[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRZO":3,"homepage-market-summary":29,"stock-historical-PRZO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PRZO","2026-10-07",{"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},"ParaZero Technologies Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","ParaZero Technologies Ltd operates as an aerospace defense company focused on the development of smart, autonomous solutions for the manned and unmanned aerial systems (UAS) industry. The Company develops, manufactures, markets, and sells counter-UAS net-launching platforms designed to protect against hostile drones in both battlefield and urban environments, precision aerial delivery systems for military applications, and smart, autonomous parachute safety systems designed to enable safe flight operations over populated areas and beyond visual line-of-sight. The Company sells its products internationally.","22",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.619,0.6335,0.605,0.631,-0.012,-1.9,268625.116,723,0.6172,1.82,0.381,1782718.508678713,16.5,805,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.145,1619461,591103245.678357,-12.45,"2025-04-25",[182,183,193,202,213,224,234,245,254,263,272,283,293,304,315,326,337,347,358,369,380,390,401,411,422,432,443,453,463,474,483,493,500,510,519,530,540,551,559,567,577,588,599,609,620,630,641,651,662,673,683,693,703,713,724,735,745,755,763,770,778,787,794,801,807,814,822,830,835,840,846,853,860,867,873,880,887,895,902,908,913,922,931,939,947,955,963,970,976,984,992,999,1007,1015,1024,1030,1036,1043,1049,1055,1061,1067,1072,1078,1084,1089,1097,1102,1109,1116,1123,1131,1138,1144,1150,1157,1165,1174,1182,1188,1192,1199,1205,1210,1219,1226,1231,1239,1245,1252,1258,1265,1272,1278,1283,1292,1300,1306,1312,1320,1325,1332,1337,1341,1348,1352,1355,1361,1368,1374,1381,1387,1394,1401,1405,1409,1413,1416,1420,1426,1433,1438,1443,1447,1451,1457,1462,1467,1474,1478,1484,1488,1491,1496,1501,1506,1512,1516,1521,1527,1531,1537,1543,1550,1556,1560,1565,1570,1576,1580,1584,1589,1596,1601,1607,1615,1623,1626,1631,1635,1639,1644,1649,1653,1657,1661,1665,1669,1672,1677,1681,1689,1693,1697,1700,1707,1714,1719,1724,1728,1732,1737,1743,1747,1751,1756,1760,1764,1768,1774,1778,1782,1786,1790,1793,1797,1800,1806,1811,1816,1821,1825,1831,1836,1843,1849,1854,1861,1866,1871,1877,1880,1885,1893,1896,1900,1904,1909,1914,1917,1921,1925,1929,1933,1938,1943,1948,1952,1956,1960,1964,1968,1972,1975,1979,1983,1987,1991,1995,1999,2002,2006,2010,2014,2018,2022,2026,2030,2034,2039,2043,2046,2049,2052,2055,2060,2065,2068,2072,2076,2083,2087,2092,2098,2104,2108,2114,2119,2125,2131,2136,2140,2144,2148,2153,2156,2160,2164,2167,2170,2174,2178,2182,2186,2190,2194,2199,2203,2207,2211,2216,2221,2225,2229,2233,2239,2245,2251,2256,2262,2269,2274,2280,2286,2292,2296,2302,2306,2312,2317,2324,2329,2335,2341,2347,2352,2357,2363,2370,2374,2379,2386,2392,2397,2403],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.6251,0.6597,0.61,0.0083,1.33,374982.270747,985,0.6301,{"date":194,"open":187,"high":195,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",0.632,0.6227,0.0129,2.12,205737.6369,828,0.6214,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.607,0.6105,0.5992,0.6098,0.0118,1.97,131012.241522,664,0.6056,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.6,0.6179,0.59,0.598,-0.002,-0.33,222548.196553,758,0.6058,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.6116,0.61795,0.5995,-0.0257,-4.11,88462.88226,477,0.606,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.58,0.6258,0.5775,0.6257,0.0447,7.69,361632.369247,1478,0.6075,{"date":246,"open":236,"high":187,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",0.575,0.581,-0.0005,-0.09,148861.539748,589,0.5921,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",0.601,0.6109,0.5815,0,199886.695802,530,0.5978,{"date":264,"open":265,"high":266,"low":267,"close":258,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":256},"2026-09-24",0.62,0.6388,0.5801,-0.0557,-8.74,412192.9459,1625,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",0.666,0.67,0.63,0.6372,-0.043,-6.32,272482.6369,1424,0.65,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",0.6916,0.6749,0.6802,0.0077,1.14,181168.404899,621,0.6806,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",0.68865,0.7059,0.6699,0.6725,-0.0095,-1.39,301574.942541,1123,0.6773,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",0.7038,0.72,0.6723,0.682,-0.0229,-3.25,336078.364363,921,0.6931,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",0.68,0.7093,0.6596,0.7049,0.037,5.54,362173.890851,1532,0.6869,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",0.6721,0.6859,0.63515,0.6679,-0.0023,-0.34,507931.6519,2497,0.6522,{"date":338,"open":339,"high":340,"low":275,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",0.69,0.76,0.6702,-0.0417,-5.86,429211.470166,1451,0.7023,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",0.74,0.7514,0.6934,0.7119,-0.0643,-8.28,811078.945951,2643,0.7197,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",0.79,0.79545,0.7401,0.7762,-0.0207,-2.6,728312.541328,3059,0.7595,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",0.836,0.842,0.78,0.7969,-0.0507,-5.98,613985.33323,1713,0.8173,{"date":381,"open":372,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",0.8749,0.8095,0.8476,0.0201,2.43,3867831.887975,10929,0.8763,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",0.82,0.8679,0.7975,0.8275,0.0141,1.73,488584.932822,1216,0.8326,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",0.893,0.81,0.8134,-0.0484,-5.62,681820.322806,1740,0.8454,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",0.8422,0.9055,0.8201,0.8618,0.0232,2.77,803739.758854,1835,0.8722,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":395},"2026-09-02",0.805,0.8609,0.8,0.8386,0.014,1.7,541769.412975,1265,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",0.8765,0.8799,0.8163,0.8246,-0.0519,-5.92,878489.64187,2159,0.8426,{"date":444,"open":445,"high":446,"low":447,"close":434,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",0.8575,0.8913,0.8301,0.0362,4.31,840446.851287,2670,0.8629,{"date":454,"open":455,"high":87,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",0.83,0.8287,0.8403,0.0619,7.95,3951493.385936,8418,0.8689,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",0.839,0.8535,0.7501,0.7784,-0.0222,-2.77,2011278.357379,5406,0.7987,{"date":475,"open":360,"high":476,"low":373,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",0.9299,0.8006,-0.0194,-2.37,5732150.483974,11709,0.8351,{"date":484,"open":485,"high":486,"low":487,"close":392,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",0.7171,0.9019,0.6809,0.1942,31.03,74667128.607786,183180,0.8628,{"date":494,"open":275,"high":317,"low":15,"close":237,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",-0.0473,-7.03,957475.601997,1577,0.6404,{"date":501,"open":502,"high":317,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",0.6669,0.618,0.6731,0.0251,3.87,563497.638989,1305,0.6562,{"date":511,"open":216,"high":512,"low":216,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",0.6784,0.648,0.0456,7.57,1144339.883679,2172,0.6456,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",0.6345,0.6438,0.6014,0.6024,-0.0204,-3.28,223141.132243,732,0.6123,{"date":531,"open":532,"high":533,"low":523,