[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVZ":3,"homepage-market-summary":28,"stock-historical-INVZ":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INVZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"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":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.333,0.37,0.3616,-0.0286,-7.91,2437345.608245,6963,0.3474,2.54,0.2911,3858783.845689992,1.9,1575,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},4987270,1820353645.268188,-54.01,"2025-04-23",[180,181,191,201,212,222,233,243,253,264,274,285,295,305,316,326,335,345,354,363,373,383,394,402,412,421,429,440,450,459,467,476,484,492,500,508,517,528,539,549,558,569,579,589,599,608,617,627,635,644,655,666,674,684,694,704,711,719,727,735,742,749,757,763,770,779,787,795,804,813,821,827,834,841,847,853,859,863,870,878,884,889,896,903,912,919,928,935,944,952,959,965,971,977,984,988,995,999,1006,1012,1020,1026,1034,1040,1046,1051,1056,1060,1067,1071,1078,1084,1090,1095,1101,1106,1111,1115,1119,1124,1131,1138,1144,1151,1155,1160,1163,1168,1173,1180,1186,1190,1196,1200,1204,1209,1213,1217,1221,1226,1231,1236,1240,1245,1248,1255,1262,1267,1273,1281,1287,1295,1301,1308,1314,1319,1325,1333,1341,1346,1352,1358,1363,1370,1377,1381,1387,1395,1401,1408,1412,1418,1424,1427,1433,1438,1445,1451,1457,1462,1467,1476,1479,1484,1491,1500,1504,1508,1515,1522,1528,1535,1540,1547,1552,1555,1559,1565,1569,1572,1577,1580,1585,1591,1598,1604,1609,1613,1616,1620,1625,1631,1636,1641,1645,1649,1652,1656,1661,1665,1670,1673,1677,1684,1691,1695,1700,1706,1711,1717,1722,1728,1736,1741,1747,1753,1760,1764,1770,1776,1783,1789,1794,1801,1807,1814,1819,1824,1831,1838,1842,1846,1854,1859,1863,1868,1874,1879,1883,1889,1892,1895,1898,1903,1910,1914,1917,1920,1925,1929,1935,1940,1946,1950,1955,1960,1964,1968,1974,1980,1983,1986,1989,1992,1999,2005,2012,2018,2023,2027,2030,2034,2038,2042,2046,2049,2054,2058,2062,2066,2070,2073,2076,2080,2085,2090,2094,2098,2101,2105,2109,2113,2119,2124,2130,2136,2141,2145,2149,2153,2158,2163,2167,2172,2175,2179,2185,2191,2195,2200,2204,2207,2211,2217,2222,2228,2235,2241,2247,2252,2257,2261,2267,2272,2279,2285,2290,2293,2298,2305,2309,2314,2320,2325,2328,2334,2338,2343,2348,2351,2357,2363,2367,2372,2377],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.36,0.36245,0.356,0.0039,1.09,1794681.42964,3258,0.3627,{"date":192,"open":183,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",0.3653,0.3529,0.3577,-0.0055,-1.51,1242127.676006,4203,0.3589,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.3775,0.3898,0.3557,0.3632,-0.0139,-3.69,1871083.037144,4837,0.3656,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":86,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.38,0.388,0.361,0.3771,-0.0009,1611664.763708,4244,0.3749,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.3799,0.3843,0.365,0.378,-0.007,-1.82,2397907.856562,5419,0.3733,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":215},"2026-09-25",0.393,0.407,0.3754,0.385,0.0121,3.24,2323722.123322,4980,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",0.41,0.3625,0.3729,-0.0352,-8.63,3959145.135712,6932,0.3815,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",0.3428,0.4164,0.342,0.4081,0.0581,16.6,11277306.271116,18363,0.3981,{"date":265,"open":266,"high":267,"low":268,"close":114,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.34,0.355,0.3353,0.016,4.79,2878218.406634,5595,0.3456,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.3408,0.3449,0.33,0.334,-0.003,-0.89,2047368.287324,5304,0.3377,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",0.32,0.337,0.312,0.0155,4.82,1947581.952433,3976,0.3254,{"date":296,"open":297,"high":298,"low":287,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",0.324,0.352,0.3215,0.0138,4.48,3353397.017276,6636,0.3325,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",0.31,0.31495,0.3034,0.3077,0.0044,1.45,2644439.762107,6434,0.3099,{"date":317,"open":318,"high":319,"low":24,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",0.3041,0.3097,0.3033,-0.0008,-0.26,2926969.911912,7716,0.2987,{"date":327,"open":307,"high":328,"low":329,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",0.3136,0.3001,-0.0078,-2.5,1864395.161617,3618,0.3073,{"date":336,"open":337,"high":338,"low":307,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",0.3221,0.3244,0.3119,-0.0126,-3.88,1353274.714416,3640,0.3153,{"date":346,"open":266,"high":347,"low":287,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.3448,0.3245,-0.0192,-5.59,1319049.220439,2920,0.3301,{"date":355,"open":298,"high":185,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",0.3435,0.3437,-0.0077,-2.19,1000926.676162,3061,0.3491,{"date":364,"open":365,"high":183,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",0.344,0.3401,0.3514,0.0062,1.8,1579589.547663,3690,0.3513,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",0.3145,0.3458,0.3452,0.0194,5.95,3637017.417955,6313,0.3304,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",0.322,0.336,0.313,0.3258,0.0004,0.12,4066179.24023,7229,0.3228,{"date":395,"open":279,"high":396,"low":294,"close":294,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",0.3412,-0.0101,-3.01,1934082.749805,5042,0.3324,{"date":403,"open":404,"high":405,"low":287,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",0.3344,0.3414,0.3355,-0.01,-2.89,2090241.238388,6105,0.3333,{"date":413,"open":114,"high":414,"low":366,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.369,0.3455,-0.0045,-1.29,3217459.878853,6919,0.3578,{"date":422,"open":183,"high":247,"low":423,"close":114,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",0.3345,-0.0049,-1.38,3375384.641307,6736,0.3461,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",0.328,0.3565,0.327,0.3549,0.0235,7.09,2768451.933019,4914,0.3395,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",0.3427,0.325,0.3314,-0.0082,-2.41,1647503.679167,4542,0.3336,{"date":451,"open":266,"high":452,"low":15,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",0.347,0.3396,0.0009,0.27,1710928.270738,5641,0.339,{"date":460,"open":461,"high":266,"low":431,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":293,"vwap":466},"2026-08-24",0.335,0.