633,"close":1649,"change":184,"percent_change":1650,"volume":849,"transactions":9,"vwap":1649},"2025-10-17",1.59,3.25,{"date":1652,"open":1653,"high":1654,"low":1639,"close":1639,"change":734,"percent_change":1655,"volume":1152,"transactions":9,"vwap":1639},"2025-10-16",1.6,1.62,-2.53,{"date":1657,"open":1658,"high":1654,"low":1643,"close":1643,"change":1294,"percent_change":538,"volume":1659,"transactions":9,"vwap":1643},"2025-10-15",1.61,6700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":648,"volume":1667,"transactions":9,"vwap":1665},"2025-10-14",1.63,1.632,1.55,1.625,-0.005,28800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1662,"change":17,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1662},"2025-10-13",1.615,1.664,1.581,1.88,39300,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1653,"change":314,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1653},"2025-10-10",1.68,1.558,-4.76,30100,{"date":1682,"open":1654,"high":1683,"low":1653,"close":1677,"change":412,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-10-09",1.69,4.35,128800,{"date":1687,"open":1654,"high":1654,"low":1634,"close":1658,"change":1666,"percent_change":648,"volume":1688,"transactions":9,"vwap":1658},"2025-10-08",133700,{"date":1690,"open":1649,"high":1691,"low":1643,"close":1670,"change":1692,"percent_change":1693,"volume":1069,"transactions":9,"vwap":1670},"2025-10-07",1.622,0.025,1.57,{"date":1695,"open":1696,"high":1696,"low":1643,"close":1649,"change":340,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1649},"2025-10-06",1.65,-1.85,21700,{"date":1700,"open":1654,"high":1654,"low":1701,"close":1654,"change":557,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1654},"2025-10-03",1.583,0.62,48200,{"date":1705,"open":1706,"high":1706,"low":1658,"close":1658,"change":734,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1658},"2025-10-02",1.66,-2.42,13400,{"date":1710,"open":1706,"high":1706,"low":1711,"close":1696,"change":557,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1696},"2025-10-01",1.594,0.61,13300,{"date":1715,"open":1654,"high":1716,"low":1658,"close":1717,"change":248,"percent_change":296,"volume":1718,"transactions":9,"vwap":1717},"2025-09-30",1.67,1.64,80800,{"date":1720,"open":1662,"high":1717,"low":1441,"close":1644,"change":394,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1644},"2025-09-29",6.85,1867600,{"date":1724,"open":1616,"high":1448,"low":1442,"close":1448,"change":1197,"percent_change":1459,"volume":1725,"transactions":9,"vwap":1448},"2025-09-26",58300,{"date":1727,"open":1633,"high":1633,"low":1442,"close":1616,"change":384,"percent_change":1167,"volume":1728,"transactions":9,"vwap":1616},"2025-09-25",29700,{"date":1730,"open":1450,"high":1625,"low":1579,"close":1448,"change":557,"percent_change":1538,"volume":1731,"transactions":9,"vwap":1448},"2025-09-24",81900,{"date":1733,"open":249,"high":1633,"low":1450,"close":1450,"change":340,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1450},"2025-09-23",-2.03,34900,{"date":1737,"open":1633,"high":947,"low":1448,"close":249,"change":1197,"percent_change":70,"volume":1738,"transactions":9,"vwap":249},"2025-09-22",104000,{"date":1740,"open":1664,"high":1664,"low":1450,"close":1448,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1448},"2025-09-19",-0.031,-2.08,178800,{"date":1745,"open":1547,"high":1746,"low":249,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-09-18",1.536,1.491,-0.039,-2.55,20100,{"date":1752,"open":1753,"high":1639,"low":947,"close":1504,"change":734,"percent_change":1749,"volume":1754,"transactions":9,"vwap":1504},"2025-09-17",1.515,18400,{"date":1756,"open":1634,"high":1649,"low":1634,"close":1693,"change":1278,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1693},"2025-09-16",2.48,8100,{"date":1760,"open":1664,"high":1664,"low":1624,"close":1761,"change":1543,"percent_change":1707,"volume":1264,"transactions