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",0.623,0.6484,0.6228,0.0008,0.13,343368.103939,798,0.626,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",0.6302,0.664,0.6101,0.622,-0.0082,-1.3,605327.20215,1321,0.6436,{"date":552,"open":215,"high":553,"low":215,"close":542,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",0.647,0.0399,6.76,624014.188,1629,0.6303,{"date":560,"open":256,"high":265,"low":236,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",0.5903,-0.029,-4.68,162838.512448,779,0.6019,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":529},"2026-08-12",0.6025,0.625,0.5965,0.6193,0.0229,3.84,255973.5727,1120,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",0.56,0.613,0.5489,0.5964,0.0511,9.37,483444.548695,1780,0.5878,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",0.5549,0.6035,0.5452,0.5453,-0.0084,-1.52,618592.176015,1660,0.5704,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":209,"volume":606,"transactions":607,"vwap":608},"2026-08-07",0.555,0.571,0.5435,0.5537,0.0107,324494.148505,1372,0.5588,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",0.55,0.583037,0.532,0.543,-0.0119,-2.14,336147.540007,1212,0.5649,{"date":621,"open":622,"high":623,"low":624,"close":590,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",0.5408,0.5648,0.536,-0.0049,-0.88,314959.942704,2442,0.5496,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",0.5275,0.5858,0.5237,0.5598,0.0308,5.82,956899.5064,2914,0.5504,{"date":642,"open":643,"high":217,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",0.51,0.4812,0.529,0.0661,14.28,15464759.836841,36448,0.5386,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",0.4379,0.4779,0.4344,0.4629,0.0286,6.59,306259.2078,1103,0.4594,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",0.41,0.4599,0.4065,0.4343,0.0376,9.48,530325.761338,2645,0.4402,{"date":674,"open":675,"high":676,"low":25,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",0.4404,0.4433,0.3967,-0.0476,-10.71,844262.340542,2005,0.408,{"date":684,"open":685,"high":686,"low":675,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",0.491,0.497,0.4443,-0.0524,-10.55,505470.1508,1273,0.4634,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",0.5182,0.4906,0.4967,0.0057,1.16,389846.476483,1026,0.5047,{"date":704,"open":705,"high":706,"low":707,"close":685,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",0.508,0.5197,0.49,-0.0158,-3.12,431244.909761,841,0.5064,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",0.52,0.5313,0.5051,0.5068,-0.0072,-1.4,191279.871448,764,0.5194,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",0.5261,0.5317,0.505,0.514,-0.0101,-1.93,153025.184541,880,0.5186,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":624},"2026-07-21",0.54,0.5449,0.515,0.5241,0.0017,0.33,422778.91706,2709,{"date":746,"open":747,"high":748,"low":643,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",0.522,0.5289,0.5224,0.0034,0.66,214905.6028,980,0.5244,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",0.49700001,0.52700001,0.51899999,0.018,3.59,213400,{"date":764,"open":729,"high":729,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",0.48899999,0.50099999,-0.011,-2.15,139900,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",0.49399999,0.51800001,0.51200002,0.012,2.4,205100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",0.47999999,0.50999999,0.47600001,0.5,0.006,1.21,309600,{"date":788,"open":789,"high":789,"low":790,"close":772,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":772},"2026-07-13",0.51999998,0.49200001,-0.034,-6.44,220500,{"date":795,"open":759,"high":796,"low":783,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",0.53600001,0.528,0.013,2.52,212800,{"date":802,"open":783,"high":797,"low":772,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",0.51499999,0.009,1.78,257200,{"date":808,"open":789,"high":789,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",0.486,0.50599998,-0.009,-1.75,246600,{"date":815,"open":816,"high":817,"low":818,"close":803,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":803},"2026-07-07",0.56099999,0.56999999,0.495,-0.018,-3.38,421300,{"date":823,"open":781,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",0.55000001,0.46799999,0.53299999,0.063,13.4,2471300,{"date":831,"open":803,"high":789,"low":832,"close":71,"change":791,"percent_change":833,"volume":834,"transactions":9,"vwap":71},"2026-07-02",0.46399999,-6.75,288800,{"date":836,"open":818,"high":789,"low":818,"close":837,"change":760,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-01",0.50400001,3.7,420200,{"date":841,"open":825,"high":842,"low":843,"close":809,"change":784,"percent_change":844,"volume":845,"transactions":9,"vwap":809},"2026-06-30",0.50300002,0.461,1.25,262700,{"date":847,"open":71,"high":848,"low":849,"close":780,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":780},"2026-06-29",0.509,0.46000001,0.005,1.05,316500,{"date":854,"open":790,"high":790,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",0.44999999,0.47499999,-0.032,-6.31,844000,{"date":861,"open":862,"high":789,"low":71,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",0.50800002,0.50700003,-0.005,-0.98,497100,{"date":868,"open":869,"high":869,"low":862,"close":774,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":774},"2026-06-24",0.54400003,-0.031,-5.71,410100,{"date":874,"open":875,"high":579,"low":876,"close":877,"change":19,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-23",0.52999997,0.52200001,0.54299998,-2.16,339600,{"date":881,"open":579,"high":817,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",0.53100002,0.55500001,-0.025,-4.31,566900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":562,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-18",0.602,0.60900003,0.57300001,0.57999998,-4.76,408900,{"date":896,"open":897,"high":898,"low":897,"close":890,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":890},"2026-06-17",0.551,0.611,0.058,10.53,1074500,{"date":903,"open":904,"high":904,"low":905,"close":897,"change":562,"percent_change":906,"volume":907,"transactions":9,"vwap":897},"2026-06-16",0.58600003,0.542,-5,566400,{"date":909,"open":892,"high":265,"low":817,"close":892,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":892},"2026-06-15",-0.015,-2.52,577700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",0.60000002,0.61000001,0.55199999,0.59500003,-0.019,-3.09,1011000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",0.58999997,0.64300001,0.565,0.61400002,0.038,6.6,1407700,{"date":932,"open":933,"high":916,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",0.59799999,0.54500002,0.57599998,-0.021,-3.52,7344400,{"date":940,"open":265,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",0.63999999,0.56300002,0.597,-0.039,-6.13,1100900,{"date":948,"open":941,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",0.65899998,0.60399997,0.63599998,-0.033,-4.93,658700,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",0.69999999,0.616,0.66900003,-0.06,-8.23,1232400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":259,"percent_change":259,"volume":969,"transactions":9,"vwap":968},"2026-06-04",0.71600002,0.741,0.68000001,0.72899997,1026500,{"date":971,"open":972,"high":972,"low":339,"close":968,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":968},"2026-06-03",0.76999998,-0.073,-9.1,2041900,{"date":977