[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNOX":3,"homepage-market-summary":29,"stock-historical-NNOX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NNOX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"NANO-X IMAGING LTD Ordinary Shares","Nasdaq",null,"Common Stock","Nano X Imaging Ltd is focused on driving the world's transition to preventive health care by delivering an integrated, end-to-end medical imaging and healthcare services platform. The group combines affordable imaging hardware, progressive AI-based solutions, cloud-based software, access to remote radiology, health IT solutions, and a marketplace to enable earlier detection, improved clinical efficiency, and broader access to care. The three segments are composed of the Nanox.ARC segment, the AI and software solutions segment, and the Radiology services segment. Key revenue is generated from Radiology Services.","197",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.6154,0.6462,0.65,0.615,0.643,-0.0276,-4.29,870507.342752,3888,0.6277,4.705,1572409.764930247,0,1539,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.86,1432154,522736150.997492,-88.43,"2025-04-24",[183,184,194,204,214,224,235,244,254,265,275,286,297,307,318,328,338,346,356,365,375,386,396,406,417,427,437,448,459,470,480,491,501,511,519,529,540,551,561,570,579,586,593,601,608,617,627,637,646,656,665,676,687,695,704,711,720,727,733,737,742,745,751,757,763,769,776,784,791,796,802,809,817,825,833,841,847,854,861,870,878,885,889,895,901,909,916,922,927,933,939,944,949,954,959,965,969,973,978,983,987,993,997,1002,1006,1011,1015,1019,1023,1026,1031,1034,1038,1044,1048,1054,1060,1067,1076,1084,1092,1098,1105,1114,1121,1128,1133,1139,1145,1148,1153,1160,1165,1171,1175,1181,1185,1189,1195,1199,1204,1211,1216,1224,1229,1234,1240,1244,1250,1256,1262,1267,1271,1275,1280,1284,1287,1291,1294,1300,1304,1308,1312,1319,1324,1329,1333,1338,1344,1350,1358,1364,1368,1376,1383,1389,1396,1404,1410,1416,1423,1427,1433,1438,1445,1448,1454,1457,1462,1467,1472,1478,1484,1489,1494,1499,1503,1507,1511,1514,1519,1526,1532,1538,1543,1550,1557,1563,1570,1577,1585,1592,1599,1608,1615,1621,1629,1637,1642,1649,1656,1662,1666,1669,1673,1679,1684,1687,1693,1698,1704,1709,1715,1721,1727,1733,1738,1745,1751,1757,1764,1771,1777,1781,1789,1798,1802,1806,1812,1818,1825,1829,1833,1839,1844,1848,1852,1857,1861,1866,1871,1874,1878,1882,1887,1892,1897,1899,1902,1906,1912,1917,1921,1925,1930,1935,1939,1942,1946,1950,1953,1957,1960,1964,1969,1974,1981,1987,1995,2002,2011,2017,2021,2027,2033,2039,2046,2052,2057,2064,2070,2077,2084,2089,2096,2103,2107,2112,2116,2122,2126,2130,2135,2143,2150,2156,2162,2166,2172,2177,2180,2185,2189,2193,2197,2201,2207,2211,2216,2219,2222,2227,2234,2240,2247,2253,2258,2263,2268,2271,2276,2280,2283,2287,2292,2297,2303,2310,2318,2321,2326,2332,2336,2341,2344,2347,2351,2356,2359,2362,2366,2370,2374,2378,2381],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.63,0.6495,0.6231,0.0073,1.15,692603.341443,3173,0.6342,{"date":195,"open":196,"high":197,"low":186,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.68,0.6869,0.6357,-0.0266,-4.02,829813.129802,2863,0.6528,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":197},"2026-10-01",0.7,0.72405,0.6601,0.6623,-0.0313,-4.51,715784.223679,2933,{"date":215,"open":216,"high":217,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",0.6621,0.7362,0.6936,0.0376,5.73,1063965.156939,4315,0.7058,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.64,0.6766,0.6318,0.656,0.0239,3.78,816189.570845,3876,0.6539,{"date":236,"open":226,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",0.67,0.6321,-0.0081,-1.27,779052.475843,3212,0.6483,{"date":245,"open":246,"high":247,"low":186,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",0.663,0.6899,0.6402,-0.0211,-3.19,1239128.200592,4883,0.6514,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.69,0.6999,0.6611,0.6613,-0.0365,-5.23,933117.15631,3886,0.6787,{"date":266,"open":267,"high":268,"low":256,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",0.7314,0.7374,0.6978,-0.0341,-4.66,1050408.442813,2512,0.7052,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.7395,0.77,0.726,0.7319,-0.0054,-0.73,524535.237387,3370,0.7464,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",0.7378,0.76,0.715,0.7373,0.0032,0.44,498245.722248,2497,0.7322,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",0.7988,0.8097,0.7341,-0.0499,-6.36,876227.621264,2143,0.7601,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.7517,0.7863,0.75,0.784,0.0303,4.02,824745.978988,2938,0.7642,{"date":319,"open":320,"high":289,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",0.6855,0.675,0.7537,0.0667,9.71,1407443.701383,5044,0.7146,{"date":329,"open":330,"high":331,"low":321,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",0.7164,0.73,0.687,-0.013,-1.86,1085601.64159,3214,0.6928,{"date":339,"open":340,"high":341,"low":342,"close":206,"change":343,"percent_change":73,"volume":344,"transactions":345,"vwap":296},"2026-09-14",0.7361,0.767,0.6998,-0.0238,1064686.239624,3563,{"date":347,"open":348,"high":311,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",0.745,0.7134,0.7238,-0.0063,-0.86,847214.735747,3844,0.7259,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":302,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",0.78,0.725,0.7301,-6.4,1220435.376289,3824,0.7359,{"date":366,"open":367,"high":368,"low":369,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",0.7598,0.7979,0.6735,-0.1503,-16.16,4845510.240739,15236,0.7559,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",0.8449,0.9581,0.812,0.9303,0.1005,12.11,2643388.66854,8770,0.8787,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",0.7201,0.8687,0.8298,0.1171,16.43,6231131.214654,14095,0.7946,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":268},"2026-09-03",0.7669,0.79,0.7102,0.7127,-0.0511,-6.69,1414214.276224,5762,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",0.7974,0.8,0.7605,0.7638,-0.0221,-2.81,545340.58423,3440,0.7744,{"date":418,"open":409,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",0.8099,0.775,0.7859,-0.0215,-2.66,745526.739985,3418,0.7868,{"date":428,"open":429,"high":430,"low":420,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",0.815,0.8267,0.8074,-0.0222,-2.68,1441318.331479,3665,0.8021,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",0.8734,0.88,0.801,0.8296,-0.0128,-1.52,903323.414266,2790,0.8273,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",0.885,0.89,0.8412,0.8424,-0.0334,-3.81,699850.434601,3164,0.8688,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",0.8761,0.905,0.85,0.8758,0.0128,1.48,499150.593143,3183,0.8722,{"date":471,"open":451,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",0.91,0.842,0.863,-0.0012,-0.14,812419.57095,3571,0.8704,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",0.8872,0.8916,0.8334,0.8642,0.0043,0.5,797636.64816,3155,0.8563,{"date":492,"open":121,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",0.9257,0.8524,0.8599,-0.0251,-2.84,781517.0974,3394,0.8925,{"date":502,"open":503,"high":504,"low":505,"close":450,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",0.94,0.9485,0.8832,-0.045,-4.84,640418.232074,3185,0.901,{"date":512,"open":451,"high":503,"low":451,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",0.93,0.0431,4.86,920030.043854,4381,0.9215,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":121},"2026-08-18",0.9445,0.95,0.878