3387,-0.0011,-0.32,1284247.549687,0.3359,{"date":468,"open":278,"high":469,"low":278,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.3433,0.3398,0.0067,2.01,2346182.239963,4789,0.3374,{"date":477,"open":266,"high":347,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":433},"2026-08-20",0.3208,0.3331,-0.0127,-3.67,2983323.485668,5383,{"date":485,"open":432,"high":486,"low":278,"close":376,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.3572,-0.0142,-3.94,5163289.696898,8500,0.3388,{"date":493,"open":494,"high":494,"low":114,"close":183,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",0.3669,-0.008,-2.17,2929192.31539,6104,0.3537,{"date":501,"open":502,"high":502,"low":114,"close":503,"change":504,"percent_change":281,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.3792,0.368,-0.0033,4990404.956782,8280,0.3606,{"date":509,"open":510,"high":510,"low":16,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",0.4,0.3713,-0.0252,-6.36,5269600.559657,13698,0.3782,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.3992,0.40695,0.3912,0.3965,0.0018,0.46,3609809.273803,9437,0.3983,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",0.4028,0.4057,0.394,0.3947,-0.0029,-0.73,2211143.250813,8446,0.3974,{"date":540,"open":510,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",0.4049,0.395,0.3976,0.0028,0.71,2159247.127403,9653,0.3993,{"date":550,"open":510,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":527},"2026-08-10",0.4099,0.3915,0.3948,0.0069,1.78,3461574.098864,12207,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",0.4123,0.4198,0.375,0.3879,-0.0217,-5.3,9620212.264207,28315,0.3867,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":79,"volume":576,"transactions":577,"vwap":578},"2026-08-06",0.4011,0.4349,0.3931,0.4096,0.0085,5472788.027465,15922,0.4117,{"date":580,"open":581,"high":582,"low":583,"close":571,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",0.4456,0.47,0.4001,-0.0164,-3.93,8538919.520045,17742,0.4249,{"date":590,"open":591,"high":592,"low":114,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",0.43,0.4425,0.4175,0.0072,1.75,9231509.863464,30047,0.4146,{"date":600,"open":591,"high":591,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.4021,0.4103,-0.0187,-4.36,3395242.812474,14457,0.4147,{"date":609,"open":610,"high":610,"low":602,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",0.44,0.429,0.0078,1.85,3226389.05559,11560,0.4225,{"date":618,"open":619,"high":610,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",0.423,0.401301,0.4212,0.0412,10.84,7029359.51577,17133,0.4187,{"date":628,"open":629,"high":629,"low":562,"close":214,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",0.45,-0.0693,-15.42,5889760.429526,15298,0.4173,{"date":636,"open":637,"high":637,"low":245,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",0.4695,0.4493,-0.1808,-28.69,19514175.079249,30969,0.4443,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",0.62,0.6498,0.6111,0.6301,0.0183,2.99,858413.221427,2556,0.6241,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.6251,0.6298,0.608401,0.6118,-0.0131,-2.1,814326.756094,3237,0.6185,{"date":667,"open":119,"high":647,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":649},"2026-07-23",0.618,0.6249,-0.0147,-2.3,615749.26036,3370,{"date":675,"open":676,"high":677,"low":119,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",0.663,0.6899,0.6396,-0.0238,-3.59,1569282.427832,4832,0.6571,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",0.61,0.69,0.6634,0.0613,10.18,1357500.85037,5461,0.6482,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":114,"volume":701,"transactions":702,"vwap":703},"2026-07-20",0.6,0.6149,0.587,0.6021,0.0021,1039358.020487,4699,0.6025,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":208,"volume":710,"transactions":9,"vwap":708},"2026-07-17",0.59799999,0.62900001,0.60000002,-0.023,1405000,{"date":712,"open":713,"high":119,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",0.61500001,0.60100001,0.62300003,-0.009,-1.42,1072600,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",0.648,0.611,0.63200003,0.004,0.64,970400,{"date":728,"open":729,"high":723,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",0.60299999,0.58999997,0.62800002,0.043,7.35,1295300,{"date":736,"open":646,"high":715,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",0.57999998,0.58499998,-0.05,-7.87,2709600,{"date":743,"open":744,"high":744,"low":119,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",0.67000002,0.63499999,-0.035,-5.22,1709100,{"date":750,"open":751,"high":752,"low":753,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-07-09",0.68400002,0.69499999,0.662,-0.014,-2.05,1596100,{"date":758,"open":687,"high":759,"low":760,"close":751,"change":761,"percent_change":535,"volume":762,"transactions":9,"vwap":751},"2026-07-08",0.73000002,0.676,-0.005,1651900,{"date":764,"open":765,"high":765,"low":744,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",0.70999998,0.68900001,0.011,1.62,1522000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",0.69999999,0.72500002,0.67500001,0.67799997,-0.015,-2.16,1967300,{"date":780,"open":781,"high":782,"low":774,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",0.75199997,0.75999999,0.69300002,-0.067,-8.82,3703000,{"date":788,"open":789,"high":790,"low":791,"close":782,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":782},"2026-07-01",0.77999997,0.80900002,0.74299997,-0.001,-0.13,4278500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",0.66399997,0.80800003,0.66299999,0.76099998,0.107,16.36,9477700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",0.60900003,0.65600002,0.60500002,0.65399998,0.082,14.34,3226500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":269,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",0.55900002,0.597,0.54799998,0.57200003,2.88,1468600,{"date":822,"open":737,"high":738,"low":823,"close":824,"change":754,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",0.537,0.55599999,-2.46,4342700,{"date":828,"open":829,"high":713,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",0.602,0.56999999,-0.04,-6.56,4023400,{"date":835,"open":836,"high":837,"low":708,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