,"open":978,"high":979,"low":972,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",0.83999997,0.89899999,0.80199999,-0.067,-7.71,4311200,{"date":985,"open":110,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",1.1,0.82999998,0.86900002,-0.059,-6.36,11713700,{"date":993,"open":957,"high":994,"low":265,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",1.18,0.92799997,0.277,42.55,71104000,{"date":1000,"open":1001,"high":972,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",0.67000002,0.62599999,0.65100002,0.104,19.01,34818700,{"date":1008,"open":817,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",0.57800001,0.537,0.54699999,-0.03,-5.2,409200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",0.61699998,0.62400001,0.57499999,0.57700002,-0.023,-3.83,701500,{"date":1025,"open":1026,"high":265,"low":783,"close":915,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":915},"2026-05-22",0.51700002,0.092,18.11,1045600,{"date":1031,"open":71,"high":789,"low":1032,"close":862,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":862},"2026-05-21",0.46599999,0.027,5.61,396900,{"date":1037,"open":71,"high":1038,"low":1039,"close":1040,"change":775,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",0.49000001,0.45199999,0.48100001,2.56,215900,{"date":1044,"open":1038,"high":728,"low":855,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",0.46900001,-0.028,-5.63,567600,{"date":1050,"open":803,"high":1051,"low":1052,"close":757,"change":791,"percent_change":1053,"volume":1054,"transactions":9,"vwap":757},"2026-05-18",0.52499998,0.48699999,-6.4,694600,{"date":1056,"open":1057,"high":824,"low":1058,"close":882,"change":919,"percent_change":1059,"volume":1060,"transactions":9,"vwap":882},"2026-05-15",0.54100001,0.523,-3.45,379300,{"date":1062,"open":579,"high":1063,"low":826,"close":824,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":824},"2026-05-14",0.59399998,-0.004,-0.72,483500,{"date":1068,"open":1069,"high":1020,"low":1069,"close":1070,"change":850,"percent_change":87,"volume":1071,"transactions":9,"vwap":1070},"2026-05-13",0.53899997,0.55400002,505200,{"date":1073,"open":579,"high":817,"low":774,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",0.54900002,-0.016,-2.83,655000,{"date":1079,"open":1080,"high":916,"low":579,"close":926,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":926},"2026-05-11",0.60100001,-0.071,-11.16,1415200,{"date":1085,"open":1003,"high":1086,"low":1002,"close":951,"change":1075,"percent_change":1087,"volume":1088,"transactions":9,"vwap":951},"2026-05-08",0.662,-2.45,429200,{"date":1090,"open":1091,"high":957,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",0.69300002,0.64999998,0.65200001,-0.038,-5.51,397000,{"date":1098,"open":957,"high":1099,"low":1100,"close":339,"change":811,"percent_change":64,"volume":1101,"transactions":9,"vwap":339},"2026-05-06",0.70499998,0.66100001,634900,{"date":1103,"open":966,"high":1104,"low":1105,"close":1106,"change":944,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",0.74900001,0.67699999,0.699,-5.28,541600,{"date":1110,"open":966,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":986,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",0.79000002,0.73000002,0.73799998,0.008,381000,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1112,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2026-05-01",0.745,0.72500002,-0.007,-0.95,302300,{"date":1124,"open":1125,"high":1126,"low":339,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",0.71499997,0.796,0.73699999,0.073,10.99,1216400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1075,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",0.69499999,0.65399998,0.66399997,-2.35,430200,{"date":1139,"open":1112,"high":1112,"low":1140,"close":967,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":967},"2026-04-28",0.671,-0.05,-6.85,436000,{"date":1145,"open":957,"high":1146,"low":957,"close":1112,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1112},"2026-04-27",0.74800003,0.011,1.53,323700,{"date":1151,"open":1152,"high":1152,"low":957,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-24",0.78100002,0.71899998,-0.035,-4.64,435300,{"date":1158,"open":1159,"high":1111,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",0.75999999,0.73100001,0.75400001,0.019,2.59,764700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",0.73400003,0.80000001,0.70999998,0.73500001,0.057,8.41,2042100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":79,"volume":1181,"transactions":9,"vwap":1179},"2026-04-21",0.69700003,0.70599997,0.67500001,0.67799997,-0.013,411000,{"date":1183,"open":1001,"high":1106,"low":1184,"close":1185,"change":784,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",0.66000003,0.69099998,0.88,529800,{"date":1189,"open":1153,"high":1153,"low":967,"close":1190,"change":910,"percent_change":616,"volume":1191,"transactions":9,"vwap":1190},"2026-04-17",0.685,404800,{"date":1193,"open":1112,"high":1194,"low":1195,"close":957,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":957},"2026-04-16",0.73199999,0.68199998,-0.026,-3.58,494600,{"date":1200,"open":957,"high":1170,"low":339,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-15",0.72600001,0.031,4.46,353100,{"date":1206,"open":1159,"high":1111,"low":1140,"close":1133,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1133},"2026-04-14",-0.044,-5.95,1257800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",0.74000001,0.76499999,0.72000003,0.73900002,0.015,2.07,1154700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":1224,"percent_change":579,"volume":1225,"transactions":9,"vwap":1221},"2026-04-10",0.72399998,0.764,0.71200001,0.004,208400,{"date":1227,"open":1228,"high":1228,"low":1214,"close":1214,"change":960,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1214},"2026-04-09",0.79100001,-7.69,377900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1233,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1233},"2026-04-08",0.77999997,0.79900002,0.75,0.029,3.86,467400,{"date":1240,"open":1168,"high":1168,"low":1221,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",0.75099999,-0.057,-7.05,560600,{"date":1246,"open":1247,"high":1248,"low":1111,"close":1249,"change":864,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-06",0.815,0.85100001,0.80800003,-0.62,812300,{"date":1253,"open":1215,"high":1254,"low":1169,"close":1255,"change":899,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",0.82599998,0.81300002,7.68,402100,{"date":1259,"open":1260,"high":1261,"low":1212,"close":1262,"change":1075,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-01",0.79400003,0.81800002,0.755,-2.08,731600,{"date":1266,"open":1267,"high":1168,"low":967,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",0.68699998,0.77100003,0.079,11.42,1078500,{"date":1273,"open":1111,"high":1260,"low":1184,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",0.69199997,-0.089,-11.4,1136500,{"date":1279,"open":404,"high":1280,"low":1112,"close":1152,"change":278,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1152},"2026-03-27",0.81199998,-5.22,1055700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",0.85000002,0.89499998,0.79699999,0.824,-0.054,-6.15,1063600,{"date":1293,"open":1294,"high":1295,"low":972,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",0.852,0.88800001,0.87800002,0.068,8.4,1127200,