,0.8869,-0.0467,-5,957345.674694,3890,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",0.99,1.02,0.9121,0.9336,-0.0641,-6.42,1155547.973038,4592,0.9471,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",0.985,1.01,0.965,0.9977,0.0127,1.29,773716.530549,3773,0.9942,{"date":552,"open":553,"high":554,"low":555,"close":542,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",1.03,1.08,0.96345,-0.035,-3.43,2001233.630639,6383,0.9994,{"date":562,"open":563,"high":563,"low":564,"close":532,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",1.13,0.99475,-0.09,-8.11,4275919.281695,17067,1.049,{"date":571,"open":554,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",1.11,1.04,0.045,4.23,642014.277524,3525,1.0771,{"date":580,"open":553,"high":572,"low":553,"close":581,"change":582,"percent_change":126,"volume":583,"transactions":584,"vwap":585},"2026-08-10",1.065,0.005,717658.609572,4103,1.0675,{"date":587,"open":543,"high":588,"low":543,"close":141,"change":151,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",1.07,3.92,636594.472527,3933,1.0477,{"date":594,"open":522,"high":595,"low":522,"close":532,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",1.05,0.02,2,824071.211212,5155,0.9961,{"date":602,"open":595,"high":588,"low":174,"close":174,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",-0.07,-6.54,1027707.95705,5572,1.0192,{"date":609,"open":610,"high":611,"low":595,"close":588,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",1.09,1.1299,-0.03,-2.73,1027602.872135,5942,1.0808,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",0.978,1.17,1.1,0.1201,12.26,1093115.430138,8494,1.1005,{"date":628,"open":629,"high":630,"low":503,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",0.966,0.9999,0.9799,0.0149,1.54,394999.575511,2980,0.962,{"date":638,"open":440,"high":639,"low":640,"close":544,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",0.986,0.8779,0.0878,10.01,681193.423045,3428,0.9592,{"date":647,"open":472,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",0.9399,0.8769,0.8772,-0.0004,-0.05,1176430.189822,4326,0.9176,{"date":657,"open":121,"high":658,"low":463,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",0.9079,0.8776,-0.0084,-0.95,735803.405753,3217,0.8765,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",0.9301,0.96,0.8802,0.886,-0.0102,-1.14,1058935.995991,3668,0.9186,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",0.9628,0.9793,0.8746,0.8962,-0.0776,-7.97,1334367.393748,5546,0.9117,{"date":688,"open":689,"high":532,"low":522,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":619},"2026-07-23",0.9659,0.9738,-0.0051,-0.52,1029081.560469,4694,{"date":696,"open":595,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",1.0897,0.9789,-0.1011,-9.36,1156121.201667,4086,1.0132,{"date":705,"open":621,"high":706,"low":554,"close":554,"change":612,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",1.18,-2.7,598507.928065,3152,1.1256,{"date":712,"open":713,"high":714,"low":610,"close":572,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",1.135,1.16,-0.01,-0.89,478701.016811,2661,1.1207,{"date":721,"open":573,"high":722,"low":532,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",1.14,1.12,0.08,7.69,1046400,{"date":728,"open":573,"high":729,"low":573,"close":573,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":573},"2026-07-16",1.085,-0.04,-3.7,2341600,{"date":734,"open":595,"high":621,"low":595,"close":554,"change":596,"percent_change":735,"volume":736,"transactions":9,"vwap":554},"2026-07-15",1.89,761200,{"date":738,"open":595,"high":739,"low":553,"close":141,"change":740,"percent_change":522,"volume":741,"transactions":9,"vwap":141},"2026-07-14",1.095,0.01,696400,{"date":743,"open":573,"high":610,"low":573,"close":595,"change":27,"percent_change":27,"volume":744,"transactions":9,"vwap":595},"2026-07-13",769200,{"date":746,"open":620,"high":747,"low":595,"close":595,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":595},"2026-07-10",1.19,-0.12,-10.26,1047800,{"date":752,"open":753,"high":754,"low":722,"close":620,"change":730,"percent_change":755,"volume":756,"transactions":9,"vwap":620},"2026-07-09",1.22,1.26,-3.31,2017800,{"date":758,"open":759,"high":760,"low":116,"close":759,"change":612,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",1.21,1.24,-2.42,783700,{"date":764,"open":765,"high":765,"low":706,"close":760,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":760},"2026-07-07",1.27,-0.08,-6.06,1576000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":596,"percent_change":633,"volume":775,"transactions":9,"vwap":774},"2026-07-06",1.3,1.4,1.295,1.32,1313900,{"date":777,"open":778,"high":779,"low":780,"close":771,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":771},"2026-07-02",1.41,1.44,1.25,-0.06,-4.41,2521100,{"date":785,"open":116,"high":786,"low":116,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",1.39,1.36,0.2,17.24,3047700,{"date":792,"open":793,"high":780,"low":572,"close":714,"change":652,"percent_change":794,"volume":795,"transactions":9,"vwap":714},"2026-06-30",1.225,-4.13,2893200,{"date":797,"open":723,"high":772,"low":798,"close":759,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":759},"2026-06-29",1.115,0.12,11.01,6351000,{"date":803,"open":804,"high":754,"low":805,"close":610,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":610},"2026-06-26",0.79900002,0.76999998,0.211,24,28482700,{"date":810,"open":811,"high":706,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",1.145,0.73400003,0.87900001,-0.691,-44.01,18151700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",1.5,1.595,1.57,0.06,3.97,2348100,{"date":826,"open":827,"high":828,"low":819,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",1.59,1.67,1.51,-0.11,-6.79,2062600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":652,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",1.68,1.685,1.605,1.62,-2.99,1472000,{"date":842,"open":843,"high":844,"low":828,"close":828,"change":781,"percent_change":845,"volume":846,"transactions":9,"vwap":828},"2026-06-18",1.75,1.805,-3.47,1488700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":740,"percent_change":37,"volume":853,"transactions":9,"vwap":852},"2026-06-17",1.74,1.82,1.715,1.73,750800,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":565,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-16",1.79,1.7,1.72,-4.97,734500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",1.8,1.86,1.78,1.81,0.05,2.84,726600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":867,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",1.71,1.795,1.705,1.76,2.92,663600,{"date":879,"open":880,"high":858,"low":881,"close":872,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":872},"2026-06-11",1.65,1.61,0.09,5.56,863300,{"date":886,"open":857,"high":875,"low":887,"close":838,"change":652,"percent_change":839,"volume":888,"transactions":9,"vwap":838},"2026-06-10",1.6,1409600,{"date":890,"open":891,"high":891,"low":828,"close":828,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":828},"2026-06-09",1.83,-0.15,-8.24,1018600,{"date":896,"open":897,"high":898,"low":850,"close":850,"change":830,"percent_change":899,"volume":900,"transactions":9,"vwap":850},"2026-06-08",1.92,1.97,-5.7,1213900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":476,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-05",2.03,2.06,1.9,1.93,-6.76,1365900,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":