[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVZ":3,"homepage-market-summary":30,"stock-historical-INVZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INVZ","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},"Innoviz Technologies Ltd. Ordinary shares","Nasdaq",null,"Common Stock","Innoviz Technologies Ltd is a provider of LiDAR technology, serving as a Tier 1 supplier to the world's automotive manufacturers. Its LiDAR and perception software \"see\" further than a human driver and reduce the possibility of error, meeting the automotive industry's strictest expectations for performance and safety. Its sensors are designed to deliver exceptional range, resolution, and reliability, providing accurate 3D sensing in harsh weather conditions. Operating across the U.S., Europe, and Asia. Innoviz designs solutions for automotive OEMs, system integrators, municipalities, commercial enterprises, and others. InnovizSMART is an off-the-shelf solution for security, defense, and homeland security, intelligent traffic management, mobility, robotics, and aerial applications.","372",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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3278,0.33,0.34,0.327,0.333,-0.0052,-1.56,1552470.55697,3710,0.3332,2.54,0.2911,3849644.496964238,1.6,1576,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":17,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":39,"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":39,"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":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"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":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4983347,1818921713.234988,-58.51,"2025-04-24",[182,183,191,202,212,223,234,245,255,265,276,286,296,306,316,327,337,346,356,365,374,384,394,405,413,423,432,440,450,460,469,477,486,494,502,510,518,527,537,548,558,567,578,589,598,608,617,626,636,643,652,663,674,683,693,703,713,720,728,736,744,751,758,766,772,779,788,796,804,813,822,830,836,843,850,856,862,868,872,879,887,893,898,905,912,921,928,937,944,953,961,968,974,980,986,992,996,1003,1007,1014,1019,1027,1033,1041,1047,1053,1058,1063,1067,1074,1078,1085,1091,1097,1102,1108,1113,1118,1122,1126,1131,1138,1145,1151,1158,1162,1167,1170,1175,1180,1187,1193,1197,1203,1207,1211,1216,1220,1224,1228,1233,1238,1243,1247,1252,1255,1262,1269,1275,1281,1289,1295,1303,1309,1316,1322,1327,1333,1341,1349,1354,1360,1366,1371,1378,1385,1389,1396,1404,1410,1417,1421,1427,1433,1436,1441,1446,1453,1458,1464,1469,1474,1483,1486,1491,1498,1506,1510,1514,1521,1528,1534,1541,1546,1553,1558,1561,1565,1571,1575,1578,1583,1587,1592,1598,1605,1611,1616,1621,1625,1629,1635,1641,1646,1651,1655,1659,1662,1666,1671,1675,1680,1683,1687,1694,1701,1705,1710,1716,1721,1727,1732,1738,1745,1750,1756,1762,1769,1773,1779,1785,1792,1798,1803,1810,1816,1824,1830,1835,1842,1849,1853,1857,1865,1870,1874,1879,1884,1889,1893,1899,1902,1905,1908,1913,1920,1924,1927,1930,1935,1939,1945,1950,1955,1959,1964,1969,1973,1977,1983,1989,1992,1995,1998,2001,2008,2014,2021,2027,2032,2036,2039,2043,2047,2051,2055,2058,2063,2067,2071,2075,2079,2082,2086,2090,2095,2100,2104,2108,2111,2115,2119,2123,2129,2134,2140,2146,2151,2155,2159,2164,2169,2174,2178,2183,2186,2190,2195,2201,2205,2210,2214,2217,2221,2227,2232,2238,2245,2251,2257,2262,2267,2271,2277,2282,2289,2295,2300,2303,2308,2315,2319,2324,2330,2335,2338,2344,2347,2352,2357,2360,2366,2372,2376,2381],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.37,-0.0286,-7.91,2440543.018075,7002,0.3474,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.36,0.36245,0.356,0.3616,0.0039,1.09,1794681.42964,3258,0.3627,{"date":203,"open":193,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",0.3653,0.3529,0.3577,-0.0055,-1.51,1242127.676006,4203,0.3589,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",0.3775,0.3898,0.3557,0.3632,-0.0139,-3.69,1871083.037144,4837,0.3656,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.38,0.388,0.361,0.3771,-0.0009,-0.24,1611664.763708,4244,0.3749,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.3799,0.3843,0.365,0.378,-0.007,-1.82,2397907.856562,5419,0.3733,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":226},"2026-09-25",0.393,0.407,0.3754,0.385,0.0121,3.24,2323722.123322,4980,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.41,0.3625,0.3729,-0.0352,-8.63,3959145.135712,6932,0.3815,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",0.3428,0.4164,0.342,0.4081,0.0581,16.6,11277306.271116,18363,0.3981,{"date":277,"open":17,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.355,0.3353,0.35,0.016,4.79,2878218.406634,5595,0.3456,{"date":287,"open":288,"high":289,"low":16,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.3408,0.3449,0.334,-0.003,-0.89,2047368.287324,5304,0.3377,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",0.32,0.337,0.312,0.0155,4.82,1947581.952433,3976,0.3254,{"date":307,"open":308,"high":309,"low":298,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",0.324,0.352,0.3215,0.0138,4.48,3353397.017276,6636,0.3325,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",0.31,0.31495,0.3034,0.3077,0.0044,1.45,2644439.762107,6434,0.3099,{"date":328,"open":329,"high":330,"low":26,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",0.3041,0.3097,0.3033,-0.0008,-0.26,2926969.911912,7716,0.2987,{"date":338,"open":318,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",0.3136,0.3001,-0.0078,-2.5,1864395.161617,3618,0.3073,{"date":347,"open":348,"high":349,"low":318,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",0.3221,0.3244,0.3119,-0.0126,-3.88,1353274.714416,3640,0.3153,{"date":357,"open":17,"high":358,"low":298,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",0.3448,0.3245,-0.0192,-5.59,1319049.220439,2920,0.3301,{"date":366,"open":309,"high":195,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",0.3435,0.3437,-0.0077,-2.19,1000926.676162,3061,0.3491,{"date":375,"open":376,"high":193,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",0.344,0.3401,0.3514,0.0062,1.8,1579589.547663,3690,0.3513,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",0.3145,0.3458,0.3452,0.0194,5.95,3637017.417955,6313,0.3304,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",0.322,0.336,0.313,0.3258,0.0004,0.12,4066179.24023,7229,0.3228,{"date":406,"open":290,"high":407,"low":305,"close":305,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",0.3412,-0.0101,-3.01,1934082.749805,5042,0.3324,{"date":414,"open":415,"high":416,"low":298,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",0.3344,0.3414,0.3355,-0.01,-2.89,2090241.238388,6105,0.3333,{"date":424,"open":280,"high":425,"low":377,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.369,0.3455,-0.0045,-1.29,3217459.878853,6919,0.3578,{"date":433,"open":193,"high":259,"low":434,"close":280,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",0.3345,-0.0049,-1.38,3375384.641307,6736,0.3461,{"date":441,"open":442,"high":443,"low":18,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",0.328,0.3565,0.3549,0.0235,7.09,2768451.933019,4914,0.3395,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",0.3427,0.325,0.3314,-0.0082,-2.41,1647503.679167,4542,0.3336,{"date":461,"open":17,"high":462,"low":19,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",0.347,0.3396,0.0009,0.27,1710928.270738,5641,0.339,{"date":470,"open":471,"high":17,"low":442,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":304,"vwap":476},"2026-08-24",0.335,0.3387,-0.0011,-0.32,1284247.549687,0.3359,{"date":478,"open":16,"high":479,"low":