{"date":1301,"open":1186,"high":1302,"low":1303,"close":404,"change":960,"percent_change":1304,"volume":1305,"transactions":9,"vwap":404},"2026-03-24",0.90100002,0.77600002,-6.9,1176700,{"date":1307,"open":1186,"high":110,"low":972,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-23",0.87,-0.2,-18.69,2461700,{"date":1313,"open":1314,"high":699,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-20",1.13,1.02,1.07,-0.07,-6.14,905100,{"date":1321,"open":986,"high":1322,"low":1316,"close":289,"change":1323,"percent_change":1186,"volume":1324,"transactions":9,"vwap":289},"2026-03-19",1.15,0.01,492800,{"date":1326,"open":1322,"high":1327,"low":1328,"close":1314,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1314},"2026-03-18",1.17,1.09,-0.04,-3.42,680600,{"date":1333,"open":699,"high":785,"low":1322,"close":1327,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-03-17",-0.01,-0.85,505700,{"date":1338,"open":699,"high":785,"low":1314,"close":994,"change":1334,"percent_change":1339,"volume":1340,"transactions":9,"vwap":994},"2026-03-16",-0.84,888900,{"date":1342,"open":1343,"high":1344,"low":699,"close":1345,"change":1346,"percent_change":1163,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",1.28,1.3,1.19,0.03,15467500,{"date":1349,"open":699,"high":994,"low":1314,"close":699,"change":144,"percent_change":1350,"volume":1351,"transactions":9,"vwap":699},"2026-03-12",-1.69,271500,{"date":1353,"open":1345,"high":785,"low":699,"close":994,"change":1334,"percent_change":1339,"volume":1354,"transactions":9,"vwap":994},"2026-03-11",301800,{"date":1356,"open":289,"high":1357,"low":1314,"close":1345,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1345},"2026-03-10",1.2,0.05,4.39,404200,{"date":1362,"open":1363,"high":1364,"low":1328,"close":289,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":289},"2026-03-09",1.235,1.26,-0.14,-10.94,907300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1343,"change":259,"percent_change":259,"volume":1373,"transactions":9,"vwap":1343},"2026-03-06",1.27,1.38,1.22,782600,{"date":1375,"open":844,"high":1376,"low":1377,"close":1343,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1343},"2026-03-05",1.35,1.23,0.02,1.59,864100,{"date":1382,"open":1344,"high":1383,"low":1345,"close":1364,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1364},"2026-03-04",1.315,-0.08,-5.97,760400,{"date":1388,"open":1344,"high":1389,"low":1390,"close":1391,"change":1346,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-03",1.39,1.255,1.34,2.29,1424200,{"date":1395,"open":1376,"high":1396,"low":1364,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",1.377,1.31,0.1,8.26,2420300,{"date":1402,"open":699,"high":844,"low":289,"close":785,"change":1378,"percent_change":1403,"volume":1404,"transactions":9,"vwap":785},"2026-02-27",1.68,553100,{"date":1406,"open":1372,"high":1377,"low":1407,"close":1345,"change":1329,"percent_change":311,"volume":1408,"transactions":9,"vwap":1345},"2026-02-26",1.178,392700,{"date":1410,"open":1345,"high":1377,"low":1322,"close":1377,"change":1346,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1377},"2026-02-25",2.5,433600,{"date":1414,"open":699,"high":785,"low":1314,"close":1357,"change":1346,"percent_change":1041,"volume":1415,"transactions":9,"vwap":1357},"2026-02-24",392800,{"date":1417,"open":1357,"high":1357,"low":1418,"close":1327,"change":259,"percent_change":259,"volume":1419,"transactions":9,"vwap":1327},"2026-02-23",1.12,423200,{"date":1421,"open":699,"high":1422,"low":1423,"close":1327,"change":1378,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1327},"2026-02-20",1.24,1.11,1.74,970500,{"date":1427,"open":1428,"high":1322,"low":1429,"close":1322,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1322},"2026-02-19",1.08,1.04,0.06,5.5,597400,{"date":1434,"open":1429,"high":1328,"low":1435,"close":1328,"change":70,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1328},"2026-02-18",0.98000002,6.86,3294200,{"date":1439,"open":110,"high":1440,"low":1435,"close":1315,"change":1012,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1315},"2026-02-17",1.049,-2.86,567100,{"date":1444,"open":1315,"high":1316,"low":1315,"close":851,"change":1323,"percent_change":1445,"volume":1446,"transactions":9,"vwap":851},"2026-02-13",0.96,152000,{"date":1448,"open":1315,"high":851,"low":173,"close":1429,"change":1346,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1429},"2026-02-12",2.97,144500,{"date":1452,"open":1428,"high":1328,"low":1453,"close":1454,"change":1012,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-11",0.92500001,1.01,-2.88,289500,{"date":1458,"open":1316,"high":1459,"low":110,"close":1429,"change":1329,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1429},"2026-02-10",1.115,-3.7,312600,{"date":1463,"open":851,"high":1314,"low":1429,"close":1428,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1428},"2026-02-09",0.04,3.85,276200,{"date":1468,"open":1469,"high":1316,"low":1470,"close":1429,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1429},"2026-02-06",0.94,0.92000002,0.12,13.04,459000,{"date":1475,"open":173,"high":110,"low":1302,"close":1470,"change":1365,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1470},"2026-02-05",-13.21,687700,{"date":1479,"open":289,"high":1327,"low":173,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-04",1.06,-0.1,-8.62,737100,{"date":1485,"open":289,"high":699,"low":1428,"close":699,"change":1346,"percent_change":1486,"volume":1487,"transactions":9,"vwap":699},"2026-02-03",2.65,428600,{"date":1489,"open":986,"high":994,"low":986,"close":1314,"change":259,"percent_change":259,"volume":1490,"transactions":9,"vwap":1314},"2026-02-02",387900,{"date":1492,"open":1370,"high":1493,"low":1459,"close":1314,"change":1384,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1314},"2026-01-30",1.29,-6.61,1556600,{"date":1497,"open":844,"high":844,"low":1498,"close":785,"change":144,"percent_change":1499,"volume":1500,"transactions":9,"vwap":785},"2026-01-29",1.175,-1.63,443200,{"date":1502,"open":1343,"high":1343,"low":1503,"close":1377,"change":1012,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1377},"2026-01-28",1.195,-2.38,693600,{"date":1507,"open":1508,"high":1509,"low":844,"close":1364,"change":1430,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1364},"2026-01-27",1.265,1.32,5,1245700,{"date":1513,"open":1343,"high":1343,"low":1345,"close":1357,"change":1329,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1357},"2026-01-26",-3.23,533500,{"date":1517,"open":189,"high":1518,"low":1422,"close":1422,"change":250,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1422},"2026-01-23",1.339,-6.77,538500,{"date":1522,"open":785,"high":1523,"low":1357,"close":189,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":189},"2026-01-22",1.345,0.14,11.76,1157500,{"date":1528,"open":844,"high":1364,"low":1322,"close":1345,"change":1141,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1345},"2026-01-21",-4.03,823200,{"date":1532,"open":1397,"high":1533,"low":1422,"close":1422,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1422},"2026-01-20",1.338,-0.13,-9.49,814100,{"date":1538,"open":1539,"high":1539,"low":1509,"close":1540,"change":1378,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-16",1.41,1.37,1.48,616600,{"date":1544,"open":1545,"high":1541,"low":1546,"close":1376,