788,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",1.84,2.1,2.07,10.7,1749500,{"date":917,"open":918,"high":918,"low":852,"close":919,"change":652,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",1.88,1.87,-2.6,1146600,{"date":923,"open":94,"high":924,"low":905,"close":897,"change":612,"percent_change":925,"volume":926,"transactions":9,"vwap":897},"2026-06-02",1.975,-1.54,1088800,{"date":928,"open":905,"high":929,"low":866,"close":94,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":94},"2026-06-01",1.96,0.03,1.56,1079700,{"date":934,"open":935,"high":898,"low":936,"close":897,"change":730,"percent_change":937,"volume":938,"transactions":9,"vwap":897},"2026-05-29",1.94,1.915,-2.04,1221700,{"date":940,"open":897,"high":941,"low":942,"close":929,"change":27,"percent_change":27,"volume":943,"transactions":9,"vwap":929},"2026-05-28",1.99,1.91,776600,{"date":945,"open":929,"high":941,"low":897,"close":929,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":929},"2026-05-27",-0.02,-1.01,1064300,{"date":950,"open":891,"high":951,"low":891,"close":951,"change":81,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-26",1.98,7.61,2740600,{"date":955,"open":905,"high":956,"low":856,"close":911,"change":603,"percent_change":957,"volume":958,"transactions":9,"vwap":911},"2026-05-22",1.924,-3.66,1262500,{"date":960,"open":961,"high":942,"low":961,"close":942,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":942},"2026-05-21",1.77,0.1,5.52,1172900,{"date":966,"open":872,"high":850,"low":857,"close":866,"change":724,"percent_change":967,"volume":968,"transactions":9,"vwap":866},"2026-05-20",4.62,1121500,{"date":970,"open":828,"high":961,"low":971,"close":852,"change":930,"percent_change":875,"volume":972,"transactions":9,"vwap":852},"2026-05-19",1.63,1115000,{"date":974,"open":872,"high":975,"low":835,"close":857,"change":946,"percent_change":976,"volume":977,"transactions":9,"vwap":857},"2026-05-18",1.745,-1.16,1177400,{"date":979,"open":858,"high":852,"low":980,"close":858,"change":652,"percent_change":981,"volume":982,"transactions":9,"vwap":858},"2026-05-15",1.675,-2.82,910700,{"date":984,"open":865,"high":856,"low":857,"close":961,"change":946,"percent_change":985,"volume":986,"transactions":9,"vwap":961},"2026-05-14",-1.12,963800,{"date":988,"open":857,"high":989,"low":990,"close":856,"change":724,"percent_change":991,"volume":992,"transactions":9,"vwap":856},"2026-05-13",1.85,1.69,4.68,2020500,{"date":994,"open":971,"high":858,"low":827,"close":872,"change":724,"percent_change":995,"volume":996,"transactions":9,"vwap":872},"2026-05-12",4.91,1332900,{"date":998,"open":858,"high":858,"low":971,"close":971,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":971},"2026-05-11",-0.1,-5.78,1890200,{"date":1003,"open":849,"high":865,"low":852,"close":852,"change":612,"percent_change":1004,"volume":1005,"transactions":9,"vwap":852},"2026-05-08",-1.7,1228300,{"date":1007,"open":865,"high":1008,"low":849,"close":875,"change":612,"percent_change":1009,"volume":1010,"transactions":9,"vwap":875},"2026-05-07",1.815,-1.68,1098600,{"date":1012,"open":1013,"high":866,"low":858,"close":856,"change":27,"percent_change":27,"volume":1014,"transactions":9,"vwap":856},"2026-05-06",1.775,1178900,{"date":1016,"open":905,"high":942,"low":865,"close":856,"change":766,"percent_change":1017,"volume":1018,"transactions":9,"vwap":856},"2026-05-05",-4.28,1038800,{"date":1020,"open":852,"high":735,"low":852,"close":919,"change":81,"percent_change":1021,"volume":1022,"transactions":9,"vwap":919},"2026-05-04",8.09,1270500,{"date":1024,"open":857,"high":849,"low":828,"close":852,"change":596,"percent_change":620,"volume":1025,"transactions":9,"vwap":852},"2026-05-01",1126500,{"date":1027,"open":872,"high":1028,"low":1029,"close":872,"change":27,"percent_change":27,"volume":1030,"transactions":9,"vwap":872},"2026-04-30",1.749,1.66,2047500,{"date":1032,"open":866,"high":866,"low":874,"close":872,"change":565,"percent_change":526,"volume":1033,"transactions":9,"vwap":872},"2026-04-29",1378000,{"date":1035,"open":891,"high":911,"low":865,"close":863,"change":781,"percent_change":1036,"volume":1037,"transactions":9,"vwap":863},"2026-04-28",-3.23,1172100,{"date":1039,"open":1040,"high":898,"low":872,"close":864,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":864},"2026-04-27",1.802,0.125,7.2,3421000,{"date":1045,"open":856,"high":919,"low":852,"close":1046,"change":596,"percent_change":620,"volume":1047,"transactions":9,"vwap":1046},"2026-04-24",1.735,3493000,{"date":1049,"open":597,"high":1050,"low":857,"close":851,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":851},"2026-04-23",2.019,-0.285,-14.25,5562300,{"date":1055,"open":1056,"high":1056,"low":935,"close":597,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":597},"2026-04-22",2.195,-0.175,-8.05,4545900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":596,"percent_change":513,"volume":1066,"transactions":9,"vwap":1065},"2026-04-21",2.21,2.22,2.17,2.175,1906800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-20",2.365,2.44,2.115,2.155,-0.695,-24.39,8181900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":81,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",2.81,3.06,2.77,2.85,5.17,3062600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":799,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",2.59,2.72,2.53,2.71,4.63,1254600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1086,"change":799,"percent_change":515,"volume":1097,"transactions":9,"vwap":1086},"2026-04-15",2.49,2.6,2.465,683700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":882,"percent_change":231,"volume":1104,"transactions":9,"vwap":1103},"2026-04-14",2.45,2.5,2.43,2.47,952100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",2.29,2.4,2.27,2.38,0.11,4.85,728400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1109,"change":652,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-04-10",2.34,2.37,2.25,-2.16,557100,{"date":1122,"open":1123,"high":1124,"low":1107,"close":1125,"change":715,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-09",2.31,2.35,2.32,-0.43,568500,{"date":1129,"open":1130,"high":1070,"low":1123,"close":1131,"change":930,"percent_change":771,"volume":1132,"transactions":9,"vwap":1131},"2026-04-08",2.41,2.33,683000,{"date":1134,"open":1124,"high":1117,"low":1135,"close":1136,"change":603,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",2.24,2.3,-2.95,729500,{"date":1140,"open":1070,"high":1141,"low":1142,"close":1117,"change":730,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1117},"2026-04-06",2.565,2.355,-1.66,1360600,{"date":1146,"open":1117,"high":1102,"low":1136,"close":1130,"change":27,"percent_change":27,"volume":1147,"transactions":9,"vwap":1130},"2026-04-02",1054600,{"date":1149,"open":1116,"high":1150,"low":1136,"close":1130,"change":81,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1130},"2026-04-01",2.58,6.17,2008500,{"date":1154,"open":1155,"high":1156,"low":1056,"close":1109,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1109},"2026-03-31",2.2,2.295,0.07,3.18,761700,{"date":1161,"open":1063,"high":1135,"low":1162,"close":1155,"change":715,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1155},"2026-03-30",2.12,-0.45,1101900,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1062,"change":781,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1062},"2026-03-27",2.28,2.16,-2.64,966100,{"date":1172,"open":1109,"high":1069,"low":1118