16,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.3433,0.3398,0.0067,2.01,2346182.239963,4789,0.3374,{"date":487,"open":17,"high":358,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":18},"2026-08-20",0.3208,0.3331,-0.0127,-3.67,2983323.485668,5383,{"date":495,"open":443,"high":496,"low":16,"close":387,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",0.3572,-0.0142,-3.94,5163289.696898,8500,0.3388,{"date":503,"open":504,"high":504,"low":280,"close":193,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",0.3669,-0.008,-2.17,2929192.31539,6104,0.3537,{"date":511,"open":512,"high":512,"low":280,"close":513,"change":514,"percent_change":292,"volume":515,"transactions":516,"vwap":517},"2026-08-17",0.3792,0.368,-0.0033,4990404.956782,8280,0.3606,{"date":519,"open":520,"high":520,"low":185,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.4,0.3713,-0.0252,-6.36,5269600.559657,13698,0.3782,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":136,"volume":534,"transactions":535,"vwap":536},"2026-08-13",0.3992,0.40695,0.3912,0.3965,0.0018,3609809.273803,9437,0.3983,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",0.4028,0.4057,0.394,0.3947,-0.0029,-0.73,2211143.250813,8446,0.3974,{"date":549,"open":520,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",0.4049,0.395,0.3976,0.0028,0.71,2159247.127403,9653,0.3993,{"date":559,"open":520,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":536},"2026-08-10",0.4099,0.3915,0.3948,0.0069,1.78,3461574.098864,12207,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.4123,0.4198,0.375,0.3879,-0.0217,-5.3,9620212.264207,28315,0.3867,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",0.4011,0.4349,0.3931,0.4096,0.0085,2.12,5472788.027465,15922,0.4117,{"date":590,"open":591,"high":126,"low":592,"close":580,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",0.4456,0.4001,-0.0164,-3.93,8538919.520045,17742,0.4249,{"date":599,"open":600,"high":601,"low":280,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",0.43,0.4425,0.4175,0.0072,1.75,9231509.863464,30047,0.4146,{"date":609,"open":600,"high":600,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",0.4021,0.4103,-0.0187,-4.36,3395242.812474,14457,0.4147,{"date":618,"open":619,"high":619,"low":611,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.44,0.429,0.0078,1.85,3226389.05559,11560,0.4225,{"date":627,"open":628,"high":619,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.423,0.401301,0.4212,0.0412,10.84,7029359.51577,17133,0.4187,{"date":637,"open":60,"high":60,"low":571,"close":225,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",-0.0693,-15.42,5889760.429526,15298,0.4173,{"date":644,"open":645,"high":645,"low":257,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.4695,0.4493,-0.1808,-28.69,19514175.079249,30969,0.4443,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.62,0.6498,0.6111,0.6301,0.0183,2.99,858413.221427,2556,0.6241,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.6251,0.6298,0.608401,0.6118,-0.0131,-2.1,814326.756094,3237,0.6185,{"date":675,"open":676,"high":655,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":657},"2026-07-23",0.63,0.618,0.6249,-0.0147,-2.3,615749.26036,3370,{"date":684,"open":685,"high":686,"low":676,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.663,0.6899,0.6396,-0.0238,-3.59,1569282.427832,4832,0.6571,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",0.61,0.69,0.6634,0.0613,10.18,1357500.85037,5461,0.6482,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":280,"volume":710,"transactions":711,"vwap":712},"2026-07-20",0.6,0.6149,0.587,0.6021,0.0021,1039358.020487,4699,0.6025,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":219,"volume":719,"transactions":9,"vwap":717},"2026-07-17",0.59799999,0.62900001,0.60000002,-0.023,1405000,{"date":721,"open":722,"high":676,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",0.61500001,0.60100001,0.62300003,-0.009,-1.42,1072600,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",0.648,0.611,0.63200003,0.004,0.64,970400,{"date":737,"open":738,"high":732,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-14",0.60299999,0.58999997,0.62800002,0.043,7.35,1295300,{"date":745,"open":654,"high":724,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",0.57999998,0.58499998,-0.05,-7.87,2709600,{"date":752,"open":753,"high":753,"low":676,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",0.67000002,0.63499999,-0.035,-5.22,1709100,{"date":759,"open":760,"high":761,"low":762,"close":753,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-07-09",0.68400002,0.69499999,0.662,-0.014,-2.05,1596100,{"date":767,"open":696,"high":768,"low":769,"close":760,"change":770,"percent_change":544,"volume":771,"transactions":9,"vwap":760},"2026-07-08",0.73000002,0.676,-0.005,1651900,{"date":773,"open":774,"high":774,"low":753,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",0.70999998,0.68900001,0.011,1.62,1522000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",0.69999999,0.72500002,0.67500001,0.67799997,-0.015,-2.16,1967300,{"date":789,"open":790,"high":791,"low":783,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",0.75199997,0.75999999,0.69300002,-0.067,-8.82,3703000,{"date":797,"open":798,"high":799,"low":800,"close":791,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":791},"2026-07-01",0.77999997,0.80900002,0.74299997,-0.001,-0.13,4278500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",0.66399997,0.80800003,0.66299999,0.76099998,0.107,16.36,9477700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",0.60900003,0.65600002,0.60500002,0.65399998,0.082,14.34,3226500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":281,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-26",0.55900002,0.597,0.54799998,0.57200003,2.88,1468600,{"date":831,"open":746,"high":747,"low":832,"close":833,"change":763,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",0.537,0.55599999,-2.46,4342700,{"date":837,"open":838,"high":722,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",0.602,0.56999999,-0.04,-6.56,4023400,{"date":844,"open":845,"high":846,"low":717,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-23",0.61000001,0.65200001,0.009,1.5,3116700,{"date":851,"open":676,"high":852,"low":717,"close":723,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":723},"2026-06-22",0.66000003,0.019,3.26,3020000,{"date":857,"open":845,"high":845,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",0.58200002,-0.018,-3,8328400,{"date":863,"open":731,"high":864,"low":865,"close":717,"change":770,"percent_change":866,"volume":867,"transactions":9,"vwap":717},"2026-06-17",0.61699998,0.59299999,-0.83,2161500,{"date":869,"open":845,"high":754,"low":738,"close":817,"change":505,"percent_change":870,"volume":871,"transactions":9,"vwap":817},"2026-06-16",-1.31,3701800,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":770,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-15",0.63999999,0.64999998,0.61299998,-0.81,2731300,{"date":880,"open":881,"high":882,"low":738,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",0.64399999,0.64499998,0.61799997,-0.027,-4.19,2531500,{"date":888,"open":875,"high":852,"low":889,"close":882,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":882},"2026-06-11",0.62199998,0.01,1.57,1626000,{"date":894,"open":874,"high":753,"low":889,"close":754,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":754},"2026-06-10",-0.029,-4.37,2189100,{"date":899,"open":761,"high":900,"low":901,"close":806,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":806},"2026-06-09",0.708,0.63099998