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1376},"2026-01-15",1.455,1.341,-0.15,-10,1497200,{"date":1551,"open":1391,"high":1552,"low":1370,"close":1553,"change":1471,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",1.515,1.5,8.7,1532900,{"date":1557,"open":1397,"high":1539,"low":1493,"close":1371,"change":70,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1371},"2026-01-13",5.34,1326600,{"date":1561,"open":1370,"high":1397,"low":1562,"close":1397,"change":1317,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1397},"2026-01-12",1.205,-5.07,2495400,{"date":1566,"open":1567,"high":1541,"low":1509,"close":1371,"change":250,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1371},"2026-01-09",1.47,-6.12,1746000,{"date":1571,"open":1422,"high":1572,"low":994,"close":1567,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1567},"2026-01-08",1.49,0.27,22.5,4650200,{"date":1577,"open":1428,"high":1422,"low":1428,"close":1357,"change":70,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1357},"2026-01-07",6.19,1034900,{"date":1581,"open":1357,"high":1357,"low":1328,"close":1314,"change":120,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1314},"2026-01-06",-9.6,2042200,{"date":1585,"open":1493,"high":1586,"low":1418,"close":844,"change":70,"percent_change":1587,"volume":1588,"transactions":9,"vwap":844},"2026-01-05",1.335,5.93,7014500,{"date":1590,"open":1591,"high":1509,"low":1592,"close":994,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":994},"2026-01-02",0.93000001,0.87300003,0.365,44.79,21280900,{"date":1597,"open":1598,"high":1286,"low":404,"close":1247,"change":1289,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1247},"2025-12-31",0.86000001,-6.21,806100,{"date":1602,"open":1603,"high":1186,"low":1603,"close":988,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":988},"2025-12-30",0.81099999,0.082,10.42,882100,{"date":1608,"open":1609,"high":1598,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-29",0.838,0.75700003,0.787,-0.108,-12.07,1428400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1286,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1286},"2025-12-26",0.95200002,0.95599997,0.86699998,-0.145,-13.94,1567500,{"date":1624,"open":110,"high":851,"low":1454,"close":1429,"change":1329,"percent_change":1460,"volume":1625,"transactions":9,"vwap":1429},"2025-12-24",500100,{"date":1627,"open":1327,"high":1327,"low":1628,"close":1428,"change":1481,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1428},"2025-12-23",1.061,-8.47,990300,{"date":1632,"open":994,"high":1357,"low":699,"close":994,"change":1346,"percent_change":1633,"volume":1634,"transactions":9,"vwap":994},"2025-12-22",2.61,814000,{"date":1636,"open":1327,"high":994,"low":1314,"close":1322,"change":1334,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1322},"2025-12-19",-0.86,633700,{"date":1640,"open":1327,"high":1641,"low":289,"close":699,"change":1378,"percent_change":1642,"volume":1643,"transactions":9,"vwap":699},"2025-12-18",1.185,1.75,327600,{"date":1645,"open":1422,"high":1422,"low":1646,"close":289,"change":1481,"percent_change":1647,"volume":1648,"transactions":9,"vwap":289},"2025-12-17",1.131,-8.06,604600,{"date":1650,"open":1364,"high":1343,"low":1372,"close":1422,"change":1141,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1422},"2025-12-16",-3.88,307300,{"date":1654,"open":1343,"high":1509,"low":1364,"close":1493,"change":1346,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1493},"2025-12-15",2.38,492300,{"date":1658,"open":1344,"high":1509,"low":844,"close":1364,"change":1141,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1364},"2025-12-12",-3.82,286600,{"date":1662,"open":1397,"high":1509,"low":1493,"close":1397,"change":1012,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1397},"2025-12-11",-2.24,278300,{"date":1666,"open":189,"high":1523,"low":1344,"close":1391,"change":1334,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1391},"2025-12-10",-0.74,216200,{"date":1670,"open":1509,"high":1376,"low":1397,"close":1376,"change":1378,"percent_change":1553,"volume":1671,"transactions":9,"vwap":1376},"2025-12-09",206800,{"date":1673,"open":1389,"high":1674,"low":1344,"close":189,"change":1329,"percent_change":1675,"volume":1676,"transactions":9,"vwap":189},"2025-12-08",1.4,-2.92,325600,{"date":1678,"open":1553,"high":1679,"low":1376,"close":1540,"change":1141,"percent_change":937,"volume":1680,"transactions":9,"vwap":1540},"2025-12-05",1.51,1187900,{"date":1682,"open":189,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-04",1.435,1.318,1.42,0.08,5.97,561500,{"date":1690,"open":1493,"high":1523,"low":1493,"close":1391,"change":1358,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1391},"2025-12-03",3.88,189200,{"date":1694,"open":1397,"high":189,"low":1343,"close":1493,"change":960,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1493},"2025-12-02",-4.44,457900,{"date":1698,"open":1371,"high":1389,"low":189,"close":1376,"change":1481,"percent_change":1304,"volume":1699,"transactions":9,"vwap":1376},"2025-12-01",328200,{"date":1701,"open":1702,"high":1703,"low":1674,"close":1704,"change":1346,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-28",1.43,1.46,1.45,2.11,192400,{"date":1708,"open":1371,"high":1709,"low":1710,"close":1685,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1685},"2025-11-26",1.465,1.36,0.09,6.77,490100,{"date":1715,"open":189,"high":1376,"low":1716,"close":189,"change":1012,"percent_change":1717,"volume":1718,"transactions":9,"vwap":189},"2025-11-25",1.293,-2.21,340100,{"date":1720,"open":1540,"high":1721,"low":1383,"close":1710,"change":144,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1710},"2025-11-24",1.373,-1.45,350300,{"date":1725,"open":1509,"high":1371,"low":1343,"close":1371,"change":1464,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1371},"2025-11-21",2.99,347500,{"date":1729,"open":1541,"high":1553,"low":189,"close":1391,"change":1534,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1391},"2025-11-20",-8.84,549300,{"date":1733,"open":1702,"high":1572,"low":1734,"close":1567,"change":1464,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1567},"2025-11-19",1.391,2.8,661400,{"date":1738,"open":1710,"high":1739,"low":1710,"close":1702,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1702},"2025-11-18",1.44,0.11,8.33,1003200,{"date":1744,"open":189,"high":1389,"low":1343,"close":1509,"change":1686,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1509},"2025-11-17",6.45,870700,{"date":1748,"open":699,"high":1364,"low":699,"close":1422,"change":1334,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1422},"2025-11-14",-0.8,343000,{"date":1752,"open":1397,"high":1753,"low":1372,"close":844,"change":960,"percent_change":1754,"volume":1755,"transactions":9,"vwap":844},"2025-11-13",1.311,-4.58,326700,{"date":1757,"open":1397,"high":1397,"low":844,"close":1397,"change":1323,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1397},"2025-11-12",0.77,315300,{"date":1761,"open":1702,"high":1702,"low":1343,"close":1344,"change":250,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1344},"2025-11-11",-6.47,579400,{"date":1765,"open":1344,"high":1389,"low":1344,"close":1389,"change":1524,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1389},"2025-11-10",11.2,523300,{"date":1769,"open":1327,"high":1770,"low":1771,"close":844,"change":1378,"percent_change":