-23",0.61000001,0.65200001,0.009,1.5,3116700,{"date":842,"open":119,"high":843,"low":708,"close":714,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":714},"2026-06-22",0.66000003,0.019,3.26,3020000,{"date":848,"open":836,"high":836,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",0.58200002,-0.018,-3,8328400,{"date":854,"open":722,"high":855,"low":856,"close":708,"change":761,"percent_change":857,"volume":858,"transactions":9,"vwap":708},"2026-06-17",0.61699998,0.59299999,-0.83,2161500,{"date":860,"open":836,"high":745,"low":729,"close":808,"change":495,"percent_change":861,"volume":862,"transactions":9,"vwap":808},"2026-06-16",-1.31,3701800,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":761,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-15",0.63999999,0.64999998,0.61299998,-0.81,2731300,{"date":871,"open":872,"high":873,"low":729,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",0.64399999,0.64499998,0.61799997,-0.027,-4.19,2531500,{"date":879,"open":866,"high":843,"low":880,"close":873,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-06-11",0.62199998,0.01,1.57,1626000,{"date":885,"open":865,"high":744,"low":880,"close":745,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":745},"2026-06-10",-0.029,-4.37,2189100,{"date":890,"open":752,"high":891,"low":892,"close":797,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":797},"2026-06-09",0.708,0.63099998,-0.012,-1.78,2940400,{"date":897,"open":898,"high":899,"low":774,"close":760,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":760},"2026-06-08",0.71499997,0.72600001,-0.02,-2.87,2691800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",0.745,0.75,0.68099999,0.69599998,-0.056,-7.45,2494700,{"date":913,"open":914,"high":915,"low":898,"close":781,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":781},"2026-06-04",0.72899997,0.77899998,0.013,1.76,1676200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",0.76800001,0.778,0.73500001,0.73900002,-0.043,-5.5,2380600,{"date":929,"open":930,"high":931,"low":789,"close":932,"change":933,"percent_change":585,"volume":934,"transactions":9,"vwap":932},"2026-06-02",0.83099997,0.83600003,0.78200001,-0.032,1967100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",0.77200001,0.85000002,0.76999998,0.81400001,0.051,6.68,4335000,{"date":945,"open":906,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",0.78500003,0.73100001,0.76300001,0.031,4.23,2964500,{"date":953,"open":954,"high":906,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",0.70099998,0.73199999,0.012,1.67,1284700,{"date":960,"open":759,"high":906,"low":961,"close":962,"change":963,"percent_change":496,"volume":964,"transactions":9,"vwap":962},"2026-05-27",0.70599997,0.72000003,-0.016,1827100,{"date":966,"open":962,"high":939,"low":962,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",0.736,0.026,3.66,2953100,{"date":972,"open":973,"high":974,"low":961,"close":765,"change":792,"percent_change":975,"volume":976,"transactions":9,"vwap":765},"2026-05-22",0.70899999,0.74800003,-0.14,2179000,{"date":978,"open":765,"high":979,"low":908,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",0.74599999,0.71100003,0.001,0.14,2492800,{"date":985,"open":772,"high":923,"low":751,"close":765,"change":881,"percent_change":986,"volume":987,"transactions":9,"vwap":765},"2026-05-20",1.43,2355200,{"date":989,"open":990,"high":991,"low":752,"close":772,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":772},"2026-05-19",0.722,0.73699999,-0.022,-3.05,2522200,{"date":996,"open":991,"high":789,"low":973,"close":990,"change":754,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2026-05-18",-1.9,4773600,{"date":1000,"open":899,"high":1001,"low":1002,"close":967,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":967},"2026-05-15",0.75300002,0.68300003,-0.011,-1.47,4902900,{"date":1007,"open":898,"high":906,"low":807,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",0.74699998,-0.17,-18.54,17689200,{"date":1013,"open":1014,"high":1015,"low":789,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",0.80000001,0.97000003,0.917,0.131,16.67,10613000,{"date":1021,"open":1022,"high":1014,"low":923,"close":1023,"change":776,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",0.79000002,0.78600001,-1.87,2380800,{"date":1027,"open":789,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",0.82999998,0.755,0.801,0.069,9.43,3891600,{"date":1035,"open":962,"high":1036,"low":687,"close":955,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":955},"2026-05-08",0.74900001,0.039,5.63,1444000,{"date":1041,"open":1042,"high":906,"low":687,"close":783,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":783},"2026-05-07",0.74000001,-0.059,-7.85,2792800,{"date":1047,"open":687,"high":939,"low":907,"close":781,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":781},"2026-05-06",0.063,9.14,3292900,{"date":1052,"open":907,"high":766,"low":1053,"close":766,"change":916,"percent_change":1054,"volume":1055,"transactions":9,"vwap":766},"2026-05-05",0.653,1.92,1391000,{"date":1057,"open":687,"high":772,"low":799,"close":760,"change":1058,"percent_change":906,"volume":1059,"transactions":9,"vwap":760},"2026-05-04",0.005,1421600,{"date":1061,"open":687,"high":1062,"low":1063,"close":1064,"change":981,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",0.69700003,0.66100001,0.671,0.15,819000,{"date":1068,"open":907,"high":1069,"low":1063,"close":744,"change":724,"percent_change":696,"volume":1070,"transactions":9,"vwap":744},"2026-04-30",0.69800001,1470700,{"date":1072,"open":765,"high":1073,"low":843,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",0.713,0.66600001,-0.044,-6.2,2154400,{"date":1079,"open":1080,"high":759,"low":119,"close":765,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":765},"2026-04-28",0.65100002,0.049,7.41,4065600,{"date":1085,"open":1086,"high":974,"low":843,"close":1063,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1063},"2026-04-27",0.72299999,-0.028,-4.06,3000700,{"date":1091,"open":873,"high":791,"low":1092,"close":766,"change":1031,"percent_change":1093,"volume":1094,"transactions":9,"vwap":766},"2026-04-24",0.625,11.13,3930700,{"date":1096,"open":843,"high":843,"low