,-0.012,-1.78,2940400,{"date":906,"open":907,"high":908,"low":783,"close":769,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":769},"2026-06-08",0.71499997,0.72600001,-0.02,-2.87,2691800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",0.745,0.75,0.68099999,0.69599998,-0.056,-7.45,2494700,{"date":922,"open":923,"high":924,"low":907,"close":790,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":790},"2026-06-04",0.72899997,0.77899998,0.013,1.76,1676200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",0.76800001,0.778,0.73500001,0.73900002,-0.043,-5.5,2380600,{"date":938,"open":939,"high":940,"low":798,"close":941,"change":942,"percent_change":594,"volume":943,"transactions":9,"vwap":941},"2026-06-02",0.83099997,0.83600003,0.78200001,-0.032,1967100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",0.77200001,0.85000002,0.76999998,0.81400001,0.051,6.68,4335000,{"date":954,"open":915,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",0.78500003,0.73100001,0.76300001,0.031,4.23,2964500,{"date":962,"open":963,"high":915,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-28",0.70099998,0.73199999,0.012,1.67,1284700,{"date":969,"open":768,"high":915,"low":970,"close":971,"change":972,"percent_change":506,"volume":973,"transactions":9,"vwap":971},"2026-05-27",0.70599997,0.72000003,-0.016,1827100,{"date":975,"open":971,"high":948,"low":971,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",0.736,0.026,3.66,2953100,{"date":981,"open":982,"high":983,"low":970,"close":774,"change":801,"percent_change":984,"volume":985,"transactions":9,"vwap":774},"2026-05-22",0.70899999,0.74800003,-0.14,2179000,{"date":987,"open":774,"high":988,"low":917,"close":989,"change":990,"percent_change":81,"volume":991,"transactions":9,"vwap":989},"2026-05-21",0.74599999,0.71100003,0.001,2492800,{"date":993,"open":781,"high":932,"low":760,"close":774,"change":890,"percent_change":994,"volume":995,"transactions":9,"vwap":774},"2026-05-20",1.43,2355200,{"date":997,"open":998,"high":999,"low":761,"close":781,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":781},"2026-05-19",0.722,0.73699999,-0.022,-3.05,2522200,{"date":1004,"open":999,"high":798,"low":982,"close":998,"change":763,"percent_change":1005,"volume":1006,"transactions":9,"vwap":998},"2026-05-18",-1.9,4773600,{"date":1008,"open":908,"high":1009,"low":1010,"close":976,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":976},"2026-05-15",0.75300002,0.68300003,-0.011,-1.47,4902900,{"date":1015,"open":907,"high":915,"low":816,"close":1016,"change":111,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",0.74699998,-18.54,17689200,{"date":1020,"open":1021,"high":1022,"low":798,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",0.80000001,0.97000003,0.917,0.131,16.67,10613000,{"date":1028,"open":1029,"high":1021,"low":932,"close":1030,"change":785,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",0.79000002,0.78600001,-1.87,2380800,{"date":1034,"open":798,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",0.82999998,0.755,0.801,0.069,9.43,3891600,{"date":1042,"open":971,"high":1043,"low":696,"close":964,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":964},"2026-05-08",0.74900001,0.039,5.63,1444000,{"date":1048,"open":1049,"high":915,"low":696,"close":792,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":792},"2026-05-07",0.74000001,-0.059,-7.85,2792800,{"date":1054,"open":696,"high":948,"low":916,"close":790,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":790},"2026-05-06",0.063,9.14,3292900,{"date":1059,"open":916,"high":775,"low":1060,"close":775,"change":925,"percent_change":1061,"volume":1062,"transactions":9,"vwap":775},"2026-05-05",0.653,1.92,1391000,{"date":1064,"open":696,"high":781,"low":808,"close":769,"change":1065,"percent_change":915,"volume":1066,"transactions":9,"vwap":769},"2026-05-04",0.005,1421600,{"date":1068,"open":696,"high":1069,"low":1070,"close":1071,"change":990,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",0.69700003,0.66100001,0.671,0.15,819000,{"date":1075,"open":916,"high":1076,"low":1070,"close":753,"change":733,"percent_change":705,"volume":1077,"transactions":9,"vwap":753},"2026-04-30",0.69800001,1470700,{"date":1079,"open":774,"high":1080,"low":852,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-29",0.713,0.66600001,-0.044,-6.2,2154400,{"date":1086,"open":1087,"high":768,"low":676,"close":774,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":774},"2026-04-28",0.65100002,0.049,7.41,4065600,{"date":1092,"open":1093,"high":983,"low":852,"close":1070,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1070},"2026-04-27",0.72299999,-0.028,-4.06,3000700,{"date":1098,"open":882,"high":800,"low":1099,"close":775,"change":1038,"percent_change":1100,"volume":1101,"transactions":9,"vwap":775},"2026-04-24",0.625,11.13,3930700,{"date":1103,"open":852,"high":852,"low":1104,"close":654,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":654},"2026-04-23",0.60600001,-0.03,-4.62,2169600,{"date":1109,"open":1110,"high":769,"low":875,"close":875,"change":890,"percent_change":1111,"volume":1112,"transactions":9,"vwap":875},"2026-04-22",0.66500002,1.56,1918100,{"date":1114,"open":1115,"high":696,"low":874,"close":874,"change":909,"percent_change":1116,"volume":1117,"transactions":9,"vwap":874},"2026-04-21",0.66799998,-3.03,1489700,{"date":1119,"open":753,"high":753,"low":874,"close":852,"change":418,"percent_change":1120,"volume":1121,"transactions":9,"vwap":852},"2026-04-20",-1.49,2252000,{"date":1123,"open":989,"high":989,"low":808,"close":753,"change":909,"percent_change":1124,"volume":1125,"transactions":9,"vwap":753},"2026-04-17",-2.9,3178200,{"date":1127,"open":1128,"high":774,"low":852,"close":696,"change":890,"percent_change":1129,"volume":1130,"transactions":9,"vwap":696},"2026-04-16",0.68699998,1.47,2423200,{"date":1132,"open":846,"high":1133,"low":875,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-15",0.685,0.68000001,0.029,4.45,1615400,{"date":1139,"open":1140,"high":781,"low":1141,"close":1087,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1087},"2026-04-14",0.67199999,0.64600003,-0.034,-4.96,2143000,{"date":1146,"open":1147,"high":696,"low":676,"close":1133,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1133},"2026-04-13",0.65899998,0.007,1.03,2541700,{"date":1152,"open":1153,"high":1154,"low":852,"close":784,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":784},"2026-04-10",0.66900003,0.70700002,0.027,4.15,1519100,{"date":1159,"open":753,"high":1010,"low":874,"close":1087,"change":785,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1087},"2026-04-09",-2.25,2332400,{"date":1163,"open":781,"high":782,"low":852,"close":1081,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1081},"2026-04-08",0.018,2.78,2124100,{"date":1168,"open":852,"high":852,"low":676,"close":730,"change":902,"percent_change":241,"volume":1169,"transactions":9,"vwap":730},"2026-04-07",1464300,{"date":1171,"open":1147,"high":1154,"low":1172,"close":852,"change":890,"percent_change":1173,"volume":1174,"transactions":9,"vwap":852},"2026-04-06",0.65499997,1.54,1593500,{"date":1176,"open":730,"high":1140,"low":845,"close":875,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":875},"2026-04-02",-0.019,-2.84,1663000,{"date":1181,"open":1182,"high":1183,"low":874,"close":1153,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1153},"2026-04-01",0.64899999,0.699,0.036,5.69,2920100,{"date":1188,"open":717,"high":846,"low":1189,"close":1190,"change":741,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-31",0.59500003,0.63300002,7.29,3291100,{