,"close":1109,"change":946,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1109},"2026-03-26",-0.87,721200,{"date":1176,"open":1177,"high":1178,"low":1109,"close":1107,"change":830,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1107},"2026-03-25",2.42,2.46,-4.58,798600,{"date":1182,"open":1108,"high":1177,"low":1125,"close":1108,"change":730,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1108},"2026-03-24",-1.64,713600,{"date":1186,"open":1100,"high":1187,"low":1102,"close":1070,"change":930,"percent_change":760,"volume":1188,"transactions":9,"vwap":1070},"2026-03-23",2.515,611800,{"date":1190,"open":1101,"high":1191,"low":1192,"close":1130,"change":999,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1130},"2026-03-20",2.51,2.381,-3.98,1098400,{"date":1196,"open":1177,"high":1197,"low":1177,"close":1191,"change":867,"percent_change":903,"volume":1198,"transactions":9,"vwap":1191},"2026-03-19",2.545,406600,{"date":1200,"open":1201,"high":1150,"low":1070,"close":1178,"change":476,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1178},"2026-03-18",2.56,-5.38,597500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1095,"change":740,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1095},"2026-03-17",2.57,2.621,2.54,0.39,406700,{"date":1212,"open":1208,"high":1213,"low":1208,"close":1086,"change":1214,"percent_change":1206,"volume":1215,"transactions":9,"vwap":1086},"2026-03-16",2.62,0.065,631700,{"date":1217,"open":1095,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-13",2.66,2.485,2.525,-0.055,-2.13,614500,{"date":1225,"open":1095,"high":1226,"low":1201,"close":1150,"change":652,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1150},"2026-03-12",2.69,-1.9,520800,{"date":1230,"open":1231,"high":1232,"low":1201,"close":1231,"change":27,"percent_change":27,"volume":1233,"transactions":9,"vwap":1231},"2026-03-11",2.63,2.67,480700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1231,"change":766,"percent_change":1137,"volume":1239,"transactions":9,"vwap":1231},"2026-03-10",2.73,2.75,2.595,672700,{"date":1241,"open":1218,"high":1087,"low":1206,"close":1089,"change":740,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1089},"2026-03-09",0.37,867400,{"date":1245,"open":1086,"high":1246,"low":1150,"close":1247,"change":1111,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-06",2.745,2.7,4.25,845500,{"date":1251,"open":1252,"high":1231,"low":1253,"close":1086,"change":781,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1086},"2026-03-05",2.61,2.52,-2.26,665500,{"date":1257,"open":1258,"high":1246,"low":1259,"close":1260,"change":822,"percent_change":1125,"volume":1261,"transactions":9,"vwap":1260},"2026-03-04",2.725,2.575,2.65,1076200,{"date":1263,"open":1102,"high":1258,"low":1117,"close":1086,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1086},"2026-03-03",0.13,5.28,1320800,{"date":1268,"open":1131,"high":1094,"low":1131,"close":1178,"change":882,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1178},"2026-03-02",3.8,664800,{"date":1272,"open":1070,"high":1178,"low":1131,"close":1117,"change":830,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1117},"2026-02-27",-4.44,753000,{"date":1276,"open":1178,"high":1277,"low":1177,"close":1278,"change":930,"percent_change":753,"volume":1279,"transactions":9,"vwap":1278},"2026-02-26",2.495,2.48,508000,{"date":1281,"open":1178,"high":1219,"low":1117,"close":1100,"change":596,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1100},"2026-02-25",0.82,704600,{"date":1285,"open":1117,"high":1187,"low":1117,"close":1102,"change":822,"percent_change":1088,"volume":1286,"transactions":9,"vwap":1102},"2026-02-24",669600,{"date":1288,"open":1108,"high":1278,"low":1131,"close":1117,"change":781,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1117},"2026-02-23",-2.47,831500,{"date":1292,"open":1110,"high":1277,"low":1131,"close":1102,"change":151,"percent_change":828,"volume":1293,"transactions":9,"vwap":1102},"2026-02-20",1265500,{"date":1295,"open":1131,"high":1296,"low":1167,"close":1297,"change":867,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-19",2.405,2.39,2.14,639000,{"date":1301,"open":1107,"high":1302,"low":1135,"close":1116,"change":151,"percent_change":849,"volume":1303,"transactions":9,"vwap":1116},"2026-02-18",2.395,815100,{"date":1305,"open":1136,"high":1125,"low":1306,"close":1136,"change":596,"percent_change":440,"volume":1307,"transactions":9,"vwap":1136},"2026-02-17",2.19,774700,{"date":1309,"open":1064,"high":1108,"low":1064,"close":1167,"change":81,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1167},"2026-02-13",6.54,1293400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1298,"change":999,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1298},"2026-02-12",2.23,2.26,2.11,-4.46,1160800,{"date":1320,"open":1177,"high":1321,"low":1063,"close":1135,"change":476,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1135},"2026-02-11",2.428,-5.88,1235500,{"date":1325,"open":1130,"high":1101,"low":1326,"close":1110,"change":740,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1110},"2026-02-10",2.361,0.42,694500,{"date":1330,"open":1070,"high":1070,"low":1125,"close":1117,"change":603,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1117},"2026-02-09",-2.87,1313000,{"date":1334,"open":1124,"high":1103,"low":1123,"close":1070,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1070},"2026-02-06",0.16,7.02,1026900,{"date":1339,"open":1297,"high":1340,"low":1341,"close":1167,"change":476,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1167},"2026-02-05",2.425,2.265,-5.79,2117300,{"date":1345,"open":1150,"high":1346,"low":1110,"close":1177,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1177},"2026-02-04",2.615,-0.13,-5.1,1844100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":111,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-03",2.96,2.975,2.455,2.55,-6.25,3154200,{"date":1359,"open":1247,"high":1360,"low":1361,"close":1087,"change":715,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1087},"2026-02-02",2.775,2.64,-0.37,1003500,{"date":1365,"open":868,"high":1366,"low":1089,"close":1236,"change":565,"percent_change":250,"volume":1367,"transactions":9,"vwap":1236},"2026-01-30",2.89,1204300,{"date":1369,"open":1370,"high":1371,"low":1247,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-29",3,3.01,2.82,-0.19,-6.31,3053900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1371,"change":1373,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1371},"2026-01-28",3.2,3.205,2.99,-5.94,1132300,{"date":1384,"open":1371,"high":1385,"low":1370,"close":1378,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2026-01-27",3.22,0.19,6.31,937600,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1371,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1371},"2026-01-26",3.29,2.97,-0.29,-8.79,1110300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1386,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-23",3.115,3.325,3.035,3.3,6.11,1125800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":882,"percent_change":146,"volume":1409,"transactions":9,"vwap":1408},"2026-01-22",3.03,3.155,3.11,655900,{"date":1411,"open":1370,"high":1412,"low":1413,"close":1414,"change":930,"percent_change":174,"volume":1415,"transactions":9,"vwap":1414},"2026-01-21",3.085,2.93,3.02,872400,{"date":1417,"open":1414,"high":1418,"low":1419,"close":1380,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1380},"2026