":1097,"close":646,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":646},"2026-04-23",0.60600001,-0.03,-4.62,2169600,{"date":1102,"open":1103,"high":760,"low":866,"close":866,"change":881,"percent_change":1104,"volume":1105,"transactions":9,"vwap":866},"2026-04-22",0.66500002,1.56,1918100,{"date":1107,"open":1108,"high":687,"low":865,"close":865,"change":900,"percent_change":1109,"volume":1110,"transactions":9,"vwap":865},"2026-04-21",0.66799998,-3.03,1489700,{"date":1112,"open":744,"high":744,"low":865,"close":843,"change":407,"percent_change":1113,"volume":1114,"transactions":9,"vwap":843},"2026-04-20",-1.49,2252000,{"date":1116,"open":980,"high":980,"low":799,"close":744,"change":900,"percent_change":1117,"volume":1118,"transactions":9,"vwap":744},"2026-04-17",-2.9,3178200,{"date":1120,"open":1121,"high":765,"low":843,"close":687,"change":881,"percent_change":1122,"volume":1123,"transactions":9,"vwap":687},"2026-04-16",0.68699998,1.47,2423200,{"date":1125,"open":837,"high":1126,"low":866,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-15",0.685,0.68000001,0.029,4.45,1615400,{"date":1132,"open":1133,"high":772,"low":1134,"close":1080,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1080},"2026-04-14",0.67199999,0.64600003,-0.034,-4.96,2143000,{"date":1139,"open":1140,"high":687,"low":119,"close":1126,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1126},"2026-04-13",0.65899998,0.007,1.03,2541700,{"date":1145,"open":1146,"high":1147,"low":843,"close":775,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":775},"2026-04-10",0.66900003,0.70700002,0.027,4.15,1519100,{"date":1152,"open":744,"high":1002,"low":865,"close":1080,"change":776,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1080},"2026-04-09",-2.25,2332400,{"date":1156,"open":772,"high":773,"low":843,"close":1074,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1074},"2026-04-08",0.018,2.78,2124100,{"date":1161,"open":843,"high":843,"low":119,"close":721,"change":893,"percent_change":229,"volume":1162,"transactions":9,"vwap":721},"2026-04-07",1464300,{"date":1164,"open":1140,"high":1147,"low":1165,"close":843,"change":881,"percent_change":1166,"volume":1167,"transactions":9,"vwap":843},"2026-04-06",0.65499997,1.54,1593500,{"date":1169,"open":721,"high":1133,"low":836,"close":866,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":866},"2026-04-02",-0.019,-2.84,1663000,{"date":1174,"open":1175,"high":1176,"low":865,"close":1146,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1146},"2026-04-01",0.64899999,0.699,0.036,5.69,2920100,{"date":1181,"open":708,"high":837,"low":1182,"close":1183,"change":732,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",0.59500003,0.63300002,7.29,3291100,{"date":1187,"open":715,"high":715,"low":737,"close":730,"change":1135,"percent_change":1188,"volume":1189,"transactions":9,"vwap":730},"2026-03-30",-5.45,3053400,{"date":1191,"open":1192,"high":1193,"low":855,"close":1194,"change":963,"percent_change":331,"volume":1195,"transactions":9,"vwap":1194},"2026-03-27",0.63599998,0.65799999,0.62400001,2371800,{"date":1197,"open":797,"high":687,"low":865,"close":865,"change":1198,"percent_change":1099,"volume":1199,"transactions":9,"vwap":865},"2026-03-26",-0.031,2029400,{"date":1201,"open":1202,"high":687,"low":1053,"close":1064,"change":981,"percent_change":1065,"volume":1203,"transactions":9,"vwap":1064},"2026-03-25",0.68599999,1945600,{"date":1205,"open":1002,"high":1206,"low":1074,"close":744,"change":1207,"percent_change":997,"volume":1208,"transactions":9,"vwap":744},"2026-03-24",0.70499998,-0.013,2114800,{"date":1210,"open":1176,"high":973,"low":1133,"close":1002,"change":228,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1002},"2026-03-23",-1.01,3245900,{"date":1214,"open":1176,"high":1215,"low":760,"close":687,"change":716,"percent_change":417,"volume":1216,"transactions":9,"vwap":687},"2026-03-20",0.71600002,3182700,{"date":1218,"open":973,"high":898,"low":1126,"close":1176,"change":1003,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1176},"2026-03-19",-1.55,2627500,{"date":1222,"open":1001,"high":1001,"low":1223,"close":765,"change":1098,"percent_change":1224,"volume":1225,"transactions":9,"vwap":765},"2026-03-18",0.704,-4.05,2207100,{"date":1227,"open":1228,"high":939,"low":962,"close":1042,"change":1157,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1042},"2026-03-17",0.73799998,2.49,2490500,{"date":1232,"open":765,"high":1014,"low":908,"close":990,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":990},"2026-03-16",0.032,4.64,8988000,{"date":1237,"open":765,"high":759,"low":687,"close":687,"change":1238,"percent_change":1238,"volume":1239,"transactions":9,"vwap":687},"2026-03-13",0,3085300,{"date":1241,"open":1242,"high":1242,"low":687,"close":687,"change":739,"percent_change":1243,"volume":1244,"transactions":9,"vwap":687},"2026-03-12",0.75099999,-6.76,3395200,{"date":1246,"open":946,"high":1022,"low":759,"close":1042,"change":1170,"percent_change":331,"volume":1247,"transactions":9,"vwap":1042},"2026-03-11",3430400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1198,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-10",0.80199999,0.82700002,0.759,-3.92,2243300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1022,"change":1198,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1022},"2026-03-09",0.81999999,0.82099998,0.75599998,-3.78,5243900,{"date":1263,"open":1264,"high":160,"low":1257,"close":1258,"change":746,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1258},"2026-03-06",0.85100001,-4.09,1047900,{"date":1268,"open":44,"high":1269,"low":1270,"close":1270,"change":754,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-05",0.89899999,0.85600001,-1.61,830400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":44,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":44},"2026-03-04",0.85299999,0.88999999,0.84500003,0.017,1.99,815700,{"date":1282,"open":160,"high":160,"low":1283,"close":1275,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1275},"2026-03-03",0.83999997,-0.052,-5.75,1246700,{"date":1288,"open":1289,"high":1290,"low":1250,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-02",0.81599998,0.93000001,0.90499997,0.052,6.1,2284000