"date":1194,"open":724,"high":724,"low":746,"close":739,"change":1142,"percent_change":1195,"volume":1196,"transactions":9,"vwap":739},"2026-03-30",-5.45,3053400,{"date":1198,"open":1199,"high":1200,"low":864,"close":1201,"change":972,"percent_change":342,"volume":1202,"transactions":9,"vwap":1201},"2026-03-27",0.63599998,0.65799999,0.62400001,2371800,{"date":1204,"open":806,"high":696,"low":874,"close":874,"change":1205,"percent_change":1106,"volume":1206,"transactions":9,"vwap":874},"2026-03-26",-0.031,2029400,{"date":1208,"open":1209,"high":696,"low":1060,"close":1071,"change":990,"percent_change":1072,"volume":1210,"transactions":9,"vwap":1071},"2026-03-25",0.68599999,1945600,{"date":1212,"open":1010,"high":1213,"low":1081,"close":753,"change":1214,"percent_change":1005,"volume":1215,"transactions":9,"vwap":753},"2026-03-24",0.70499998,-0.013,2114800,{"date":1217,"open":1183,"high":982,"low":1140,"close":1010,"change":240,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1010},"2026-03-23",-1.01,3245900,{"date":1221,"open":1183,"high":1222,"low":769,"close":696,"change":725,"percent_change":428,"volume":1223,"transactions":9,"vwap":696},"2026-03-20",0.71600002,3182700,{"date":1225,"open":982,"high":907,"low":1133,"close":1183,"change":1011,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1183},"2026-03-19",-1.55,2627500,{"date":1229,"open":1009,"high":1009,"low":1230,"close":774,"change":1105,"percent_change":1231,"volume":1232,"transactions":9,"vwap":774},"2026-03-18",0.704,-4.05,2207100,{"date":1234,"open":1235,"high":948,"low":971,"close":1049,"change":1164,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1049},"2026-03-17",0.73799998,2.49,2490500,{"date":1239,"open":774,"high":1021,"low":917,"close":998,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":998},"2026-03-16",0.032,4.64,8988000,{"date":1244,"open":774,"high":768,"low":696,"close":696,"change":1245,"percent_change":1245,"volume":1246,"transactions":9,"vwap":696},"2026-03-13",0,3085300,{"date":1248,"open":1249,"high":1249,"low":696,"close":696,"change":748,"percent_change":1250,"volume":1251,"transactions":9,"vwap":696},"2026-03-12",0.75099999,-6.76,3395200,{"date":1253,"open":955,"high":1029,"low":768,"close":1049,"change":1177,"percent_change":342,"volume":1254,"transactions":9,"vwap":1049},"2026-03-11",3430400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1205,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-10",0.80199999,0.82700002,0.759,-3.92,2243300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1029,"change":1205,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1029},"2026-03-09",0.81999999,0.82099998,0.75599998,-3.78,5243900,{"date":1270,"open":1271,"high":1272,"low":1264,"close":1265,"change":755,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1265},"2026-03-06",0.85100001,0.88,-4.09,1047900,{"date":1276,"open":131,"high":1277,"low":1278,"close":1278,"change":763,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-05",0.89899999,0.85600001,-1.61,830400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":131,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":131},"2026-03-04",0.85299999,0.88999999,0.84500003,0.017,1.99,815700,{"date":1290,"open":1272,"high":1272,"low":1291,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-03-03",0.83999997,-0.052,-5.75,1246700,{"date":1296,"open":1297,"high":1298,"low":1257,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-02",0.81599998,0.93000001,0.90499997,0.052,6.1,2284000,{"date":1304,"open":1284,"high":1305,"low":1271,"close":1283,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1283},"2026-02-27",0.89999998,-0.055,-6.06,1710700,{"date":1310,"open":1284,"high":1311,"low":1312,"close":1313,"change":1164,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",0.92500001,0.87199998,0.90799999,2.02,1854400,{"date":1317,"open":1318,"high":1319,"low":1264,"close":1284,"change":718,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1284},"2026-02-25",0.88499999,0.92000002,-2.52,6105100,{"date":1323,"open":1299,"high":1298,"low":1305,"close":1324,"change":770,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",0.91299999,-0.54,2102300,{"date":1328,"open":1022,"high":1329,"low":1305,"close":1330,"change":718,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-23",0.98100001,0.91799998,-2.44,1920600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":725,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-20",0.95200002,1.015,0.93599999,0.94099998,-0.95,1328100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":848,"volume":1348,"transactions":9,"vwap":1346},"2026-02-19",0.94,0.96399999,0.912,0.94999999,0.014,1220200,{"date":1350,"open":1351,"high":1352,"low":1319,"close":1337,"change":291,"percent_change":474,"volume":1353,"transactions":9,"vwap":1337},"2026-02-18",0.93199998,0.96499997,921100,{"date":1355,"open":1356,"high":1356,"low":1305,"close":1357,"change":785,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-17",0.95999998,0.93900001,-1.57,1657700,{"date":1361,"open":1362,"high":174,"low":1346,"close":1363,"change":801,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-13",0.95499998,0.954,-0.1,1275000,{"date":1367,"open":1368,"high":1369,"low":1343,"close":1362,"change":785,"percent_change":1226,"volume":1370,"transactions":9,"vwap":1362},"2026-02-12",0.98400003,0.99000001,1164200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1022,"change":972,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1022},"2026-02-11",1.01,1.02,0.94599998,-1.62,1835800,{"date":1379,"open":1374,"high":1149,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-10",0.97399998,0.986,-0.024,-2.38,1467000,{"date":1386,"open":1373,"high":1149,"low":1387,"close":1373,"change":1245,"percent_change":1245,"volume":1388,"transactions":9,"vwap":1373},"2026-02-09",0.98199999,1670000,{"date":1390,"open":1298,"high":1391,"low":1392,"close":1373,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1373},"2026-02-06",1.05,0.92900002,0.114,12.72,3461000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":934,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-05",0.926,0.95099998,0.86000001,0.89600003,-4.58,6814900,{"date":1405,"open":1406,"high":1369,"low":1407,"close":1357,"change":1408,"percent_change":370,"volume":1409,"transactions":9,"vwap":1357},"2026-02-04",0.98799998,0.91100001,-0.021,2235900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1356,"change":1415,"percent_change":676,"volume":1416,"transactions":9,"vwap":1356},"2026-02-03",0.98000002,0.995,0.91000003,0.006,2468800,{"date":1418,"open":1022,"high":1419,"low":1343,"close":1363,"change":505,"percent_change":866,"volume":1420,"transactions":9,"vwap":1363},"2026-02-02",0.98900002,1590500,{"date":1422,"open":1423,"high":174,"low":1346,"close":1424,"change":1214,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-30",0.97500002,0.96200001,-1.33,2769800,{"date":1428,"open":1149,"high":1429,"low":1344,"close":1423,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1423},"2026-01-29",1.04,-0.065,-6.25,4129100,{"date":1434,"open":1391,"high":198,"low":1149,"close":1429,"change":418,"percent_change":1339,"volume":1435,"transactions":9,"vwap":1429},"2026-01-28",2058600,{"date":1437,"open":141,"high":1438,"low":1149,"close":1391,"change":890,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1391},"2026-01-27",1.069,0.96,2224200,{"date":1442,"open":1443,"high":1443,"low":1149,"close":1429,"change":1444,"percent_change":1195,"volume":1445,"transactions":9,"vwap":1429},"2026-01-26",1.13,-0.06,4108200,{"date":1447,"open":1448,"high":1443,"low":1449,"close":