-01-20",3.067,2.9,-0.16,-5.08,1056700,{"date":1424,"open":1079,"high":1378,"low":1380,"close":1425,"change":724,"percent_change":1252,"volume":1426,"transactions":9,"vwap":1425},"2026-01-16",3.15,1293700,{"date":1428,"open":1406,"high":1429,"low":1430,"close":1431,"change":867,"percent_change":1029,"volume":1432,"transactions":9,"vwap":1431},"2026-01-15",3.08,2.95,3.07,862400,{"date":1434,"open":1079,"high":1435,"low":1352,"close":1414,"change":946,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1414},"2026-01-14",3.09,-0.66,976500,{"date":1439,"open":1371,"high":1440,"low":1441,"close":1442,"change":151,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-13",3.055,2.885,3.04,1.33,775900,{"date":1446,"open":1380,"high":1370,"low":1419,"close":1370,"change":930,"percent_change":543,"volume":1447,"transactions":9,"vwap":1370},"2026-01-12",774200,{"date":1449,"open":1406,"high":1450,"low":1451,"close":1392,"change":730,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1392},"2026-01-09",3.105,2.94,-1.33,799900,{"date":1455,"open":1414,"high":1408,"low":1371,"close":1371,"change":946,"percent_change":1436,"volume":1456,"transactions":9,"vwap":1371},"2026-01-08",634600,{"date":1458,"open":1442,"high":1459,"low":1460,"close":1406,"change":27,"percent_change":27,"volume":1461,"transactions":9,"vwap":1406},"2026-01-07",3.125,3.0050001,646100,{"date":1463,"open":1406,"high":1398,"low":1464,"close":1406,"change":740,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1406},"2026-01-06",2.965,0.33,834400,{"date":1468,"open":1469,"high":1431,"low":1469,"close":1414,"change":1386,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1414},"2026-01-05",2.91,6.71,1105700,{"date":1473,"open":1474,"high":1366,"low":1475,"close":1476,"change":930,"percent_change":588,"volume":1477,"transactions":9,"vwap":1476},"2026-01-02",2.88,2.795,2.83,1101800,{"date":1479,"open":1476,"high":1480,"low":1080,"close":1481,"change":612,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-31",2.87,2.8,-1.06,1616100,{"date":1485,"open":1486,"high":1081,"low":1487,"close":1476,"change":867,"percent_change":863,"volume":1488,"transactions":9,"vwap":1476},"2025-12-30",2.78,2.76,1751400,{"date":1490,"open":1476,"high":1491,"low":1486,"close":1486,"change":766,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1486},"2025-12-29",2.905,-2.8,1653900,{"date":1495,"open":1451,"high":1430,"low":1476,"close":1496,"change":748,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-26",2.86,-4.03,1517400,{"date":1500,"open":146,"high":1370,"low":1413,"close":146,"change":946,"percent_change":1501,"volume":1502,"transactions":9,"vwap":146},"2025-12-24",-0.67,587200,{"date":1504,"open":1406,"high":1431,"low":876,"close":1370,"change":565,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1370},"2025-12-23",-2.91,1554100,{"date":1508,"open":1380,"high":1459,"low":1366,"close":1435,"change":962,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1435},"2025-12-22",3.34,1774700,{"date":1512,"open":1460,"high":1406,"low":1352,"close":1380,"change":740,"percent_change":80,"volume":1513,"transactions":9,"vwap":1380},"2025-12-19",1365200,{"date":1515,"open":1429,"high":1516,"low":1352,"close":146,"change":612,"percent_change":1517,"volume":1518,"transactions":9,"vwap":146},"2025-12-18",3.16,-1,1852900,{"date":1520,"open":1521,"high":1522,"low":1370,"close":1371,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1371},"2025-12-17",3.21,3.28,-0.2,-6.23,1227200,{"date":1527,"open":1378,"high":1528,"low":1529,"close":1521,"change":612,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2025-12-16",3.27,3.145,-0.93,993200,{"date":1533,"open":1534,"high":1534,"low":1408,"close":1535,"change":596,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-15",3.26,3.24,0.62,1160300,{"date":1539,"open":1509,"high":1540,"low":1378,"close":1385,"change":748,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1385},"2025-12-12",3.4,-3.59,1090200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1509,"change":766,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1509},"2025-12-11",3.42,3.444,3.265,-2.34,1229500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1545,"change":1420,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1545},"2025-12-10",3.53,3.57,3.41,-4.47,1451500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":892,"percent_change":200,"volume":1562,"transactions":9,"vwap":1561},"2025-12-09",3.71,3.74,3.58,1061600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":882,"percent_change":1103,"volume":1569,"transactions":9,"vwap":1568},"2025-12-08",3.68,3.86,3.66,3.73,1620600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1373,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-05",3.88,3.62,3.64,-4.96,1325300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":612,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-04",3.82,3.85,3.7,3.83,-0.78,1324700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1566,"change":506,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1566},"2025-12-03",3.9,3.921,3.76,-1.15,1881500,{"date":1593,"open":1594,"high":1595,"low":1587,"close":1596,"change":999,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-02",4.05,4.06,3.905,-2.5,1228000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-01",4.36,4.366,4,4.0050001,-0.475,-10.6,2225700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":603,"percent_change":925,"volume":1614,"transactions":9,"vwap":1613},"2025-11-28",4.58,4.627,4.31,4.48,1227000,{"date":1616,"open":967,"high":25,"low":1617,"close":1618,"change":930,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-26",4.312,4.55,0.66,2698200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1209,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-25",4.315,4.7,4.2,4.52,9.44,3986000,{"date":1630,"open":1631,"high":1632,"low":823,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-24",4.235,4.28,4.13,-0.23,-5.28,3681300,{"date":1638,"open":1552,"high":1639,"low":1552,"close":1601,"change":472,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1601},"2025-11-21",4.475,26.38,12914200,{"date":1643,"open":1561,"high":1644,"low":1645,"close":1646,"change":1327,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-20",3.98,3.36,3.45,13.86,6499300,{"date":1650,"open":1651,"high":1652,"low":1414,"close":1406,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1406},"2025-11-19",3.35,3.38,-0.28,-8.46,1845300,{"date":1657,"open":1413,"high":1658,"low":1413,"close":1659,"change":45,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-18",3.339,3.31,16.96,4395300,{"date":1663,"open":1451,"high":1430,"low":1486,"close":1476,"change":476,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1476},"2025-11-17",-4.71,1086700,{"date":1667,"open":868,"high":1414,"low":1476,"close":1392,"change":867,"percent_change":872,"volume":1668,"transactions":9,"vwap":1392},"2025-11-14",847000,{"date":1670,"open":1406,"high":1406,"low":1496,"close":876,"change":748,"percent_change":1671,"volume":1672,"transactions":9,"vwap":876},"2025-11-13",-3.95,1414200,{"date":1674,"open":1675,"high":1676,"low":146,"close":1442,"change":781,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1442},"2025-11-12",3.1,3.13,-1.94,633700,{"date":1680,"open":1370,"high":1681,"low":146,"close":1675,"change":962,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1675},"2025-11-11",3.12,3.33,604700,{"date":1685,"open":1681,"high":1425,"low":1430,"close":1370,"change":652