":9,"vwap":1761},"2025-09-15",1.532,{"date":1763,"open":1644,"high":1693,"low":1664,"close":1693,"change":1197,"percent_change":1486,"volume":1764,"transactions":9,"vwap":1693},"2025-09-12",6000,{"date":1766,"open":1643,"high":1653,"low":1664,"close":1664,"change":683,"percent_change":1767,"volume":1505,"transactions":9,"vwap":1664},"2025-09-11",-2.21,{"date":1769,"open":1643,"high":1662,"low":1693,"close":1770,"change":1150,"percent_change":893,"volume":1771,"transactions":9,"vwap":1770},"2025-09-10",1.585,14000,{"date":1773,"open":1658,"high":1658,"low":1643,"close":1653,"change":1254,"percent_change":1774,"volume":1771,"transactions":9,"vwap":1653},"2025-09-09",-1.54,{"date":1776,"open":1653,"high":1777,"low":1664,"close":1665,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1665},"2025-09-08",1.627,0.045,2.85,50100,{"date":1782,"open":1649,"high":1649,"low":1643,"close":1643,"change":1138,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1643},"2025-09-05",0.25,1200,{"date":1786,"open":1693,"high":1696,"low":1693,"close":1787,"change":1289,"percent_change":462,"volume":1617,"transactions":9,"vwap":1787},"2025-09-04",1.576,{"date":1789,"open":1662,"high":1662,"low":1658,"close":1658,"change":384,"percent_change":1790,"volume":1784,"transactions":9,"vwap":1658},"2025-09-03",-1.23,{"date":1792,"open":1643,"high":1662,"low":1793,"close":1662,"change":184,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1662},"2025-09-02",1.551,3.16,9300,{"date":1797,"open":1717,"high":1717,"low":1643,"close":1643,"change":1543,"percent_change":1203,"volume":1798,"transactions":9,"vwap":1643},"2025-08-29",5500,{"date":1800,"open":1653,"high":1662,"low":1801,"close":1802,"change":1058,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-08-28",1.582,1.618,-0.74,36600,{"date":1806,"open":1807,"high":1808,"low":1662,"close":1662,"change":734,"percent_change":1075,"volume":1809,"transactions":9,"vwap":1662},"2025-08-27",1.643,1.648,6100,{"date":1811,"open":1706,"high":1812,"low":1663,"close":1716,"change":557,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1716},"2025-08-26",1.682,0.6,10600,{"date":1816,"open":1706,"high":1677,"low":947,"close":1706,"change":384,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1706},"2025-08-25",-1.19,26700,{"date":1820,"open":1821,"high":1250,"low":1696,"close":1677,"change":1004,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1677},"2025-08-22",1.679,0.54,23400,{"date":1825,"open":1658,"high":1826,"low":1658,"close":1826,"change":1236,"percent_change":307,"volume":1827,"transactions":9,"vwap":1826},"2025-08-21",1.671,4900,{"date":1829,"open":1654,"high":1706,"low":1693,"close":1662,"change":322,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1662},"2025-08-20",-0.61,14300,{"date":1833,"open":1696,"high":1716,"low":1834,"close":1717,"change":17,"percent_change":194,"volume":1835,"transactions":9,"vwap":1717},"2025-08-19",1.552,24300,{"date":1837,"open":1653,"high":1717,"low":1672,"close":1658,"change":384,"percent_change":1790,"volume":1838,"transactions":9,"vwap":1658},"2025-08-18",34700,{"date":1840,"open":1717,"high":1841,"low":1658,"close":1662,"change":340,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1662},"2025-08-15",1.665,-1.81,25200,{"date":1845,"open":1717,"high":1706,"low":1662,"close":1706,"change":1197,"percent_change":1436,"volume":1193,"transactions":9,"vwap":1706},"2025-08-14",{"date":1847,"open":1706,"high":1848,"low":1658,"close":1717,"change":725,"percent_change":1849,"volume":1076,"transactions":9,"vwap":1717},"2025-08-13",1.7,-5.2,{"date":1851,"open":1852,"high":1853,"low":1696,"close":1304,"change":690,"percent_change":1854,"volume":1199,"transactions":9,"vwap":1304},"2025-08-12",1.74,1.764,2.37,{"date":1856,"open":1717,"high":1857,"low":1664,"close":1683,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1683},"2025-08-11",1.77,0.19,12.67,264800,{"date":1862,"open":1634,"high