1450,"change":1105,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-23",1.129,1.075,1.1,-2.65,1687000,{"date":1454,"open":1450,"high":1455,"low":1450,"close":1443,"change":151,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1443},"2026-01-22",1.18,3.67,3502700,{"date":1459,"open":141,"high":1460,"low":1373,"close":198,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":198},"2026-01-21",1.11,0.03,2.83,3263300,{"date":1465,"open":1391,"high":1466,"low":1374,"close":141,"change":1105,"percent_change":1467,"volume":1468,"transactions":9,"vwap":141},"2026-01-20",1.08,-2.75,3862800,{"date":1470,"open":1443,"high":1443,"low":1471,"close":198,"change":1105,"percent_change":1472,"volume":1473,"transactions":9,"vwap":198},"2026-01-16",1.07,-2.68,2010800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-15",1.115,1.15,1.081,1.12,0.02,1.82,2634200,{"date":1484,"open":1466,"high":1450,"low":1391,"close":1450,"change":1480,"percent_change":622,"volume":1485,"transactions":9,"vwap":1450},"2026-01-14",3489900,{"date":1487,"open":1443,"high":1488,"low":1391,"close":1466,"change":748,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1466},"2026-01-13",1.14,-4.42,4846700,{"date":1492,"open":1493,"high":1494,"low":1479,"close":1443,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1443},"2026-01-12",1.22,1.229,-0.08,-6.61,3935900,{"date":1499,"open":116,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-09",1.23,1.16,1.21,0.07,6.14,3747500,{"date":1507,"open":1460,"high":1501,"low":198,"close":1488,"change":1480,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1488},"2026-01-08",1.79,3674100,{"date":1511,"open":1493,"high":1500,"low":1450,"close":1479,"change":1444,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1479},"2026-01-07",-5.08,6297600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1455,"change":748,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1455},"2026-01-06",1.34,1.38,1.165,-4.07,17873900,{"date":1522,"open":1466,"high":1523,"low":1524,"close":1500,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1500},"2026-01-05",1.25,1.055,0.266,27.59,12848000,{"date":1529,"open":1305,"high":1413,"low":1530,"close":1344,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1344},"2026-01-02",0.88200003,0.111,13.01,4516500,{"date":1535,"open":1284,"high":1536,"low":1537,"close":1283,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1283},"2025-12-31",0.89700001,0.84100002,-0.017,-1.95,5356100,{"date":1542,"open":1319,"high":1346,"low":1543,"close":131,"change":1544,"percent_change":885,"volume":1545,"transactions":9,"vwap":131},"2025-12-30",0.86199999,-0.038,7330100,{"date":1547,"open":1548,"high":1022,"low":1549,"close":1313,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1313},"2025-12-29",0.92299998,0.875,-0.046,-4.82,10703100,{"date":1554,"open":1346,"high":1356,"low":1555,"close":1363,"change":972,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1363},"2025-12-26",0.91600001,-1.65,4321400,{"date":1559,"open":1413,"high":1413,"low":1346,"close":1022,"change":972,"percent_change":1376,"volume":1560,"transactions":9,"vwap":1022},"2025-12-24",2547000,{"date":1562,"open":1149,"high":1391,"low":1414,"close":1381,"change":1563,"percent_change":1051,"volume":1564,"transactions":9,"vwap":1381},"2025-12-23",-0.084,10249800,{"date":1566,"open":1567,"high":1567,"low":141,"close":1471,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1471},"2025-12-22",1.19,-0.11,-9.32,7722000,{"date":1572,"open":1488,"high":116,"low":1488,"close":1455,"change":151,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1455},"2025-12-19",3.51,6405600,{"date":1576,"open":1501,"high":1502,"low":1488,"close":1488,"change":1245,"percent_change":1245,"volume":1577,"transactions":9,"vwap":1488},"2025-12-18",4136300,{"date":1579,"open":116,"high":1580,"low":1443,"close":1488,"change":1444,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1488},"2025-12-17",1.24,-5,4642900,{"date":1584,"open":1585,"high":1500,"low":1585,"close":116,"change":418,"percent_change":866,"volume":1586,"transactions":9,"vwap":116},"2025-12-16",1.17,2998400,{"date":1588,"open":1523,"high":1589,"low":1455,"close":1502,"change":1105,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1502},"2025-12-15",1.27,-2.42,5339400,{"date":1593,"open":1594,"high":1516,"low":1580,"close":1580,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1580},"2025-12-12",1.32,-0.09,-6.77,2808600,{"date":1599,"open":1600,"high":1517,"low":1580,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-11",1.28,1.33,0.05,3.91,5633100,{"date":1606,"open":1600,"high":1607,"low":1608,"close":1600,"change":909,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1600},"2025-12-10",1.315,1.26,-1.54,2676400,{"date":1612,"open":1613,"high":1594,"low":1589,"close":1614,"change":1245,"percent_change":1245,"volume":1615,"transactions":9,"vwap":1614},"2025-12-09",1.29,1.3,2177300,{"date":1617,"open":1618,"high":1594,"low":1580,"close":1614,"change":418,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1614},"2025-12-08",1.31,-0.76,3057000,{"date":1622,"open":1516,"high":1623,"low":1600,"close":1618,"change":418,"percent_change":1619,"volume":1624,"transactions":9,"vwap":1618},"2025-12-05",1.37,2772200,{"date":1626,"open":1614,"high":1517,"low":1614,"close":1594,"change":418,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1594},"2025-12-04",-0.75,4712600,{"date":1630,"open":1523,"high":1601,"low":1631,"close":1601,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1601},"2025-12-03",1.225,0.09,7.26,4148700,{"date":1636,"open":1516,"high":1637,"low":1638,"close":1580,"change":1461,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1580},"2025-12-02",1.4,1.235,2.48,10141800,{"date":1642,"open":1580,"high":1523,"low":1567,"close":1502,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1502},"2025-12-01",-0.07,-5.47,2986800,{"date":1647,"open":1500,"high":1614,"low":1493,"close":1600,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1600},"2025-11-28",0.06,4.92,3113400,{"date":1652,"open":1500,"high":1580,"low":1567,"close":1493,"change":890,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1493},"2025-11-26",0.83,2587100,{"date":1656,"open":1500,"high":1638,"low":1455,"close":1502,"change":418,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1502},"2025-11-25",-0.82,3520500,{"date":1660,"open":1500,"high":1589,"low":1455,"close":1493,"change":1245,"percent_change":1245,"volume":1661,"transactions":9,"vwap":1493},"2025-11-24",3923700,{"date":1663,"open":116,"high":1523,"low":1488,"close":1493,"change":151,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1493},"2025-11-21",3.39,7943800,{"date":1667,"open":1601,"high":1623,"low":1668,"close":1455,"change":1595,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1455},"2025-11-20",1.175,-7.09,5661000,{"date":1672,"open":1601,"high":1673,"low":1608,"close":1589,"change":840,"percent_change":1001,"volume":1674,"transactions":9,"vwap":1589},"2025-11-19",1.375,4110800,{"date":1676,"open":1613,"high":1677,"low":1580,"close":1618,"change":909,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1618},"2025-11-18",1.35,-1.5,5626700,{"date":1681,"open":1601,"high":1517,"low":1614,"close":1601,"change":418,"percent_change":1627,"volume":1682,"transactions":9,"vwap":1601},"2025-11-17",4761700,{"date":1684,"open":1685,"high":323,"low":1685,"close":1516,"change":840,"percent_change":1124,"volume":1686,"transactions":9,"vwap":1516},"2025-11-14",1.295,5090300,{"date":1688,"open":1689,"high":1690,"low":1623,"close":1517,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1517