,{"date":1296,"open":1276,"high":1297,"low":1264,"close":1275,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1275},"2026-02-27",0.89999998,-0.055,-6.06,1710700,{"date":1302,"open":1276,"high":1303,"low":1304,"close":1305,"change":1157,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-26",0.92500001,0.87199998,0.90799999,2.02,1854400,{"date":1309,"open":1310,"high":1311,"low":1257,"close":1276,"change":709,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1276},"2026-02-25",0.88499999,0.92000002,-2.52,6105100,{"date":1315,"open":1291,"high":1290,"low":1297,"close":1316,"change":761,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-24",0.91299999,-0.54,2102300,{"date":1320,"open":1015,"high":1321,"low":1297,"close":1322,"change":709,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-23",0.98100001,0.91799998,-2.44,1920600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":716,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-20",0.95200002,1.015,0.93599999,0.94099998,-0.95,1328100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":839,"volume":1340,"transactions":9,"vwap":1338},"2026-02-19",0.94,0.96399999,0.912,0.94999999,0.014,1220200,{"date":1342,"open":1343,"high":1344,"low":1311,"close":1329,"change":280,"percent_change":464,"volume":1345,"transactions":9,"vwap":1329},"2026-02-18",0.93199998,0.96499997,921100,{"date":1347,"open":1348,"high":1348,"low":1297,"close":1349,"change":776,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",0.95999998,0.93900001,-1.57,1657700,{"date":1353,"open":1354,"high":172,"low":1338,"close":1355,"change":792,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",0.95499998,0.954,-0.1,1275000,{"date":1359,"open":1360,"high":1361,"low":1335,"close":1354,"change":776,"percent_change":1219,"volume":1362,"transactions":9,"vwap":1354},"2026-02-12",0.98400003,0.99000001,1164200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1015,"change":963,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1015},"2026-02-11",1.01,1.02,0.94599998,-1.62,1835800,{"date":1371,"open":1366,"high":1142,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-10",0.97399998,0.986,-0.024,-2.38,1467000,{"date":1378,"open":1365,"high":1142,"low":1379,"close":1365,"change":1238,"percent_change":1238,"volume":1380,"transactions":9,"vwap":1365},"2026-02-09",0.98199999,1670000,{"date":1382,"open":1290,"high":58,"low":1383,"close":1365,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1365},"2026-02-06",0.92900002,0.114,12.72,3461000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":925,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-05",0.926,0.95099998,0.86000001,0.89600003,-4.58,6814900,{"date":1396,"open":1397,"high":1361,"low":1398,"close":1349,"change":1399,"percent_change":359,"volume":1400,"transactions":9,"vwap":1349},"2026-02-04",0.98799998,0.91100001,-0.021,2235900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1348,"change":1406,"percent_change":119,"volume":1407,"transactions":9,"vwap":1348},"2026-02-03",0.98000002,0.995,0.91000003,0.006,2468800,{"date":1409,"open":1015,"high":1410,"low":1335,"close":1355,"change":495,"percent_change":857,"volume":1411,"transactions":9,"vwap":1355},"2026-02-02",0.98900002,1590500,{"date":1413,"open":1414,"high":172,"low":1338,"close":1415,"change":1207,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-30",0.97500002,0.96200001,-1.33,2769800,{"date":1419,"open":1142,"high":1420,"low":1336,"close":1414,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1414},"2026-01-29",1.04,-0.065,-6.25,4129100,{"date":1425,"open":58,"high":187,"low":1142,"close":1420,"change":407,"percent_change":1331,"volume":1426,"transactions":9,"vwap":1420},"2026-01-28",2058600,{"date":1428,"open":1429,"high":1430,"low":1142,"close":58,"change":881,"percent_change":1431,"volume":1432,"transactions":9,"vwap":58},"2026-01-27",1.06,1.069,0.96,2224200,{"date":1434,"open":1435,"high":1435,"low":1142,"close":1420,"change":1436,"percent_change":1188,"volume":1437,"transactions":9,"vwap":1420},"2026-01-26",1.13,-0.06,4108200,{"date":1439,"open":1440,"high":1435,"low":1441,"close":1442,"change":1098,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-23",1.129,1.075,1.1,-2.65,1687000,{"date":1446,"open":1442,"high":1447,"low":1442,"close":1435,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1435},"2026-01-22",1.18,0.04,3.67,3502700,{"date":1452,"open":1429,"high":1453,"low":1365,"close":187,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":187},"2026-01-21",1.11,0.03,2.83,3263300,{"date":1458,"open":58,"high":1459,"low":1366,"close":1429,"change":1098,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1429},"2026-01-20",1.08,-2.75,3862800,{"date":1463,"open":1435,"high":1435,"low":1464,"close":187,"change":1098,"percent_change":1465,"volume":1466,"transactions":9,"vwap":187},"2026-01-16",1.07,-2.68,2010800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-15",1.115,1.15,1.081,1.12,0.02,1.82,2634200,{"date":1477,"open":1459,"high":1442,"low":58,"close":1442,"change":1473,"percent_change":613,"volume":1478,"transactions":9,"vwap":1442},"2026-01-14",3489900,{"date":1480,"open":1435,"high":1481,"low":58,"close":1459,"change":739,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1459},"2026-01-13",1.14,-4.42,4846700,{"date":1485,"open":1486,"high":1487,"low":1472,"close":1435,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1435},"2026-01-12",1.22,1.229,-0.08,-6.61,3935900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-09",1.2,1.23,1.16,1.21,0.07,6.14,3747500,{"date":1501,"open":1453,"high":1495,"low":187,"close":1481,"change":1473,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1481},"2026-01-08",1.79,3674100,{"date":1505,"open":1486,"high":1494,"low":1442,"close":1472,"change":1436,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1472},"2026-01-07",-5.08,6297600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1447,"change":739,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1447},"2026-01-06",1.34,1.38,1.165,-4.07,17873900,{"date":1516,"open":1459,"high":1517,"low":1518,"close":1494,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1494},"2026-01-05",1.25,1.055,0.266,27.59,12848000,{"date":1523,"open":1297,"high":1404,