,"percent_change":1183,"volume":1686,"transactions":9,"vwap":1370},"2025-11-10",994400,{"date":1688,"open":1675,"high":1459,"low":1689,"close":1690,"change":999,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-07",2.855,3.05,-3.17,2152200,{"date":1694,"open":1391,"high":1695,"low":1459,"close":1425,"change":830,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1425},"2025-11-06",3.295,-3.37,1057500,{"date":1699,"open":1700,"high":1540,"low":1701,"close":1534,"change":740,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1534},"2025-11-05",3.285,3.25,0.31,868800,{"date":1705,"open":1659,"high":1540,"low":1706,"close":1701,"change":1420,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1701},"2025-11-04",3.23,-4.69,1036700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1554,"change":1713,"percent_change":767,"volume":1714,"transactions":9,"vwap":1554},"2025-11-03",3.65,3.37,-0.22,1343600,{"date":1716,"open":1581,"high":1717,"low":1553,"close":1718,"change":715,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-31",3.715,3.63,-0.27,1184200,{"date":1722,"open":1723,"high":1724,"low":1718,"close":1574,"change":999,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1574},"2025-10-30",3.72,3.75,-2.67,796600,{"date":1728,"open":1729,"high":1730,"low":1559,"close":1560,"change":892,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1560},"2025-10-29",3.89,3.93,-3.86,1190000,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1729,"change":476,"percent_change":845,"volume":1737,"transactions":9,"vwap":1729},"2025-10-28",4.01,3.87,1014100,{"date":1739,"open":1740,"high":1741,"low":1596,"close":1742,"change":612,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-27",4.1,4.14,4.03,-0.74,996800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1595,"change":612,"percent_change":282,"volume":1750,"transactions":9,"vwap":1595},"2025-10-24",4.12,4.17,4.045,643900,{"date":1752,"open":1742,"high":1753,"low":1754,"close":1755,"change":724,"percent_change":597,"volume":1756,"transactions":9,"vwap":1755},"2025-10-23",4.125,3.99,4.09,786500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1735,"change":603,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1735},"2025-10-22",4.065,4.11,3.864,-1.72,1279500,{"date":1765,"open":1747,"high":1766,"low":1767,"close":1768,"change":476,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-21",4.19,4.04,4.08,-3.32,669100,{"date":1772,"open":1740,"high":1623,"low":1740,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-20",4.22,0.23,5.76,875600,{"date":1778,"open":1595,"high":1755,"low":1587,"close":1754,"change":1347,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1754},"2025-10-17",-3.16,1423400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1747,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1747},"2025-10-16",4.42,4.43,4.031,-0.25,-5.72,1657300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-15",4.24,4.49,4.15,4.37,0.25,6.07,2667100,{"date":1799,"open":1800,"high":1801,"low":1761,"close":1747,"change":822,"percent_change":466,"volume":1598,"transactions":9,"vwap":1747},"2025-10-14",3.95,4.21,{"date":1803,"open":1804,"high":1768,"low":589,"close":1595,"change":1335,"percent_change":1740,"volume":1805,"transactions":9,"vwap":1595},"2025-10-13",3.965,873200,{"date":1807,"open":1741,"high":1808,"low":1809,"close":1587,"change":1523,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1587},"2025-10-10",4.16,3.84,-4.88,1803500,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1740,"change":1634,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1740},"2025-10-09",4.33,4.035,-5.31,1218900,{"date":1819,"open":1754,"high":1820,"low":1821,"close":1814,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1814},"2025-10-08",4.35,3.962,0.35,8.79,2086700,{"date":1826,"open":1747,"high":1633,"low":1729,"close":1644,"change":892,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1644},"2025-10-07",-3.63,1113600,{"date":1830,"open":1800,"high":1793,"low":1809,"close":1633,"change":788,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1633},"2025-10-06",5.09,1819500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1730,"change":81,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1730},"2025-10-03",3.81,3.955,3.69,1780200,{"date":1840,"open":1559,"high":1835,"low":1841,"close":1842,"change":962,"percent_change":1089,"volume":1843,"transactions":9,"vwap":1842},"2025-10-02",3.67,3.79,1313600,{"date":1845,"open":1567,"high":1846,"low":1574,"close":1837,"change":715,"percent_change":1719,"volume":1847,"transactions":9,"vwap":1837},"2025-10-01",3.755,1147800,{"date":1849,"open":1723,"high":1724,"low":1850,"close":1581,"change":652,"percent_change":1452,"volume":1851,"transactions":9,"vwap":1581},"2025-09-30",3.6,1631200,{"date":1853,"open":1724,"high":1854,"low":1565,"close":1724,"change":930,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1724},"2025-09-29",3.845,0.81,1557900,{"date":1858,"open":1560,"high":1859,"low":1718,"close":1723,"change":652,"percent_change":1452,"volume":1860,"transactions":9,"vwap":1723},"2025-09-26",3.77,1368000,{"date":1862,"open":1566,"high":1863,"low":1581,"close":1859,"change":1373,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1859},"2025-09-25",3.869,-4.8,1632500,{"date":1867,"open":1644,"high":1742,"low":1587,"close":1868,"change":946,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-24",3.96,-0.5,869500,{"date":1872,"open":1767,"high":1741,"low":1800,"close":1644,"change":730,"percent_change":1517,"volume":1873,"transactions":9,"vwap":1644},"2025-09-23",1040800,{"date":1875,"open":1603,"high":1759,"low":1876,"close":314,"change":867,"percent_change":754,"volume":1877,"transactions":9,"vwap":314},"2025-09-22",3.923,890800,{"date":1879,"open":1766,"high":1625,"low":1868,"close":823,"change":1373,"percent_change":1880,"volume":1881,"transactions":9,"vwap":823},"2025-09-19",-4.57,1642100,{"date":1883,"open":1800,"high":1248,"low":1884,"close":1808,"change":1795,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1808},"2025-09-18",3.94,6.39,2250800,{"date":1888,"open":1730,"high":1767,"low":1566,"close":1889,"change":715,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-17",3.91,-0.26,927500,{"date":1893,"open":1894,"high":1884,"low":1580,"close":589,"change":740,"percent_change":1895,"volume":1896,"transactions":9,"vwap":589},"2025-09-16",3.915,0.26,751400,{"date":1898,"open":1587,"high":1804,"low":1579,"close":1889,"change":582,"percent_change":1264,"volume":1466,"transactions":9,"vwap":1889},"2025-09-15",{"date":1900,"open":1730,"high":823,"low":1572,"close":1596,"change":1901,"percent_change":1183,"volume":1444,"transactions":9,"vwap":1596},"2025-09-12",-0.065,{"date":1903,"open":1269,"high":1742,"low":1269,"close":823,"change":1386,"percent_change":1904,"volume":1905,"transactions":9,"vwap":823},"2025-09-11",5.03,962100,{"date":1907,"open":1754,"high":1603,"low":1908,"close":231,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":231},"2025-09-10",3.765,-0.21,-5.26,918900,{"date":1913,"open":1754,"high":1595,"low":1914,"close":1754,"change":612,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1754},"2025-09-09",3.941,-0.75,864900,{"date":1918,"open":1724,"high":1742,"low":1559,"close":314,"change":1465,"percent_change":1919,"volume":1920,"transactions":9,"vwap":314},"2025-09-08",8.94,1668700,{"date":1922,"open":1589,"high":1269,"low":1718,"close":1837,"change":612,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1