},"2025-11-13",1.48,1.51,-0.15,-9.8,5537100,{"date":1695,"open":1696,"high":926,"low":1697,"close":1698,"change":1495,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-12",1.72,1.44,1.53,-4.97,11552400,{"date":1702,"open":966,"high":966,"low":1698,"close":1703,"change":1444,"percent_change":689,"volume":1704,"transactions":9,"vwap":1703},"2025-11-11",1.61,6282900,{"date":1706,"open":1707,"high":1707,"low":1708,"close":966,"change":1245,"percent_change":1245,"volume":1709,"transactions":9,"vwap":966},"2025-11-10",1.74,1.65,5400700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":966,"change":890,"percent_change":705,"volume":1715,"transactions":9,"vwap":966},"2025-11-07",1.59,1.68,1.55,4597000,{"date":1717,"open":1713,"high":1707,"low":1718,"close":1719,"change":1105,"percent_change":903,"volume":1720,"transactions":9,"vwap":1719},"2025-11-06",1.63,1.66,5277200,{"date":1722,"open":1719,"high":1723,"low":1718,"close":1724,"change":1503,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-05",1.695,1.69,4.32,3479500,{"date":1728,"open":1729,"high":1707,"low":1703,"close":777,"change":984,"percent_change":1730,"volume":1731,"transactions":9,"vwap":777},"2025-11-04",1.665,-7.95,6506500,{"date":1733,"open":1734,"high":1735,"low":604,"close":926,"change":1364,"percent_change":1736,"volume":1737,"transactions":9,"vwap":926},"2025-11-03",1.875,1.89,-5.38,6674400,{"date":1739,"open":1740,"high":94,"low":1741,"close":1742,"change":1105,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-31",1.91,1.84,1.86,-1.59,4944800,{"date":1746,"open":1740,"high":94,"low":1747,"close":1735,"change":1444,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1735},"2025-10-30",1.87,-3.08,3763500,{"date":1751,"open":1752,"high":1753,"low":1061,"close":94,"change":840,"percent_change":1754,"volume":1755,"transactions":9,"vwap":94},"2025-10-29",1.98,2,-2.01,4190000,{"date":1757,"open":1314,"high":1758,"low":1759,"close":1287,"change":840,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1287},"2025-10-28",2.032,1.925,-1.97,4456300,{"date":1763,"open":1764,"high":1765,"low":1753,"close":1766,"change":890,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-27",2.091,2.1,2.03,0.5,4622300,{"date":1770,"open":1766,"high":1771,"low":482,"close":1314,"change":1602,"percent_change":25,"volume":1772,"transactions":9,"vwap":1314},"2025-10-24",2.11,4581400,{"date":1774,"open":1753,"high":1775,"low":1776,"close":1777,"change":1105,"percent_change":1678,"volume":1778,"transactions":9,"vwap":1777},"2025-10-23",2.04,1.965,1.97,3702400,{"date":1780,"open":1781,"high":1782,"low":1061,"close":1753,"change":1364,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1753},"2025-10-22",2.06,2.09,-4.76,9306100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1765,"change":1568,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1765},"2025-10-21",2.19,2.2,2.07,-4.98,4596200,{"date":1793,"open":1788,"high":1794,"low":1771,"close":1795,"change":1503,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-20",2.235,2.21,3.27,5253400,{"date":1799,"open":585,"high":1800,"low":1781,"close":1801,"change":1245,"percent_change":1245,"volume":1802,"transactions":9,"vwap":1801},"2025-10-17",2.15,2.14,6193000,{"date":1804,"open":1805,"high":1806,"low":585,"close":1801,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1801},"2025-10-16",2.36,2.385,-0.18,-7.76,8300900,{"date":1811,"open":1812,"high":25,"low":1813,"close":1814,"change":1444,"percent_change":1320,"volume":1815,"transactions":9,"vwap":1814},"2025-10-15",2.47,2.28,2.32,11316000,{"date":1817,"open":1801,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-14",2.445,1.991,2.38,0.2,9.17,15102800,{"date":1825,"open":1826,"high":1795,"low":1781,"close":1827,"change":1632,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-13",2.195,2.18,4.31,8420800,{"date":1831,"open":1788,"high":1832,"low":1782,"close":1782,"change":1643,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1782},"2025-10-10",2.43,-3.24,15259100,{"date":1836,"open":1837,"high":1838,"low":1801,"close":1839,"change":1495,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-09",2.26,2.34,2.16,-3.57,8918800,{"date":1843,"open":1844,"high":1806,"low":1845,"close":1846,"change":1364,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-08",2.33,2.23,2.24,-4.27,6987400,{"date":1850,"open":1838,"high":1832,"low":1788,"close":1838,"change":909,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1838},"2025-10-07",-0.85,9309300,{"date":1854,"open":1855,"high":1639,"low":1814,"close":1805,"change":1602,"percent_change":1839,"volume":1856,"transactions":9,"vwap":1805},"2025-10-06",2.4,10231500,{"date":1858,"open":1787,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-03",2.37,2.13,2.31,0.19,8.96,21267200,{"date":1866,"open":1753,"high":1801,"low":1867,"close":585,"change":81,"percent_change":1868,"volume":1869,"transactions":9,"vwap":585},"2025-10-02",1.96,7.07,11187500,{"date":1871,"open":1789,"high":1771,"low":1867,"close":1752,"change":1444,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1752},"2025-10-01",-2.94,9316000,{"date":1875,"open":1752,"high":1795,"low":1776,"close":1775,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1775},"2025-09-30",0.1,5.15,19158800,{"date":1880,"open":1742,"high":1766,"low":1481,"close":1881,"change":106,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-29",1.94,14.12,18768100,{"date":1885,"open":1707,"high":926,"low":1713,"close":1886,"change":909,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-26",1.7,-1.16,3899900,{"date":1890,"open":1696,"high":604,"low":1719,"close":1696,"change":1105,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1696},"2025-09-25",-1.71,6603300,{"date":1894,"open":1895,"high":1867,"low":604,"close":604,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":604},"2025-09-24",1.93,-0.19,-9.79,7549700,{"date":1900,"open":1752,"high":1789,"low":1740,"close":1881,"change":1444,"percent_change":860,"volume":1901,"transactions":9,"vwap":1881},"2025-09-23",9363800,{"date":1903,"open":1867,"high":1314,"low":1742,"close":1753,"change":890,"percent_change":1767,"volume":1904,"transactions":9,"vwap":1753},"2025-09-22",7112500,{"date":1906,"open":1752,"high":1782,"low":94,"close":1287,"change":1480,"percent_change":1374,"volume":1907,"transactions":9,"vwap":1287},"2025-09-19",12660900,{"date":1909,"open":604,"high":1752,"low":1910,"close":1777,"change":106,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1777},"2025-09-18",1.725,13.87,10299900,{"date":1914,"open":604,"high":1915,"low":1916,"close":1917,"change":748,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-17",1.795,1.71,1.73,-2.81,4721000,{"date":1921,"open":1741,"high":622,"low":966,"close":564,"change":1444,"percent_change":1922,"volume":1923,"transactions":9,"vwap":564},"2025-09-16",-3.26,6671100,{"date":1925,"open":1740,"high":94,"low":380,"close":1741,"change":418,"percent_change":1325,"volume":1926,"transactions":9,"vwap":1741},"2025-09-15",8232400,{"date":1928,"open":1735,"high":1740,"low":380,"close":622,"change":1245,"percent_change":1245,"volume":1929,"transactions":9,"vwap":622},"2025-09-12",4911600,{"date":1931,"open":604,"high":1735,"low":1932,"close":622,"change":401,"percent_change":1933,"volume":1934,"transactions":9,"vwap":622},"2025-09-11",1.745,6.94,7052700,{"date":1936,"open":622,"high":1735,"low":1916,"close":1917,"change":984,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1917},"2025-09-10",-7.49,6520300,{"date":1940,"open":1941,"high":94,"low":1942,"close":1747,"change":890,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1747},"2025