1772,"volume":1773,"transactions":9,"vwap":844},"2025-11-07",1.268,1.105,1.63,610600,{"date":1775,"open":1493,"high":1493,"low":785,"close":1377,"change":960,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1377},"2025-11-06",-4.65,559800,{"date":1779,"open":1391,"high":1523,"low":1343,"close":1493,"change":144,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1493},"2025-11-05",-1.53,352000,{"date":1783,"open":1389,"high":1389,"low":1343,"close":1397,"change":120,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1397},"2025-11-04",-8.39,716400,{"date":1787,"open":1567,"high":1553,"low":1539,"close":1702,"change":1464,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1702},"2025-11-03",2.88,783800,{"date":1791,"open":1539,"high":1539,"low":1376,"close":1389,"change":1323,"percent_change":307,"volume":1792,"transactions":9,"vwap":1389},"2025-10-31",291800,{"date":1794,"open":1539,"high":1739,"low":1376,"close":1371,"change":1317,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1371},"2025-10-30",-4.83,524100,{"date":1798,"open":1739,"high":1553,"low":1539,"close":1704,"change":1346,"percent_change":1705,"volume":1799,"transactions":9,"vwap":1704},"2025-10-29",406400,{"date":1801,"open":1572,"high":1802,"low":1803,"close":1685,"change":1141,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1685},"2025-10-28",1.507,1.415,-3.4,454800,{"date":1807,"open":1379,"high":1808,"low":1567,"close":1567,"change":120,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1567},"2025-10-27",1.595,-7.55,1209400,{"date":1812,"open":1403,"high":397,"low":1813,"close":1379,"change":1358,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1379},"2025-10-24",1.58,3.25,5312100,{"date":1817,"open":1539,"high":1818,"low":1539,"close":1818,"change":536,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-23",1.54,9.22,794200,{"date":1822,"open":1553,"high":1379,"low":1376,"close":1539,"change":1317,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1539},"2025-10-22",-4.73,3838200,{"date":1826,"open":1827,"high":1828,"low":1567,"close":1541,"change":1317,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1541},"2025-10-21",1.57,1.588,-4.52,626400,{"date":1832,"open":1379,"high":1833,"low":1148,"close":1834,"change":1378,"percent_change":1397,"volume":1835,"transactions":9,"vwap":1834},"2025-10-20",1.6,1.55,472700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1148,"change":1329,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1148},"2025-10-17",1.56,1.565,1.52,-2.55,765500,{"date":1844,"open":1845,"high":1846,"low":1827,"close":1827,"change":960,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1827},"2025-10-16",1.69,1.705,-3.68,749100,{"date":1850,"open":1851,"high":1852,"low":1833,"close":1772,"change":1384,"percent_change":563,"volume":1853,"transactions":9,"vwap":1772},"2025-10-15",1.76,1.8,1149000,{"date":1855,"open":1856,"high":1851,"low":1857,"close":1858,"change":1384,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-14",1.72,1.67,1.71,-4.47,1060600,{"date":1862,"open":1858,"high":1852,"low":429,"close":1863,"change":1524,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-13",1.79,8.48,753000,{"date":1867,"open":1856,"high":24,"low":1772,"close":1868,"change":144,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-10",1.65,-1.2,1554400,{"date":1872,"open":1642,"high":1873,"low":1874,"close":1857,"change":250,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1857},"2025-10-09",1.799,1.66,-5.11,933800,{"date":1878,"open":1851,"high":805,"low":1858,"close":1851,"change":1346,"percent_change":397,"volume":1879,"transactions":9,"vwap":1851},"2025-10-08",735900,{"date":1881,"open":1882,"high":1882,"low":429,"close":397,"change":1547,"percent_change":1883,"volume":1884,"transactions":9,"vwap":397},"2025-10-07",1.89,-7.98,1649200,{"date":1886,"open":1887,"high":1888,"low":1863,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-06",1.81,1.9,1.88,0.15,8.67,1741500,{"date":1894,"open":1856,"high":805,"low":429,"close":397,"change":1346,"percent_change":1851,"volume":1895,"transactions":9,"vwap":397},"2025-10-03",943000,{"date":1897,"open":429,"high":1858,"low":1868,"close":429,"change":1464,"percent_change":1898,"volume":1899,"transactions":9,"vwap":429},"2025-10-02",2.41,896900,{"date":1901,"open":1379,"high":1857,"low":1827,"close":1874,"change":1686,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1874},"2025-10-01",5.06,599500,{"date":1905,"open":1838,"high":1906,"low":1148,"close":1813,"change":1711,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1813},"2025-09-30",1.585,6.04,476600,{"date":1910,"open":1911,"high":1874,"low":1541,"close":1572,"change":1481,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1572},"2025-09-29",1.61,-6.29,972100,{"date":1915,"open":1379,"high":1911,"low":1834,"close":1379,"change":259,"percent_change":259,"volume":1916,"transactions":9,"vwap":1379},"2025-09-26",340600,{"date":1918,"open":1834,"high":1919,"low":1818,"close":1379,"change":1329,"percent_change":1087,"volume":1920,"transactions":9,"vwap":1379},"2025-09-25",1.629,797300,{"date":1922,"open":1642,"high":1851,"low":1772,"close":1772,"change":120,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1772},"2025-09-24",-6.86,742400,{"date":1926,"open":1887,"high":24,"low":1772,"close":1642,"change":1317,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1642},"2025-09-23",-3.85,1606100,{"date":1930,"open":1642,"high":24,"low":1868,"close":24,"change":1398,"percent_change":1931,"volume":1932,"transactions":9,"vwap":24},"2025-09-22",5.81,1328300,{"date":1934,"open":1874,"high":1856,"low":1935,"close":1856,"change":1398,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1856},"2025-09-19",1.64,6.17,1521000,{"date":1939,"open":1834,"high":1935,"low":1834,"close":1940,"change":1471,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-18",1.62,8,1446500,{"date":1944,"open":1702,"high":1945,"low":1539,"close":1553,"change":1686,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1553},"2025-09-17",1.509,5.63,597100,{"date":1949,"open":1703,"high":1567,"low":1674,"close":1685,"change":1329,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1685},"2025-09-16",-2.74,665000,{"date":1953,"open":1148,"high":1813,"low":1704,"close":1703,"change":144,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1703},"2025-09-15",-1.35,4904100,{"date":1957,"open":1674,"high":1541,"low":1540,"close":1541,"change":1740,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1541},"2025-09-12",8.03,763500,{"date":1961,"open":1344,"high":1389,"low":1493,"close":1540,"change":1398,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1540},"2025-09-11",7.87,2156100,{"date":1965,"open":1509,"high":189,"low":844,"close":1370,"change":1329,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1370},"2025-09-10",-3.05,653600,{"date":1969,"open":1376,"high":1970,"low":1344,"close":1397,"change":1012,"percent_change":1663,"volume":1971,"transactions":9,"vwap":1397},"2025-09-09",1.365,481800,{"date":1973,"open":1376,"high":1710,"low":1397,"close":1391,"change":1378,"percent_change":1840,"volume":1974,"transactions":9,"vwap":1391},"2025-09-08",225600,{"date":1976,"open":1540,"high":1674,"low":1493,"close":1509,"change":1012,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1509},"2025-09-05",-2.22,444000,{"date":1980,"open":1344,"high":1540,"low":1343,"close":1376,"change":1430