837},"2025-09-05",-0.81,967000,{"date":1926,"open":1724,"high":1927,"low":1928,"close":1723,"change":612,"percent_change":1929,"volume":1432,"transactions":9,"vwap":1723},"2025-09-04",3.769,3.641,-0.8,{"date":1931,"open":231,"high":1932,"low":1711,"close":1724,"change":612,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1724},"2025-09-03",3.825,-0.79,1513700,{"date":1936,"open":231,"high":1566,"low":1559,"close":231,"change":565,"percent_change":1937,"volume":1938,"transactions":9,"vwap":231},"2025-09-02",-2.33,1152800,{"date":1940,"open":1729,"high":589,"low":1582,"close":1736,"change":715,"percent_change":1890,"volume":1941,"transactions":9,"vwap":1736},"2025-08-29",792300,{"date":1943,"open":1644,"high":1644,"low":1944,"close":1572,"change":781,"percent_change":444,"volume":1945,"transactions":9,"vwap":1572},"2025-08-28",3.875,957900,{"date":1947,"open":1884,"high":1735,"low":589,"close":1884,"change":612,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1884},"2025-08-27",-0.76,766400,{"date":1951,"open":1587,"high":1735,"low":1587,"close":823,"change":724,"percent_change":904,"volume":1952,"transactions":9,"vwap":823},"2025-08-26",898800,{"date":1954,"open":1595,"high":1595,"low":1729,"close":1729,"change":111,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1729},"2025-08-25",-4.19,928800,{"date":1958,"open":1767,"high":1808,"low":1754,"close":1595,"change":867,"percent_change":780,"volume":1959,"transactions":9,"vwap":1595},"2025-08-22",1607700,{"date":1961,"open":1809,"high":1595,"low":1809,"close":1735,"change":1962,"percent_change":1226,"volume":1963,"transactions":9,"vwap":1735},"2025-08-21",0.105,1271700,{"date":1965,"open":1800,"high":1603,"low":1582,"close":1596,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1596},"2025-08-20",-0.115,-2.86,1893200,{"date":1970,"open":1625,"high":1773,"low":1754,"close":314,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":314},"2025-08-19",-0.24,-5.63,1848600,{"date":1975,"open":1976,"high":1977,"low":1773,"close":1978,"change":1420,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-18",4.4,4.403,4.26,-3.62,1575000,{"date":1982,"open":1626,"high":1983,"low":1984,"close":1783,"change":766,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1783},"2025-08-15",4.56,4.385,-1.78,1007600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":652,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-14",4.51,4.54,4.255,4.5,-1.1,1663800,{"date":1996,"open":1792,"high":1997,"low":1998,"close":1618,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1618},"2025-08-13",4.605,4.34,0.095,2.13,1757800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-12",4.65,4.88,4.45,4.455,-0.255,-5.41,2316000,{"date":2012,"open":1624,"high":2013,"low":2014,"close":2015,"change":822,"percent_change":547,"volume":2016,"transactions":9,"vwap":2015},"2025-08-11",4.84,4.675,4.71,1548400,{"date":2018,"open":2004,"high":1624,"low":2019,"close":2004,"change":930,"percent_change":17,"volume":2020,"transactions":9,"vwap":2004},"2025-08-08",4.565,1065300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":967,"change":766,"percent_change":1004,"volume":2026,"transactions":9,"vwap":967},"2025-08-07",4.73,4.82,4.61,1119900,{"date":2028,"open":1112,"high":2029,"low":2030,"close":1624,"change":1373,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1624},"2025-08-06",4.87,4.665,-3.89,1161100,{"date":2034,"open":515,"high":2035,"low":2036,"close":2037,"change":81,"percent_change":1430,"volume":2038,"transactions":9,"vwap":2037},"2025-08-05",4.95,4.78,4.89,1080900,{"date":2040,"open":2041,"high":2042,"low":2004,"close":2043,"change":2044,"percent_change":1534,"volume":2045,"transactions":9,"vwap":2043},"2025-08-04",4.67,4.845,4.75,0.15,1332100,{"date":2047,"open":2048,"high":2030,"low":2049,"close":2050,"change":830,"percent_change":1548,"volume":2051,"transactions":9,"vwap":2050},"2025-08-01",4.59,4.495,4.6,1382000,{"date":2053,"open":2013,"high":2054,"low":2015,"close":2015,"change":766,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2015},"2025-07-31",4.9,-1.67,1181900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":999,"percent_change":937,"volume":2063,"transactions":9,"vwap":2062},"2025-07-30",4.97,5.08,4.74,4.79,1365600,{"date":2065,"open":2066,"high":2067,"low":2005,"close":2037,"change":1786,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2037},"2025-07-29",5.12,5.15,-4.86,1240800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":781,"percent_change":1590,"volume":2076,"transactions":9,"vwap":2075},"2025-07-28",5.24,5.255,5.1,5.14,692500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":27,"percent_change":27,"volume":2083,"transactions":9,"vwap":2082},"2025-07-25",5.22,5.239,5.07,5.2,1021100,{"date":2085,"open":2086,"high":2086,"low":2082,"close":2082,"change":1786,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2082},"2025-07-24",5.4,-4.59,937300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":946,"percent_change":1362,"volume":2095,"transactions":9,"vwap":2094},"2025-07-23",5.53,5.55,5.34,5.45,978800,{"date":2097,"open":2082,"high":2098,"low":2066,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-22",5.485,5.47,0.3,5.8,1156000,{"date":2104,"open":2067,"high":2105,"low":2067,"close":1082,"change":930,"percent_change":37,"volume":2106,"transactions":9,"vwap":1082},"2025-07-21",5.69,2362700,{"date":2108,"open":2074,"high":2109,"low":1831,"close":2075,"change":1157,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2075},"2025-07-18",5.3,1.38,1628700,{"date":2113,"open":2114,"high":1831,"low":2059,"close":2081,"change":724,"percent_change":887,"volume":2115,"transactions":9,"vwap":2081},"2025-07-17",5,1205000,{"date":2117,"open":2118,"high":2119,"low":2013,"close":2120,"change":724,"percent_change":971,"volume":2121,"transactions":9,"vwap":2120},"2025-07-16",4.92,5.01,4.99,1324600,{"date":2123,"open":2082,"high":2124,"low":995,"close":995,"change":1971,"percent_change":271,"volume":2125,"transactions":9,"vwap":995},"2025-07-15",5.215,2194300,{"date":2127,"open":2128,"high":1082,"low":1904,"close":2067,"change":882,"percent_change":865,"volume":2129,"transactions":9,"vwap":2067},"2025-07-14",5.05,829700,{"date":2131,"open":2066,"high":2075,"low":2114,"close":2132,"change":748,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-11",5.06,-2.32,1005200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":612,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-10",5.25,5.285,5.155,5.18,-0.58,699100,{"date":2144,"open":2145,"high":2146,"low":2066,"close":2147,"change":946,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-09",5.26,5.32,5.21,-0.38,779300,{"date":2151,"open":2067,"high":2152,"low":2067,"close":2153,"change":1111,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-08",5.35,5.23,2.15,971400,{"date":2157,"open":2145,"high":2158,"low":2159,"close":2066,"change":1523,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2066},"2025-07-07",5.27,5.04,-3.76,1074400,{"date":2163,"open":2164,"high":2086,"low":1265,"close":2146,"change":715,"percent_change":1373,"volume":2165,"transactions":9,"vwap":2146},"2025-07-03",5.33,443700,{"date":2167,"open":2066,"high":2168,"low":2169,"close":2164,"change":2170,"percent_change":1625,"volume":2171,"transactions":9,"vwap":2164},"2025-07-02",5.39,5.11,0.215,1040400,{"date":2173,"open":1831,"high":1265,"low":2174,"close":2175,"change":1221,"percent_change":1482,"volume":2176,"transactions":9,"vwap":2175},"2025-07-01",4.98,5.115