"low":1524,"close":1336,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1336},"2026-01-02",0.88200003,0.111,13.01,4516500,{"date":1529,"open":1276,"high":1530,"low":1531,"close":1275,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1275},"2025-12-31",0.89700001,0.84100002,-0.017,-1.95,5356100,{"date":1536,"open":1311,"high":1338,"low":1537,"close":44,"change":1538,"percent_change":876,"volume":1539,"transactions":9,"vwap":44},"2025-12-30",0.86199999,-0.038,7330100,{"date":1541,"open":1542,"high":1015,"low":1543,"close":1305,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1305},"2025-12-29",0.92299998,0.875,-0.046,-4.82,10703100,{"date":1548,"open":1338,"high":1348,"low":1549,"close":1355,"change":963,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1355},"2025-12-26",0.91600001,-1.65,4321400,{"date":1553,"open":1404,"high":1404,"low":1338,"close":1015,"change":963,"percent_change":1368,"volume":1554,"transactions":9,"vwap":1015},"2025-12-24",2547000,{"date":1556,"open":1142,"high":58,"low":1405,"close":1373,"change":1557,"percent_change":1044,"volume":1558,"transactions":9,"vwap":1373},"2025-12-23",-0.084,10249800,{"date":1560,"open":1561,"high":1561,"low":1429,"close":1464,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1464},"2025-12-22",1.19,-0.11,-9.32,7722000,{"date":1566,"open":1481,"high":1493,"low":1481,"close":1447,"change":1448,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1447},"2025-12-19",3.51,6405600,{"date":1570,"open":1495,"high":1496,"low":1481,"close":1481,"change":1238,"percent_change":1238,"volume":1571,"transactions":9,"vwap":1481},"2025-12-18",4136300,{"date":1573,"open":1493,"high":1574,"low":1435,"close":1481,"change":1436,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1481},"2025-12-17",1.24,-5,4642900,{"date":1578,"open":148,"high":1494,"low":148,"close":1493,"change":407,"percent_change":857,"volume":1579,"transactions":9,"vwap":1493},"2025-12-16",2998400,{"date":1581,"open":1517,"high":1582,"low":1447,"close":1496,"change":1098,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1496},"2025-12-15",1.27,-2.42,5339400,{"date":1586,"open":1587,"high":1510,"low":1574,"close":1574,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1574},"2025-12-12",1.32,-0.09,-6.77,2808600,{"date":1592,"open":1593,"high":1511,"low":1574,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-11",1.28,1.33,0.05,3.91,5633100,{"date":1599,"open":1593,"high":1600,"low":1601,"close":1593,"change":900,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2025-12-10",1.315,1.26,-1.54,2676400,{"date":1605,"open":1606,"high":1587,"low":1582,"close":1607,"change":1238,"percent_change":1238,"volume":1608,"transactions":9,"vwap":1607},"2025-12-09",1.29,1.3,2177300,{"date":1610,"open":134,"high":1587,"low":1574,"close":1607,"change":407,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1607},"2025-12-08",-0.76,3057000,{"date":1614,"open":1510,"high":71,"low":1593,"close":134,"change":407,"percent_change":1611,"volume":1615,"transactions":9,"vwap":134},"2025-12-05",2772200,{"date":1617,"open":1607,"high":1511,"low":1607,"close":1587,"change":407,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1587},"2025-12-04",-0.75,4712600,{"date":1621,"open":1517,"high":1594,"low":1622,"close":1594,"change":129,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1594},"2025-12-03",1.225,7.26,4148700,{"date":1626,"open":1510,"high":1627,"low":1628,"close":1574,"change":1454,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1574},"2025-12-02",1.4,1.235,2.48,10141800,{"date":1632,"open":1574,"high":1517,"low":1561,"close":1496,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1496},"2025-12-01",-0.07,-5.47,2986800,{"date":1637,"open":1494,"high":1607,"low":1486,"close":1593,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1593},"2025-11-28",0.06,4.92,3113400,{"date":1642,"open":1494,"high":1574,"low":1561,"close":1486,"change":881,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1486},"2025-11-26",0.83,2587100,{"date":1646,"open":1494,"high":1628,"low":1447,"close":1496,"change":407,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1496},"2025-11-25",-0.82,3520500,{"date":1650,"open":1494,"high":1582,"low":1447,"close":1486,"change":1238,"percent_change":1238,"volume":1651,"transactions":9,"vwap":1486},"2025-11-24",3923700,{"date":1653,"open":1493,"high":1517,"low":1481,"close":1486,"change":1448,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1486},"2025-11-21",3.39,7943800,{"date":1657,"open":1594,"high":71,"low":1658,"close":1447,"change":1588,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1447},"2025-11-20",1.175,-7.09,5661000,{"date":1662,"open":1594,"high":1663,"low":1601,"close":1582,"change":831,"percent_change":993,"volume":1664,"transactions":9,"vwap":1582},"2025-11-19",1.375,4110800,{"date":1666,"open":1606,"high":1667,"low":1574,"close":134,"change":900,"percent_change":1668,"volume":1669,"transactions":9,"vwap":134},"2025-11-18",1.35,-1.5,5626700,{"date":1671,"open":1594,"high":1511,"low":1607,"close":1594,"change":407,"percent_change":1618,"volume":1672,"transactions":9,"vwap":1594},"2025-11-17",4761700,{"date":1674,"open":1675,"high":312,"low":1675,"close":1510,"change":831,"percent_change":1117,"volume":1676,"transactions":9,"vwap":1510},"2025-11-14",1.295,5090300,{"date":1678,"open":1679,"high":1680,"low":71,"close":1511,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1511},"2025-11-13",1.48,1.51,-0.15,-9.8,5537100,{"date":1685,"open":1686,"high":917,"low":1687,"close":1688,"change":1488,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-12",1.72,1.44,1.53,-4.97,11552400,{"date":1692,"open":957,"high":957,"low":1688,"close":1693,"change":1436,"percent_change":680,"volume":1694,"transactions":9,"vwap":1693},"2025-11-11",1.61,6282900,{"date":1696,"open":1697,"high":1697,"low":1698,"close":957,"change":1238,"percent_change":1238,"volume":1699,"transactions":9,"vwap":957},"2025-11-10",1.74,1.65,5400700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":957,"change":881,"percent_change":696,"volume":1705,"transactions":9,"vwap":957},"2025-11-07",1.59,1.68,1.55,4597000,{"date":1707,"open":1703,"high":1697,"low":1708,"close":1709,"change":1098,"percent_change":894,