,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1376},"2025-09-04",4.65,704200,{"date":1984,"open":1710,"high":1970,"low":1343,"close":1493,"change":1317,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1493},"2025-09-03",-5.15,513900,{"date":1988,"open":1371,"high":1702,"low":1710,"close":1710,"change":1141,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1710},"2025-09-02",-3.55,461900,{"date":1992,"open":1371,"high":1803,"low":1710,"close":1539,"change":1323,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1539},"2025-08-29",0.71,227500,{"date":1996,"open":1371,"high":1997,"low":1710,"close":1674,"change":1358,"percent_change":838,"volume":1998,"transactions":9,"vwap":1674},"2025-08-28",1.425,286900,{"date":2000,"open":1704,"high":1703,"low":1376,"close":1376,"change":1481,"percent_change":1304,"volume":2001,"transactions":9,"vwap":1376},"2025-08-27",549200,{"date":2003,"open":1704,"high":1572,"low":1685,"close":1704,"change":1334,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1704},"2025-08-26",-0.68,357200,{"date":2007,"open":1567,"high":1567,"low":1389,"close":1703,"change":1346,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1703},"2025-08-25",2.1,580700,{"date":2011,"open":1685,"high":1703,"low":1371,"close":1702,"change":1346,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1702},"2025-08-22",2.14,581900,{"date":2015,"open":1710,"high":1685,"low":1710,"close":1674,"change":1430,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1674},"2025-08-21",4.48,422700,{"date":2019,"open":1422,"high":1376,"low":1377,"close":1391,"change":1686,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1391},"2025-08-20",6.35,778800,{"date":2023,"open":1703,"high":1703,"low":1364,"close":1364,"change":1309,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1364},"2025-08-19",-13.7,1839100,{"date":2027,"open":1679,"high":2028,"low":1739,"close":1703,"change":1317,"percent_change":1754,"volume":2029,"transactions":9,"vwap":1703},"2025-08-18",1.534,1035800,{"date":2031,"open":1813,"high":1379,"low":1840,"close":1148,"change":960,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1148},"2025-08-15",-3.77,531600,{"date":2035,"open":1379,"high":2036,"low":2037,"close":1379,"change":259,"percent_change":259,"volume":2038,"transactions":9,"vwap":1379},"2025-08-14",1.665,1.561,612500,{"date":2040,"open":1838,"high":1379,"low":1818,"close":1379,"change":1430,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1379},"2025-08-13",3.92,511400,{"date":2044,"open":1818,"high":1838,"low":1679,"close":1148,"change":1378,"percent_change":1509,"volume":2045,"transactions":9,"vwap":1148},"2025-08-12",376700,{"date":2047,"open":1818,"high":1813,"low":1553,"close":1679,"change":1378,"percent_change":1391,"volume":2048,"transactions":9,"vwap":1679},"2025-08-11",513300,{"date":2050,"open":1838,"high":1827,"low":1567,"close":1572,"change":1141,"percent_change":311,"volume":2051,"transactions":9,"vwap":1572},"2025-08-08",718700,{"date":2053,"open":1827,"high":1813,"low":1148,"close":1818,"change":1323,"percent_change":282,"volume":2054,"transactions":9,"vwap":1818},"2025-08-07",544500,{"date":2056,"open":1911,"high":2057,"low":1552,"close":1148,"change":1141,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1148},"2025-08-06",1.615,-3.16,812400,{"date":2061,"open":1868,"high":2062,"low":1838,"close":1813,"change":144,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1813},"2025-08-05",1.725,-1.25,1585100,{"date":2066,"open":1840,"high":1772,"low":1553,"close":1833,"change":1378,"percent_change":1370,"volume":2067,"transactions":9,"vwap":1833},"2025-08-04",1866900,{"date":2069,"open":1845,"high":1845,"low":1818,"close":1813,"change":161,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1813},"2025-08-01",-13.66,2139500,{"date":2073,"open":1882,"high":1888,"low":2074,"close":2075,"change":1329,"percent_change":616,"volume":1442,"transactions":9,"vwap":2075},"2025-07-31",1.77,1.83,{"date":2077,"open":1852,"high":2078,"low":2079,"close":2080,"change":1740,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-30",1.91,1.795,1.87,6.25,948500,{"date":2084,"open":2085,"high":1882,"low":397,"close":1851,"change":1329,"percent_change":1977,"volume":2086,"transactions":9,"vwap":1851},"2025-07-29",1.84,1370600,{"date":2088,"open":2089,"high":2090,"low":2074,"close":1852,"change":1547,"percent_change":1229,"volume":2091,"transactions":9,"vwap":1852},"2025-07-28",1.95,1.975,1411500,{"date":2093,"open":209,"high":2094,"low":2095,"close":2089,"change":144,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2089},"2025-07-25",1.979,1.92,-1.02,503100,{"date":2099,"open":2100,"high":2101,"low":1888,"close":209,"change":1141,"percent_change":2102,"volume":2103,"transactions":9,"vwap":209},"2025-07-24",2.02,2.039,-2.48,863400,{"date":2105,"open":1888,"high":2100,"low":1888,"close":2100,"change":1471,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2100},"2025-07-23",6.32,904400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1888,"change":250,"percent_change":1829,"volume":2113,"transactions":9,"vwap":1888},"2025-07-22",1.98,1.99,1.86,1437000,{"date":2115,"open":198,"high":176,"low":2116,"close":2111,"change":1430,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2111},"2025-07-21",1.96,3.11,2985800,{"date":2120,"open":2095,"high":2121,"low":2122,"close":2123,"change":1464,"percent_change":198,"volume":2124,"transactions":9,"vwap":2123},"2025-07-18",2.05,1.85,1.93,1896400,{"date":2126,"open":2112,"high":2127,"low":2128,"close":1882,"change":1464,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1882},"2025-07-17",2,1.835,2.16,2652100,{"date":2132,"open":1642,"high":2122,"low":1845,"close":2122,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2122},"2025-07-16",0.17,10.12,3031300,{"date":2137,"open":1845,"high":1851,"low":1868,"close":1403,"change":1398,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1403},"2025-07-15",6.33,2356800,{"date":2141,"open":1940,"high":1940,"low":1840,"close":1813,"change":1012,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1813},"2025-07-14",-1.86,2152700,{"date":2145,"open":2079,"high":1852,"low":1911,"close":1911,"change":250,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1911},"2025-07-11",-5.29,2403600,{"date":2149,"open":1827,"high":429,"low":1834,"close":429,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":429},"2025-07-10",0.24,16.44,2845500,{"date":2154,"open":1541,"high":2155,"low":1739,"close":1703,"change":144,"percent_change":1954,"volume":1029,"transactions":9,"vwap":1703},"2025-07-09",1.505,{"date":2157,"open":1997,"high":1572,"low":1540,"close":1541,"change":70,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1541},"2025-07-08",4.96,1439400,{"date":2161,"open":1567,"high":1840,"low":1674,"close":1539,"change":1686,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1539},"2025-07-07",6.02,6111400,{"date":2165,"open":1710,"high":1674,"low":1397,"close":189,"change":1323,"percent_change":340,"volume":2166,"transactions":9,"vwap":189},"2025-07-03",986000,{"date":2168,"open":1370,"high":1391,"low":844,"close":1509,"change":1686,"percent_change":1745,"volume":2169,"transactions":9,"vwap":1509},"2025-07-02",989800,{"date":2171,"open":1370,"high":2172,"low":1562,"close":1422,"change":1334,"percent_change":1749,"volume":2173,"transactions":9,"vwap":1422},"2025-07-01",1.285,700600,{"date":2175,"open