,820800,{"date":2178,"open":1265,"high":2164,"low":2067,"close":1082,"change":781,"percent_change":1590,"volume":2179,"transactions":9,"vwap":1082},"2025-06-30",814300,{"date":2181,"open":2086,"high":2086,"low":2182,"close":2153,"change":892,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2153},"2025-06-27",5.16,-2.79,3049200,{"date":2186,"open":1082,"high":2086,"low":2182,"close":2187,"change":1264,"percent_change":1278,"volume":2188,"transactions":9,"vwap":2187},"2025-06-26",5.38,1024500,{"date":2190,"open":2072,"high":2191,"low":2060,"close":2137,"change":867,"percent_change":668,"volume":2192,"transactions":9,"vwap":2137},"2025-06-25",5.305,1015500,{"date":2194,"open":2132,"high":2153,"low":2195,"close":2082,"change":1795,"percent_change":2128,"volume":2196,"transactions":9,"vwap":2082},"2025-06-24",5.012,765500,{"date":2198,"open":2054,"high":2199,"low":2043,"close":2035,"change":730,"percent_change":1929,"volume":2200,"transactions":9,"vwap":2035},"2025-06-23",5.029,1312800,{"date":2202,"open":2066,"high":2203,"low":2204,"close":2120,"change":781,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2120},"2025-06-20",5.13,4.93,-1.19,1147900,{"date":2208,"open":2074,"high":1082,"low":2209,"close":2128,"change":715,"percent_change":1523,"volume":2210,"transactions":9,"vwap":2128},"2025-06-18",5.025,617100,{"date":2212,"open":1082,"high":2213,"low":2132,"close":2132,"change":1523,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2132},"2025-06-17",5.345,-3.8,1014300,{"date":2217,"open":2066,"high":1265,"low":1904,"close":2145,"change":88,"percent_change":1794,"volume":2218,"transactions":9,"vwap":2145},"2025-06-16",807200,{"date":2220,"open":2114,"high":2175,"low":2059,"close":2159,"change":748,"percent_change":1937,"volume":2221,"transactions":9,"vwap":2159},"2025-06-13",853100,{"date":2223,"open":2224,"high":2168,"low":2067,"close":2182,"change":1786,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2182},"2025-06-12",5.37,-4.62,912000,{"date":2228,"open":2229,"high":2230,"low":2086,"close":2231,"change":1713,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-11",5.68,5.72,5.41,-3.91,705700,{"date":2235,"open":963,"high":2236,"low":2237,"close":2238,"change":1111,"percent_change":941,"volume":2239,"transactions":9,"vwap":2238},"2025-06-10",5.7,5.46,5.63,882400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":963,"change":715,"percent_change":2245,"volume":2246,"transactions":9,"vwap":963},"2025-06-09",5.65,5.66,5.465,-0.18,866500,{"date":2248,"open":1082,"high":2249,"low":1082,"close":2091,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2091},"2025-06-06",5.62,0.4,7.8,1398600,{"date":2254,"open":2255,"high":2072,"low":2132,"close":2203,"change":830,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2203},"2025-06-05",5.19,-2.1,1212500,{"date":2259,"open":2260,"high":2224,"low":2079,"close":2072,"change":603,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2072},"2025-06-04",5.335,-1.32,690200,{"date":2264,"open":2265,"high":2237,"low":2079,"close":2265,"change":724,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-03",5.31,1.53,1522800,{"date":2269,"open":2066,"high":2191,"low":2119,"close":2153,"change":1111,"percent_change":2154,"volume":2270,"transactions":9,"vwap":2153},"2025-06-02",937400,{"date":2272,"open":2082,"high":2153,"low":2273,"close":2066,"change":1347,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2066},"2025-05-30",5.011,-2.48,818900,{"date":2277,"open":1265,"high":2224,"low":2278,"close":2137,"change":962,"percent_change":935,"volume":2279,"transactions":9,"vwap":2137},"2025-05-29",5.145,1129600,{"date":2281,"open":2146,"high":2224,"low":2169,"close":2067,"change":612,"percent_change":2141,"volume":2282,"transactions":9,"vwap":2067},"2025-05-28",1072200,{"date":2284,"open":2255,"high":1265,"low":2059,"close":2140,"change":867,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2140},"2025-05-27",0.97,1317600,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2203,"change":830,"percent_change":2256,"volume":2291,"transactions":9,"vwap":2203},"2025-05-23",5.02,5.265,745100,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2072,"change":27,"percent_change":27,"volume":2296,"transactions":9,"vwap":2072},"2025-05-22",4.8,5.44,1804500,{"date":2298,"open":2092,"high":2299,"low":2300,"close":2072,"change":1786,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2072},"2025-05-21",5.581,5.161,-4.55,1272000,{"date":2304,"open":2305,"high":2306,"low":2187,"close":2307,"change":740,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-20",5.5,5.615,5.49,0.18,623100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":748,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-19",5.43,5.515,5.375,5.48,-2.14,695400,{"date":2319,"open":2315,"high":2242,"low":2099,"close":2320,"change":2044,"percent_change":1237,"volume":884,"transactions":9,"vwap":2320},"2025-05-16",5.6,{"date":2322,"open":883,"high":2323,"low":2145,"close":2094,"change":1420,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2094},"2025-05-15",5.57,-2.85,751600,{"date":2327,"open":220,"high":2328,"low":2305,"close":2329,"change":999,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-14",5.77,5.61,-1.75,797400,{"date":2333,"open":2323,"high":177,"low":2323,"close":2334,"change":2044,"percent_change":1247,"volume":2335,"transactions":9,"vwap":2334},"2025-05-13",5.71,1289400,{"date":2337,"open":2099,"high":2249,"low":2338,"close":883,"change":2339,"percent_change":1402,"volume":2340,"transactions":9,"vwap":883},"2025-05-12",5.365,0.32,1034100,{"date":2342,"open":2067,"high":2164,"low":2067,"close":2072,"change":822,"percent_change":714,"volume":2343,"transactions":9,"vwap":2072},"2025-05-09",569100,{"date":2345,"open":2120,"high":2265,"low":2120,"close":2140,"change":106,"percent_change":515,"volume":2346,"transactions":9,"vwap":2140},"2025-05-08",861000,{"date":2348,"open":2118,"high":1904,"low":2042,"close":2349,"change":740,"percent_change":788,"volume":2350,"transactions":9,"vwap":2349},"2025-05-07",4.94,543400,{"date":2352,"open":2353,"high":2120,"low":1112,"close":2204,"change":830,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2204},"2025-05-06",4.96,-2.18,597700,{"date":2357,"open":2074,"high":2169,"low":995,"close":2159,"change":830,"percent_change":2316,"volume":2358,"transactions":9,"vwap":2159},"2025-05-05",834600,{"date":2360,"open":2132,"high":2137,"low":2128,"close":2067,"change":1335,"percent_change":1521,"volume":2361,"transactions":9,"vwap":2067},"2025-05-02",866900,{"date":2363,"open":2132,"high":2364,"low":2349,"close":2120,"change":730,"percent_change":1929,"volume":2365,"transactions":9,"vwap":2120},"2025-05-01",5.105,509000,{"date":2367,"open":1112,"high":2060,"low":2368,"close":1904,"change":151,"percent_change":409,"volume":2369,"transactions":9,"vwap":1904},"2025-04-30",4.76,841200,{"date":2371,"open":2066,"high":1082,"low":2120,"close":2120,"change":1420,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2120},"2025-04-29",-3.11,668700,{"date":2375,"open":2376,"high":2187,"low":2060,"close":2067,"change":999,"percent_change":1227,"volume":2377,"transactions":9,"vwap":2067},"2025-04-28",5.29,610700,{"date":2379,"open":2145,"high":2187,"low":2079,"close":2137,"change":603,"percent_change":2261,"volume":2380,"transactions":9,"vwap":2137},"2025-04-25",661200,{"date":181,"open":2203,"high":2152,"low":1831,"close":2146,"change":1386,"percent_change":1581,"volume":2382,"transactions":9,"vwap":2146},661100]