-09-09",1.858,1.825,0.54,7953800,{"date":1946,"open":1886,"high":1061,"low":1724,"close":1742,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1742},"2025-09-08",0.28,17.72,21925500,{"date":1951,"open":1952,"high":28,"low":1953,"close":1952,"change":890,"percent_change":734,"volume":1954,"transactions":9,"vwap":1952},"2025-09-05",1.58,1.52,3217700,{"date":1956,"open":1690,"high":1712,"low":1689,"close":891,"change":1602,"percent_change":1957,"volume":1958,"transactions":9,"vwap":891},"2025-09-04",3.29,3673300,{"date":1960,"open":28,"high":1703,"low":1961,"close":1953,"change":748,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1953},"2025-09-03",1.505,-3.18,3142200,{"date":1965,"open":1966,"high":1966,"low":848,"close":891,"change":1364,"percent_change":1967,"volume":1968,"transactions":9,"vwap":891},"2025-09-02",1.615,-5.99,6551100,{"date":1970,"open":1886,"high":926,"low":777,"close":966,"change":840,"percent_change":1971,"volume":1972,"transactions":9,"vwap":966},"2025-08-29",-2.34,6287100,{"date":1974,"open":1724,"high":604,"low":1975,"close":1916,"change":1480,"percent_change":1455,"volume":1976,"transactions":9,"vwap":1916},"2025-08-28",1.64,6191500,{"date":1978,"open":1979,"high":1916,"low":1980,"close":1724,"change":418,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1724},"2025-08-27",1.702,1.655,-0.59,3965300,{"date":1984,"open":777,"high":1707,"low":1985,"close":1886,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1886},"2025-08-26",1.595,0.08,4.94,6887400,{"date":1990,"open":1708,"high":966,"low":28,"close":777,"change":1105,"percent_change":241,"volume":1991,"transactions":9,"vwap":777},"2025-08-25",4050600,{"date":1993,"open":1975,"high":1724,"low":1952,"close":1708,"change":1245,"percent_change":1245,"volume":1994,"transactions":9,"vwap":1708},"2025-08-22",4757300,{"date":1996,"open":1718,"high":1916,"low":28,"close":1708,"change":890,"percent_change":695,"volume":1997,"transactions":9,"vwap":1708},"2025-08-21",3272600,{"date":1999,"open":1703,"high":1708,"low":1173,"close":1975,"change":890,"percent_change":695,"volume":2000,"transactions":9,"vwap":1975},"2025-08-20",4911700,{"date":2002,"open":2003,"high":2004,"low":777,"close":1718,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1718},"2025-08-19",1.77,1.787,-0.16,-8.94,7968200,{"date":2009,"open":1932,"high":2010,"low":1719,"close":1508,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1508},"2025-08-18",1.83,0.015,0.85,9908700,{"date":2015,"open":1111,"high":2016,"low":1129,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-15",1.81,1.775,0.275,18.33,15685900,{"date":2022,"open":2023,"high":1111,"low":2024,"close":848,"change":1495,"percent_change":2025,"volume":2026,"transactions":9,"vwap":848},"2025-08-14",1.525,1.49,-5.06,7915700,{"date":2028,"open":1714,"high":2029,"low":1689,"close":1952,"change":230,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1952},"2025-08-13",1.635,-13.19,19259800,{"date":2033,"open":1696,"high":622,"low":1713,"close":1481,"change":401,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1481},"2025-08-12",7.06,7218900,{"date":2037,"open":1696,"high":1481,"low":966,"close":1886,"change":1461,"percent_change":380,"volume":2038,"transactions":9,"vwap":1886},"2025-08-11",6742400,{"date":2040,"open":1713,"high":604,"low":1975,"close":966,"change":151,"percent_change":2041,"volume":2042,"transactions":9,"vwap":966},"2025-08-08",2.45,5476100,{"date":2044,"open":1173,"high":1975,"low":2023,"close":1718,"change":401,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1718},"2025-08-07",7.95,5099300,{"date":2048,"open":1111,"high":891,"low":2024,"close":1690,"change":1364,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1690},"2025-08-06",-6.21,4357800,{"date":2052,"open":1111,"high":2029,"low":1953,"close":1703,"change":1876,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1703},"2025-08-05",6.62,5378000,{"date":2056,"open":1698,"high":891,"low":1689,"close":1690,"change":1461,"percent_change":1766,"volume":2057,"transactions":9,"vwap":1690},"2025-08-04",4997200,{"date":2059,"open":2060,"high":1690,"low":1637,"close":1689,"change":1444,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1689},"2025-08-01",1.465,-3.9,8486200,{"date":2064,"open":966,"high":1713,"low":2023,"close":1173,"change":1691,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1173},"2025-07-31",-8.88,9613500,{"date":2068,"open":1980,"high":2003,"low":1708,"close":1724,"change":1602,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1724},"2025-07-30",3.05,6947200,{"date":2072,"open":1942,"high":2010,"low":777,"close":1975,"change":111,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1975},"2025-07-29",-9.39,10586700,{"date":2076,"open":1061,"high":1867,"low":564,"close":2016,"change":1568,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2016},"2025-07-28",-5.73,7745700,{"date":2080,"open":1753,"high":1753,"low":1742,"close":1061,"change":1105,"percent_change":1609,"volume":2081,"transactions":9,"vwap":1061},"2025-07-25",7229800,{"date":2083,"open":2084,"high":1782,"low":1747,"close":94,"change":151,"percent_change":1782,"volume":2085,"transactions":9,"vwap":94},"2025-07-24",1.9,13800700,{"date":2087,"open":622,"high":1752,"low":2010,"close":1740,"change":1986,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1740},"2025-07-23",4.37,8284000,{"date":2091,"open":2092,"high":2084,"low":1719,"close":2010,"change":1986,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2010},"2025-07-22",1.805,4.57,11156300,{"date":2096,"open":2097,"high":1881,"low":1707,"close":604,"change":984,"percent_change":2098,"volume":2099,"transactions":9,"vwap":604},"2025-07-21",1.935,-7.41,12099800,{"date":2101,"open":604,"high":1061,"low":1916,"close":1735,"change":1862,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1735},"2025-07-18",11.18,12451100,{"date":2105,"open":1975,"high":1886,"low":1703,"close":1886,"change":1503,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1886},"2025-07-17",4.29,8176400,{"date":2109,"open":777,"high":1718,"low":1111,"close":1718,"change":1480,"percent_change":1580,"volume":2110,"transactions":9,"vwap":1718},"2025-07-16",6830200,{"date":2112,"open":1916,"high":1932,"low":28,"close":1703,"change":418,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1703},"2025-07-15",-0.62,8826500,{"date":2116,"open":1723,"high":1886,"low":1712,"close":777,"change":1643,"percent_change":2117,"volume":2118,"transactions":9,"vwap":777},"2025-07-14",-4.14,7089600,{"date":2120,"open":1713,"high":604,"low":777,"close":1724,"change":1065,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1724},"2025-07-11",0.3,8061400,{"date":2124,"open":604,"high":2003,"low":777,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-10",1.685,0.085,5.31,17692800,{"date":2130,"open":994,"high":966,"low":1637,"close":28,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":28},"2025-07-09",0.17,11.89,21930900,{"date":2135,"open":2136,"high":2137,"low":1637,"close":994,"change":1648,"percent_change":2138,"volume":2139,"transactions":9,"vwap":994},"2025-07-08",1.46,1.515,4.38,7468100,{"date":2141,"open":2142,"high":2143,"low":1600,"close":1623,"change":1643,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1623},"2025-07-07",1.42,1.429,-4.86,7292700,{"date":2147,"open":848,"high":848,"low":2148,"close":1697,"change":1444,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1697},"2025-07-03",1.39,-4,5703500,{"date":2152,"open":848,"high":2153,"low":1697,"close":848,"change":1480,"percent_change":1677,"volume":2154,"transactions":9,"vwap":848},"2025-07-02",1.565,6349400,{"date":2156