":289,"high":1370,"low":289,"close":844,"change":536,"percent_change":2176,"volume":2177,"transactions":9,"vwap":844},"2025-06-30",11.61,1233800,{"date":2179,"open":1372,"high":1377,"low":1418,"close":1418,"change":1317,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1418},"2025-06-27",-5.88,538000,{"date":2183,"open":994,"high":1562,"low":289,"close":1345,"change":1464,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1345},"2025-06-26",3.48,843400,{"date":2187,"open":1327,"high":1345,"low":289,"close":1322,"change":1346,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1322},"2025-06-25",2.68,633000,{"date":2191,"open":1418,"high":289,"low":1316,"close":1418,"change":960,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1418},"2025-06-24",-5.08,1130400,{"date":2195,"open":2172,"high":2172,"low":699,"close":994,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":994},"2025-06-23",-0.11,-8.53,1339100,{"date":2200,"open":994,"high":1344,"low":699,"close":1493,"change":1524,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1493},"2025-06-20",12.17,1553000,{"date":2204,"open":986,"high":1327,"low":986,"close":1322,"change":1358,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1322},"2025-06-18",4.55,937200,{"date":2208,"open":1377,"high":1377,"low":986,"close":986,"change":1534,"percent_change":2209,"volume":2210,"transactions":9,"vwap":986},"2025-06-17",-10.57,2350800,{"date":2212,"open":1343,"high":1344,"low":1357,"close":1377,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1377},"2025-06-16",-0.17,-12.14,3455500,{"date":2217,"open":1371,"high":1674,"low":1422,"close":1674,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1674},"2025-06-13",0.23,19.66,10145500,{"date":2222,"open":1322,"high":1357,"low":1418,"close":1327,"change":1346,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1327},"2025-06-12",2.63,1325700,{"date":2226,"open":1327,"high":1327,"low":986,"close":289,"change":1329,"percent_change":2227,"volume":2228,"transactions":9,"vwap":289},"2025-06-11",-3.39,694900,{"date":2230,"open":1345,"high":1372,"low":289,"close":994,"change":1464,"percent_change":2231,"volume":2232,"transactions":9,"vwap":994},"2025-06-10",3.51,847400,{"date":2234,"open":2235,"high":1372,"low":2236,"close":289,"change":1464,"percent_change":2237,"volume":2238,"transactions":9,"vwap":289},"2025-06-09",1.165,1.081,3.64,2320400,{"date":2240,"open":2241,"high":1423,"low":2242,"close":986,"change":1890,"percent_change":2243,"volume":2244,"transactions":9,"vwap":986},"2025-06-06",0.99000001,0.96799999,15.79,1524700,{"date":2246,"open":2241,"high":2247,"low":2248,"close":2249,"change":819,"percent_change":2142,"volume":2250,"transactions":9,"vwap":2249},"2025-06-05",0.99900001,0.935,0.94999999,443900,{"date":2252,"open":2253,"high":851,"low":1469,"close":2242,"change":1180,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2242},"2025-06-04",0.97299999,-1.33,729100,{"date":2257,"open":2258,"high":2259,"low":1186,"close":2260,"change":70,"percent_change":1256,"volume":2261,"transactions":9,"vwap":2260},"2025-06-03",0.884,1.005,0.98100001,708400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1358,"percent_change":1931,"volume":2268,"transactions":9,"vwap":2267},"2025-06-02",0.90200001,0.91900003,0.866,0.91100001,379900,{"date":2270,"open":1469,"high":1469,"low":1285,"close":2271,"change":989,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-30",0.861,-6.41,486400,{"date":2275,"open":2276,"high":1591,"low":2277,"close":1470,"change":1202,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1470},"2025-05-29",0.91000003,0.88999999,3.49,502900,{"date":2281,"open":2282,"high":2282,"low":1619,"close":2283,"change":2284,"percent_change":360,"volume":2285,"transactions":9,"vwap":2283},"2025-05-28",0.89999998,0.889,0.007,349300,{"date":2287,"open":1186,"high":2282,"low":2288,"close":2289,"change":2290,"percent_change":2218,"volume":2291,"transactions":9,"vwap":2289},"2025-05-27",0.87400001,0.88200003,0.002,265700,{"date":2293,"open":2288,"high":1286,"low":2294,"close":1186,"change":1120,"percent_change":80,"volume":2295,"transactions":9,"vwap":1186},"2025-05-23",0.87099999,176000,{"date":2297,"open":2298,"high":2282,"low":1285,"close":2299,"change":1180,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-22",0.89300001,0.88700002,-1.44,393600,{"date":2303,"open":1470,"high":2248,"low":2277,"close":2282,"change":819,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2282},"2025-05-21",-1.96,343800,{"date":2307,"open":2249,"high":2308,"low":2282,"close":2309,"change":857,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-20",0.958,0.91799998,-3.37,324000,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2249,"change":259,"percent_change":259,"volume":2316,"transactions":9,"vwap":2249},"2025-05-19",0.912,0.97500002,402400,{"date":2318,"open":2319,"high":2320,"low":2299,"close":2249,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2249},"2025-05-16",0.91600001,0.96499997,0.064,7.22,589400,{"date":2325,"open":2326,"high":2326,"low":1285,"close":2327,"change":428,"percent_change":1911,"volume":2328,"transactions":9,"vwap":2327},"2025-05-15",0.921,0.88599998,509900,{"date":2330,"open":988,"high":2283,"low":1248,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-14",0.87199998,0.021,2.47,493500,{"date":2336,"open":987,"high":2337,"low":987,"close":1248,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1248},"2025-05-13",0.88300002,0.023,2.78,619500,{"date":2342,"open":2277,"high":2282,"low":1168,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-12",0.82800001,-0.052,-5.91,1202200,{"date":2348,"open":2265,"high":2349,"low":2271,"close":1186,"change":857,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1186},"2025-05-09",0.93699998,-3.51,485500,{"date":2353,"open":1186,"high":2354,"low":1186,"close":2314,"change":1604,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2314},"2025-05-08",0.93900001,9.88,596700,{"date":2358,"open":2359,"high":1308,"low":987,"close":987,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":987},"2025-05-07",0.84299999,0.041,5.2,798700,{"date":2364,"open":173,"high":1315,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-06",0.78200001,0.78899997,-0.123,-13.49,3712200,{"date":2371,"open":2282,"high":2372,"low":2298,"close":2314,"change":2338,"percent_change":1163,"volume":2373,"transactions":9,"vwap":2314},"2025-05-05",0.95700002,480300,{"date":2375,"open":1470,"high":2376,"low":1186,"close":2283,"change":2377,"percent_change":418,"volume":2378,"transactions":9,"vwap":2283},"2025-05-02",0.954,0.024,781700,{"date":2380,"open":2381,"high":1429,"low":2382,"close":2383,"change":910,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-01",0.95999998,0.84500003,0.86500001,-1.7,2004700,{"date":2387,"open":1168,"high":2388,"low":2389,"close":1186,"change":536,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1186},"2025-04-30",0.94800001,0.77399999,17.33,2412800,{"date":2393,"open":404,"high":2394,"low":1112,"close":1235,"change":1046,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1235},"2025-04-29",0.81999999,-3.6,894000,{"date":2398,"open":1112,"high":980,"low":1112,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-04-28",0.778,0.071,10.04,5914200,{"date":180,"open":1092,"high":1233,"low":1092,"close":2404,"change":1171,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},0.70700002,8.77,1660600]