":1634,"low":1449,"close":1634,"change":557,"percent_change":154,"volume":1863,"transactions":9,"vwap":1634},"2025-08-08",32000,{"date":1865,"open":1448,"high":1866,"low":1448,"close":1633,"change":1867,"percent_change":1198,"volume":1868,"transactions":9,"vwap":1633},"2025-08-07",1.499,0.035,34400,{"date":1870,"open":1633,"high":1633,"low":1579,"close":1871,"change":276,"percent_change":276,"volume":1872,"transactions":9,"vwap":1871},"2025-08-06",1.455,35600,{"date":1874,"open":1634,"high":1634,"low":1442,"close":1871,"change":1294,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1871},"2025-08-05",-3,22200,{"date":1878,"open":1633,"high":1634,"low":1448,"close":1634,"change":1377,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1634},"2025-08-04",4.17,44200,{"date":1882,"open":1633,"high":1883,"low":629,"close":1616,"change":557,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1616},"2025-08-01",1.494,0.7,43100,{"date":1887,"open":249,"high":1639,"low":1442,"close":1579,"change":340,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1579},"2025-07-31",-2.05,66900,{"date":1891,"open":1892,"high":1633,"low":1893,"close":1448,"change":1319,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1448},"2025-07-30",1.485,1.448,-1.62,18200,{"date":1897,"open":1633,"high":1634,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1364,"transactions":9,"vwap":1899},"2025-07-29",1.474,1.484,-0.026,-1.72,{"date":1903,"open":1639,"high":1639,"low":1634,"close":947,"change":734,"percent_change":1904,"volume":1905,"transactions":9,"vwap":947},"2025-07-28",-2.58,31700,{"date":1907,"open":1644,"high":1693,"low":1639,"close":1664,"change":557,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1664},"2025-07-25",0.65,32600,{"date":1911,"open":1664,"high":1912,"low":1547,"close":1639,"change":276,"percent_change":276,"volume":1913,"transactions":9,"vwap":1639},"2025-07-24",1.555,21900,{"date":1915,"open":1644,"high":1649,"low":249,"close":1639,"change":340,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1639},"2025-07-23",-1.91,192900,{"date":1919,"open":1644,"high":1643,"low":1639,"close":1693,"change":322,"percent_change":1920,"volume":791,"transactions":9,"vwap":1693},"2025-07-22",-0.63,{"date":1922,"open":1547,"high":1649,"low":1633,"close":1643,"change":1377,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1643},"2025-07-21",3.95,31500,{"date":1926,"open":1634,"high":1639,"low":1899,"close":1547,"change":1197,"percent_change":1019,"volume":1927,"transactions":9,"vwap":1547},"2025-07-18",23000,{"date":1929,"open":1634,"high":1547,"low":249,"close":1634,"change":276,"percent_change":276,"volume":1930,"transactions":9,"vwap":1634},"2025-07-17",17500,{"date":1932,"open":1547,"high":1547,"low":1933,"close":1634,"change":674,"percent_change":164,"volume":1534,"transactions":9,"vwap":1634},"2025-07-16",1.492,{"date":1935,"open":1664,"high":1664,"low":1633,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-15",1.497,-0.053,-3.42,34000,{"date":1941,"open":1504,"high":1664,"low":1547,"close":1664,"change":276,"percent_change":276,"volume":1942,"transactions":9,"vwap":1664},"2025-07-14",21600,{"date":1944,"open":1693,"high":1653,"low":1664,"close":1664,"change":231,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1664},"2025-07-11",-3.12,16400,{"date":1948,"open":1649,"high":1717,"low":1643,"close":1653,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1653},"2025-07-10",0.027,1.72,7400,{"date":1953,"open":1693,"high":1649,"low":1954,"close":1955,"change":674,"percent_change":1858,"volume":1956,"transactions":9,"vwap":1955},"2025-07-09",1.569,1.573,12000,{"date":1958,"open":1633,"high":1643,"low":1633,"close":1693,"change":412,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1693},"2025-07-08",4.67,26000,{"date":1962,"open":1504,"high":1504,"low":249,"close":1634,"change":1635,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1634},