"volume":1710,"transactions":9,"vwap":1709},"2025-11-06",1.63,1.66,5277200,{"date":1712,"open":1709,"high":1713,"low":1708,"close":1714,"change":1497,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-05",1.695,1.69,4.32,3479500,{"date":1718,"open":1719,"high":1697,"low":1693,"close":768,"change":975,"percent_change":1720,"volume":1721,"transactions":9,"vwap":768},"2025-11-04",1.665,-7.95,6506500,{"date":1723,"open":1724,"high":1725,"low":595,"close":917,"change":1356,"percent_change":1726,"volume":1727,"transactions":9,"vwap":917},"2025-11-03",1.875,1.89,-5.38,6674400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1098,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-31",1.91,1.95,1.84,1.86,-1.59,4944800,{"date":1737,"open":1730,"high":1731,"low":1738,"close":1725,"change":1436,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1725},"2025-10-30",1.87,-3.08,3763500,{"date":1742,"open":1743,"high":1744,"low":1054,"close":1731,"change":831,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1731},"2025-10-29",1.98,2,-2.01,4190000,{"date":1748,"open":1306,"high":1749,"low":1750,"close":1279,"change":831,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1279},"2025-10-28",2.032,1.925,-1.97,4456300,{"date":1754,"open":1755,"high":1756,"low":1744,"close":1757,"change":881,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-27",2.091,2.1,2.03,0.5,4622300,{"date":1761,"open":1757,"high":1762,"low":472,"close":1306,"change":1595,"percent_change":23,"volume":1763,"transactions":9,"vwap":1306},"2025-10-24",2.11,4581400,{"date":1765,"open":1744,"high":1766,"low":1767,"close":1768,"change":1098,"percent_change":1668,"volume":1769,"transactions":9,"vwap":1768},"2025-10-23",2.04,1.965,1.97,3702400,{"date":1771,"open":1772,"high":1773,"low":1054,"close":1744,"change":1356,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1744},"2025-10-22",2.06,2.09,-4.76,9306100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1756,"change":1562,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1756},"2025-10-21",2.19,2.2,2.07,-4.98,4596200,{"date":1784,"open":1779,"high":1785,"low":1762,"close":1786,"change":1497,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-20",2.235,2.21,3.27,5253400,{"date":1790,"open":79,"high":1791,"low":1772,"close":1792,"change":1238,"percent_change":1238,"volume":1793,"transactions":9,"vwap":1792},"2025-10-17",2.15,2.14,6193000,{"date":1795,"open":1796,"high":1797,"low":79,"close":1792,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1792},"2025-10-16",2.36,2.385,-0.18,-7.76,8300900,{"date":1802,"open":1803,"high":23,"low":1804,"close":1805,"change":1436,"percent_change":1312,"volume":1806,"transactions":9,"vwap":1805},"2025-10-15",2.47,2.28,2.32,11316000,{"date":1808,"open":1792,"high":1809,"low":1810,"close":1811,"change":165,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-14",2.445,1.991,2.38,9.17,15102800,{"date":1815,"open":1816,"high":1786,"low":1772,"close":93,"change":129,"percent_change":1817,"volume":1818,"transactions":9,"vwap":93},"2025-10-13",2.195,4.31,8420800,{"date":1820,"open":1779,"high":1821,"low":1773,"close":1773,"change":1633,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1773},"2025-10-10",2.43,-3.24,15259100,{"date":1825,"open":1826,"high":1827,"low":1792,"close":1828,"change":1488,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-09",2.26,2.34,2.16,-3.57,8918800,{"date":1832,"open":1833,"high":1797,"low":1834,"close":1835,"change":1356,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-08",2.33,2.23,2.24,-4.27,6987400,{"date":1839,"open":1827,"high":1821,"low":1779,"close":1827,"change":900,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1827},"2025-10-07",-0.85,9309300,{"date":1843,"open":1844,"high":1629,"low":1805,"close":1796,"change":1595,"percent_change":1828,"volume":1845,"transactions":9,"vwap":1796},"2025-10-06",2.4,10231500,{"date":1847,"open":1778,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-03",2.37,2.13,2.31,0.19,8.96,21267200,{"date":1855,"open":1744,"high":1792,"low":1856,"close":79,"change":982,"percent_change":1857,"volume":1858,"transactions":9,"vwap":79},"2025-10-02",1.96,7.07,11187500,{"date":1860,"open":1780,"high":1762,"low":1856,"close":1743,"change":1436,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1743},"2025-10-01",-2.94,9316000,{"date":1864,"open":1743,"high":1786,"low":1767,"close":1766,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1766},"2025-09-30",0.1,5.15,19158800,{"date":1869,"open":1733,"high":1757,"low":1474,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-29",1.94,0.24,14.12,18768100,{"date":1875,"open":1697,"high":917,"low":1703,"close":1876,"change":900,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-26",1.7,-1.16,3899900,{"date":1880,"open":1686,"high":595,"low":1709,"close":1686,"change":1098,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1686},"2025-09-25",-1.71,6603300,{"date":1884,"open":1885,"high":1856,"low":595,"close":595,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":595},"2025-09-24",1.93,-0.19,-9.79,7549700,{"date":1890,"open":1743,"high":1780,"low":1730,"close":1870,"change":1436,"percent_change":851,"volume":1891,"transactions":9,"vwap":1870},"2025-09-23",9363800,{"date":1893,"open":1856,"high":1306,"low":1733,"close":1744,"change":881,"percent_change":1758,"volume":1894,"transactions":9,"vwap":1744},"2025-09-22",7112500,{"date":1896,"open":1743,"high":1773,"low":1731,"close":1279,"change":1473,"percent_change":1366,"volume":1897,"transactions":9,"vwap":1279},"2025-09-19",12660900,{"date":1899,"open":595,"high":1743,"low":1900,"close":1768,"change":1871,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1768},"2025-09-18",1.725,13.87,10299900,{"date":1904,"open":595,"high":1905,"low":1906,"close":1907,"change":739,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-17",1.795,1.71,1.73,-2.81,4721000,{"date":1911,"open":1732,"high":613,"low":957,"close":555,"change":1436,"percent_change":1912,"volume":1913,"transactions":9,"vwap":555},"2025-09-16",-3.26,6671100,{"date":1915,"open":1730,"high":1731,"low":369,"close":1732,"change":407,"percent_change":1317,"volume":1916,"transactions":9,"vwap":1732},"2025-09-15",8232400,{"date":1918,"open":1725,"high