,"open":1975,"high":1708,"low":1689,"close":1689,"change":2005,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1689},"2025-07-01",-9.76,10261000,{"date":2160,"open":1690,"high":1708,"low":2136,"close":1975,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1975},"2025-06-30",0.18,12.33,11911800,{"date":2165,"open":1173,"high":1714,"low":2166,"close":2136,"change":1444,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2136},"2025-06-27",1.41,-3.95,6452400,{"date":2170,"open":1589,"high":1714,"low":1523,"close":1953,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1953},"2025-06-26",0.25,19.69,11521900,{"date":2175,"open":1623,"high":1623,"low":1523,"close":1589,"change":1595,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1589},"2025-06-25",-6.62,6420100,{"date":2179,"open":1637,"high":2180,"low":1618,"close":2181,"change":1480,"percent_change":2024,"volume":2182,"transactions":9,"vwap":2181},"2025-06-24",1.415,1.36,6007400,{"date":2184,"open":1580,"high":2142,"low":116,"close":1516,"change":890,"percent_change":915,"volume":2185,"transactions":9,"vwap":1516},"2025-06-23",11676300,{"date":2187,"open":2060,"high":1952,"low":1618,"close":1601,"change":890,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1601},"2025-06-20",0.76,27900600,{"date":2191,"open":2192,"high":1637,"low":1477,"close":1594,"change":88,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1594},"2025-06-18",1.215,20,26093200,{"date":2196,"open":141,"high":1580,"low":2197,"close":1450,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1450},"2025-06-17",0.97299999,0.167,17.9,25074400,{"date":2202,"open":1319,"high":1412,"low":1319,"close":2203,"change":1164,"percent_change":1777,"volume":2204,"transactions":9,"vwap":2203},"2025-06-16",0.93300003,3548400,{"date":2206,"open":1319,"high":1346,"low":1305,"close":2207,"change":1550,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-13",0.91500002,-4.79,4119900,{"date":2211,"open":1319,"high":1022,"low":1414,"close":2212,"change":1480,"percent_change":1860,"volume":2213,"transactions":9,"vwap":2212},"2025-06-12",0.96100003,2944100,{"date":2215,"open":1356,"high":1412,"low":1299,"close":1338,"change":853,"percent_change":1781,"volume":2216,"transactions":9,"vwap":1338},"2025-06-11",4321100,{"date":2218,"open":1346,"high":1336,"low":1305,"close":2219,"change":240,"percent_change":1627,"volume":2220,"transactions":9,"vwap":2219},"2025-06-10",0.92199999,4651600,{"date":2222,"open":1414,"high":2223,"low":1318,"close":1392,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1392},"2025-06-09",0.98299998,0.054,6.17,7921300,{"date":2228,"open":1319,"high":2229,"low":2230,"close":1549,"change":1082,"percent_change":2208,"volume":2231,"transactions":9,"vwap":1549},"2025-06-06",0.949,0.87300003,3253900,{"date":2233,"open":2234,"high":1319,"low":2235,"close":2236,"change":1164,"percent_change":1753,"volume":2237,"transactions":9,"vwap":2236},"2025-06-05",0.90899998,0.87099999,0.91900003,2344600,{"date":2239,"open":2240,"high":1319,"low":2241,"close":2242,"change":291,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-04",0.91399997,0.889,0.90100002,-0.33,1799400,{"date":2246,"open":1272,"high":2234,"low":1400,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-06-03",0.90399998,0.024,2.73,1500800,{"date":2252,"open":2253,"high":1298,"low":2254,"close":1272,"change":1105,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1272},"2025-06-02",0.921,0.85500002,-3.3,2311300,{"date":2258,"open":1319,"high":1392,"low":2259,"close":1414,"change":884,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1414},"2025-05-30",0.88099998,-2.88,2534700,{"date":2263,"open":1429,"high":1429,"low":1319,"close":2264,"change":418,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-29",0.93699998,-1.06,4978800,{"date":2268,"open":1022,"high":1022,"low":1298,"close":2269,"change":1245,"percent_change":1245,"volume":2270,"transactions":9,"vwap":2269},"2025-05-28",0.94700003,2937900,{"date":2272,"open":1305,"high":1352,"low":2273,"close":2269,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2269},"2025-05-27",0.89399999,0.081,9.35,4918100,{"date":2278,"open":947,"high":1284,"low":1035,"close":2279,"change":942,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-23",0.866,-3.56,2409300,{"date":2283,"open":2284,"high":1319,"low":131,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-22",0.90600002,0.898,-0.002,-0.22,2834300,{"date":2290,"open":2197,"high":2291,"low":2273,"close":1305,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1305},"2025-05-21",0.98699999,-0.073,-7.5,3474100,{"date":2296,"open":2297,"high":1373,"low":1343,"close":2197,"change":884,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2197},"2025-05-20",0.99599999,-2.7,2939600,{"date":2301,"open":1346,"high":1373,"low":1414,"close":174,"change":1347,"percent_change":2142,"volume":2302,"transactions":9,"vwap":174},"2025-05-19",4654400,{"date":2304,"open":174,"high":2305,"low":2306,"close":1381,"change":990,"percent_change":1876,"volume":2307,"transactions":9,"vwap":1381},"2025-05-16",1.003,0.94400001,3060500,{"date":2309,"open":1346,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2310},"2025-05-15",0.98500001,0.88800001,0.035,3.68,3824800,{"date":2316,"open":1391,"high":1585,"low":131,"close":1346,"change":1444,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1346},"2025-05-14",-5.94,15071500,{"date":2320,"open":1343,"high":1149,"low":1414,"close":1373,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1373},"2025-05-13",0.094,10.26,8671800,{"date":2325,"open":2326,"high":1319,"low":1035,"close":1555,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1555},"2025-05-12",0.83899999,0.136,17.44,8601500,{"date":2331,"open":1049,"high":2332,"low":1235,"close":798,"change":1602,"percent_change":2333,"volume":2334,"transactions":9,"vwap":798},"2025-05-09",0.81,6.85,2695500,{"date":2336,"open":768,"high":948,"low":971,"close":768,"change":847,"percent_change":1523,"volume":2337,"transactions":9,"vwap":768},"2025-05-08",1385800,{"date":2339,"open":781,"high":1049,"low":761,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-07",0.72100002,0.021,3,938100,{"date":2345,"open":971,"high":971,"low":781,"close":781,"change":770,"percent_change":171,"volume":2346,"transactions":9,"vwap":781},"2025-05-06",853200,{"date":2348,"open":1036,"high":1259,"low":1213,"close":1213,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1213},"2025-05-05",-0.045,-6,865000,{"date":2353,"open":971,"high":924,"low":907,"close":915,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":915},"2025-05-02",0.045,6.38,2286100,{"date":2358,"open":774,"high":782,"low":761,"close":1213,"change":776,"percent_change":1712,"volume":2359,"transactions":9,"vwap":1213},"2025-05-01",996000,{"date":2361,"open":2362,"high":2362,"low":1140,"close":2363,"change":2349,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-04-30",0.71899998,0.69400001,-6.09,1110900,{"date":2367,"open":2368,"high":2369,"low":768,"close":933,"change":718,"percent_change":2370,"volume":2371,"transactions":9,"vwap":933},"2025-04-29",0.76599997,0.787,-3.02,1310800,{"date":2373,"open":2332,"high":1035,"low":1009,"close":2374,"change":1142,"percent_change":1847,"volume":2375,"transactions":9,"vwap":2374},"2025-04-28",0.76200002,1923400,{"date":2377,"open":1021,"high":799,"low":2378,"close":2379,"change":1415,"percent_change":2188,"volume":2380,"transactions":9,"vwap":2379},"2025-04-25",0.77499998,0.796,1697700,{"date":180,"open":1049,"high":799,"low":976,"close":1029,"change":1602,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1029},6.76,3887700]