"2025-07-07",-3.85,77000,{"date":1966,"open":1547,"high":1644,"low":1547,"close":1644,"change":248,"percent_change":1967,"volume":1843,"transactions":9,"vwap":1644},"2025-07-03",5.41,{"date":1969,"open":249,"high":1504,"low":1448,"close":249,"change":276,"percent_change":276,"volume":1970,"transactions":9,"vwap":249},"2025-07-02",46200,{"date":1972,"open":1449,"high":1973,"low":1448,"close":249,"change":557,"percent_change":1974,"volume":968,"transactions":9,"vwap":249},"2025-07-01",1.498,0.68,{"date":1976,"open":1449,"high":1634,"low":1579,"close":1449,"change":384,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1449},"2025-06-30",-1.34,80200,{"date":1980,"open":1633,"high":1633,"low":1448,"close":1633,"change":276,"percent_change":276,"volume":1981,"transactions":9,"vwap":1633},"2025-06-27",25600,{"date":1983,"open":947,"high":947,"low":1450,"close":1633,"change":557,"percent_change":1974,"volume":1984,"transactions":9,"vwap":1633},"2025-06-26",48100,{"date":1986,"open":1644,"high":1644,"low":1449,"close":249,"change":340,"percent_change":1987,"volume":1383,"transactions":9,"vwap":249},"2025-06-25",-1.99,{"date":1989,"open":947,"high":1664,"low":1633,"close":947,"change":734,"percent_change":1904,"volume":1596,"transactions":9,"vwap":947},"2025-06-24",{"date":1991,"open":1634,"high":1664,"low":1992,"close":1664,"change":17,"percent_change":1993,"volume":968,"transactions":9,"vwap":1664},"2025-06-23",1.435,1.97,{"date":1995,"open":1449,"high":1547,"low":1579,"close":1547,"change":1197,"percent_change":1019,"volume":791,"transactions":9,"vwap":1547},"2025-06-20",{"date":1997,"open":1634,"high":1547,"low":1633,"close":1634,"change":276,"percent_change":276,"volume":1315,"transactions":9,"vwap":1634},"2025-06-18",{"date":1999,"open":1633,"high":1634,"low":1449,"close":1634,"change":1249,"percent_change":756,"volume":1591,"transactions":9,"vwap":1634},"2025-06-17",{"date":2001,"open":1504,"high":1639,"low":249,"close":1892,"change":1666,"percent_change":138,"volume":1134,"transactions":9,"vwap":1892},"2025-06-16",{"date":2003,"open":1450,"high":1633,"low":1579,"close":1633,"change":557,"percent_change":1974,"volume":920,"transactions":9,"vwap":1633},"2025-06-13",{"date":2005,"open":1449,"high":1504,"low":1449,"close":249,"change":1559,"percent_change":2006,"volume":2007,"transactions":9,"vwap":249},"2025-06-12",-4.52,2600,{"date":2009,"open":1634,"high":1664,"low":1634,"close":1664,"change":2010,"percent_change":2011,"volume":815,"transactions":9,"vwap":1664},"2025-06-11",0.069,4.66,{"date":2013,"open":1664,"high":1664,"low":1448,"close":2014,"change":1748,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-10",1.481,-2.57,1800,{"date":2018,"open":1633,"high":1547,"low":1633,"close":1547,"change":1197,"percent_change":1019,"volume":1798,"transactions":9,"vwap":1547},"2025-06-09",{"date":2020,"open":1449,"high":947,"low":1449,"close":1634,"change":17,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1634},"2025-06-06",2.04,1500,{"date":2024,"open":1547,"high":2025,"low":1449,"close":1449,"change":231,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1449},"2025-06-05",1.546,-3.29,9900,{"date":2029,"open":1639,"high":1639,"low":1547,"close":1547,"change":384,"percent_change":2030,"volume":1315,"transactions":9,"vwap":1547},"2025-06-04",-1.3,{"date":2032,"open":1504,"high":1644,"low":1634,"close":1639,"change":231,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1639},"2025-06-03",-3.14,8700,{"date":2036,"open":1672,"high":1658,"low":1643,"close":1649,"change":1284,"percent_change":1449,"volume":2037,"transactions":9,"vwap":1649},"2025-06-02",11400,{"date":2039,"open":2040,"high":1654,"low":2041,"close":2041,"change":1089,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-30",1.578,1.567,-0.82,10000,{"date":2045,"open":1644,"high":1653,"low":1504,"close":1643,"change":184,"percent_change":2046,"volume":1607,"transactions":9,"vwap":1643},"2025-05-29",3.27,{"date":2048,"open":1639,"high":1664,"low":1504,"close":1504,"change":340,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1504},"2025-05-28",-1.92,19600,{"date":2052,"open":1504,"high":1693,"low":1504,"close":1644,"change":557,"percent_change":1908,"volume":1269,"transactions":9,"vwap":1644},"2025-05-27",{"date":2054,"open":1649,"high":1649,"low":2055,"close":1664,"change":1326,"percent_change":306,"volume":2056,"transactions":9,"vwap":1664},"2025-05-23",1.506,2800,{"date":2058,"open":1664,"high":1643,"low":2059,"close":2059,"change":1488,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-05-22",1.548,-1.84,3200,{"date":2063,"open":1644,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":2067,"volume":1539,"transactions":9,"vwap":2064},"2025-05-21",1.577,1.523,-0.023,-1.44,{"date":2069,"open":1664,"high":1653,"low":1639,"close":1653,"change":1197,"percent_change":1435,"volume":2034,"transactions":9,"vwap":1653},"2025-05-20",{"date":2071,"open":1693,"high":1643,"low":1639,"close":1643,"change":2072,"percent_change":1603,"volume":676,"transactions":9,"vwap":1643},"2025-05-19",0.065,{"date":2074,"open":1547,"high":1504,"low":947,"close":1753,"change":712,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1753},"2025-05-16",0.33,9400,{"date":2078,"open":1639,"high":1639,"low":2079,"close":947,"change":322,"percent_change":657,"volume":1530,"transactions":9,"vwap":947},"2025-05-15",1.501,{"date":2081,"open":1639,"high":1644,"low":947,"close":1547,"change":322,"percent_change":2082,"volume":815,"transactions":9,"vwap":1547},"2025-05-14",-0.65,{"date":2084,"open":2085,"high":2085,"low":2086,"close":1504,"change":557,"percent_change":35,"volume":2087,"transactions":9,"vwap":1504},"2025-05-13",1.557,1.521,3300,{"date":2089,"open":1693,"high":1649,"low":1547,"close":1547,"change":1559,"percent_change":2090,"volume":1764,"transactions":9,"vwap":1547},"2025-05-12",-4.4,{"date":2092,"open":1693,"high":1658,"low":1693,"close":1649,"change":557,"percent_change":118,"volume":1500,"transactions":9,"vwap":1649},"2025-05-09",{"date":2094,"open":1653,"high":1653,"low":1644,"close":1643,"change":384,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1643},"2025-05-08",-1.25,3000,{"date":2098,"open":1653,"high":2099,"low":1693,"close":1653,"change":276,"percent_change":276,"volume":2100,"transactions":9,"vwap":1653},"2025-05-07",1.624,8400,{"date":2102,"open":1653,"high":1717,"low":1834,"close":1653,"change":557,"percent_change":118,"volume":1913,"transactions":9,"vwap":1653},"2025-05-06",{"date":2104,"open":1653,"high":1717,"low":1643,"close":1649,"change":322,"percent_change":2105,"volume":1286,"transactions":9,"vwap":1649},"2025-05-05",-0.62,{"date":2107,"open":2108,"high":1653,"low":2108,"close":1653,"change":184,"percent_change":2109,"volume":1483,"transactions":9,"vwap":1653},"2025-05-02",1.505,3.23,{"date":2111,"open":1644,"high":1653,"low":1634,"close":1664,"change":1319,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1664},"2025-05-01",-1.52,24000,{"date":2115,"open":2116,"high":1787,"low":1449,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-04-30",1.495,1.574,0.054,3.55,7500,{"date":2122,"open":1639,"high":1678,"low":1547,"close":1547,"change":384,"percent_change":2030,"volume":1184,"transactions":9,"vwap":1547},"2025-04-29",{"date":2124,"open":1504,"high":1664,"low":1633,"close":1639,"change":1377,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1639},"2025-04-28",4.05,9000,{"date":2128,"open":2129,"high":1633,"low":1459,"close":249,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":249},"2025-04-25",1.466,0.108,7.87,17000,{"date":2134,"open":1633,"high":1633,"low":1144,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-04-24",1.372,-0.088,-6.03,89600,{"date":177,"open":2140,"high":1633,"low":2140,"close":1448,"change":2141,"percent_change":1716,"volume":2142,"transactions":9,"vwap":1448},1.436,0.024,4800]