":1730,"low":369,"close":613,"change":1238,"percent_change":1238,"volume":1919,"transactions":9,"vwap":613},"2025-09-12",4911600,{"date":1921,"open":595,"high":1725,"low":1922,"close":613,"change":390,"percent_change":1923,"volume":1924,"transactions":9,"vwap":613},"2025-09-11",1.745,6.94,7052700,{"date":1926,"open":613,"high":1725,"low":1906,"close":1907,"change":975,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1907},"2025-09-10",-7.49,6520300,{"date":1930,"open":1931,"high":1731,"low":1932,"close":1738,"change":881,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1738},"2025-09-09",1.858,1.825,0.54,7953800,{"date":1936,"open":1876,"high":1054,"low":1714,"close":1733,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1733},"2025-09-08",0.28,17.72,21925500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1942,"change":881,"percent_change":725,"volume":1945,"transactions":9,"vwap":1942},"2025-09-05",1.58,1.6,1.52,3217700,{"date":1947,"open":1680,"high":1702,"low":1679,"close":882,"change":1595,"percent_change":1948,"volume":1949,"transactions":9,"vwap":882},"2025-09-04",3.29,3673300,{"date":1951,"open":1943,"high":1693,"low":1952,"close":1944,"change":739,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1944},"2025-09-03",1.505,-3.18,3142200,{"date":1956,"open":1957,"high":1957,"low":839,"close":882,"change":1356,"percent_change":1958,"volume":1959,"transactions":9,"vwap":882},"2025-09-02",1.615,-5.99,6551100,{"date":1961,"open":1876,"high":917,"low":768,"close":957,"change":831,"percent_change":1962,"volume":1963,"transactions":9,"vwap":957},"2025-08-29",-2.34,6287100,{"date":1965,"open":1714,"high":595,"low":1966,"close":1906,"change":1473,"percent_change":1447,"volume":1967,"transactions":9,"vwap":1906},"2025-08-28",1.64,6191500,{"date":1969,"open":1970,"high":1906,"low":1971,"close":1714,"change":407,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1714},"2025-08-27",1.702,1.655,-0.59,3965300,{"date":1975,"open":768,"high":1697,"low":1976,"close":1876,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1876},"2025-08-26",1.595,0.08,4.94,6887400,{"date":1981,"open":1698,"high":957,"low":1943,"close":768,"change":1098,"percent_change":229,"volume":1982,"transactions":9,"vwap":768},"2025-08-25",4050600,{"date":1984,"open":1966,"high":1714,"low":1942,"close":1698,"change":1238,"percent_change":1238,"volume":1985,"transactions":9,"vwap":1698},"2025-08-22",4757300,{"date":1987,"open":1708,"high":1906,"low":1943,"close":1698,"change":881,"percent_change":686,"volume":1988,"transactions":9,"vwap":1698},"2025-08-21",3272600,{"date":1990,"open":1693,"high":1698,"low":1166,"close":1966,"change":881,"percent_change":686,"volume":1991,"transactions":9,"vwap":1966},"2025-08-20",4911700,{"date":1993,"open":1994,"high":1995,"low":768,"close":1708,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1708},"2025-08-19",1.77,1.787,-0.16,-8.94,7968200,{"date":2000,"open":1922,"high":2001,"low":1709,"close":1502,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1502},"2025-08-18",1.83,0.015,0.85,9908700,{"date":2006,"open":1104,"high":2007,"low":1122,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-15",1.81,1.775,0.275,18.33,15685900,{"date":2013,"open":2014,"high":1104,"low":2015,"close":839,"change":1488,"percent_change":2016,"volume":2017,"transactions":9,"vwap":839},"2025-08-14",1.525,1.49,-5.06,7915700,{"date":2019,"open":1704,"high":2020,"low":1679,"close":1942,"change":86,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1942},"2025-08-13",1.635,-13.19,19259800,{"date":2024,"open":1686,"high":613,"low":1703,"close":1474,"change":390,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1474},"2025-08-12",7.06,7218900,{"date":2028,"open":1686,"high":1474,"low":957,"close":1876,"change":1454,"percent_change":369,"volume":2029,"transactions":9,"vwap":1876},"2025-08-11",6742400,{"date":2031,"open":1703,"high":595,"low":1966,"close":957,"change":1448,"percent_change":2032,"volume":2033,"transactions":9,"vwap":957},"2025-08-08",2.45,5476100,{"date":2035,"open":1166,"high":1966,"low":2014,"close":1708,"change":390,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1708},"2025-08-07",7.95,5099300,{"date":2039,"open":1104,"high":882,"low":2015,"close":1680,"change":1356,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1680},"2025-08-06",-6.21,4357800,{"date":2043,"open":1104,"high":2020,"low":1944,"close":1693,"change":1865,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1693},"2025-08-05",6.62,5378000,{"date":2047,"open":1688,"high":882,"low":1679,"close":1680,"change":1454,"percent_change":1757,"volume":2048,"transactions":9,"vwap":1680},"2025-08-04",4997200,{"date":2050,"open":2051,"high":1680,"low":1627,"close":1679,"change":1436,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1679},"2025-08-01",1.465,-3.9,8486200,{"date":2055,"open":957,"high":1703,"low":2014,"close":1166,"change":1681,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1166},"2025-07-31",-8.88,9613500,{"date":2059,"open":1971,"high":1994,"low":1698,"close":1714,"change":1595,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1714},"2025-07-30",3.05,6947200,{"date":2063,"open":1932,"high":2001,"low":768,"close":1966,"change":1009,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1966},"2025-07-29",-9.39,10586700,{"date":2067,"open":1054,"high":1856,"low":555,"close":2007,"change":1562,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2007},"2025-07-28",-5.73,7745700,{"date":2071,"open":1744,"high":1744,"low":1733,"close":1054,"change":1098,"percent_change":1602,"volume":2072,"transactions":9,"vwap":1054},"2025-07-25",7229800,{"date":2074,"open":26,"high":1773,"low":1738,"close":1731,"change":1448,"percent_change":1773,"volume":2075,"transactions":9,"vwap":1731},"2025-07-24",13800700,{"date":2077,"open":613,"high":1743,"low":2001,"close":1730,"change":1977,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1730},"2025-07-23",4.37,8284000,{"date":2081,"open":2082,"high":26,"low":1709,"close":2001,"change":1977,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2001},"2025-07-22",1.805,4.57,11156300,{"date":2086,"open":2087,"high":1870,"low":1697,"close":595,"change":975,"percent_change":2088,"volume":2089,"transactions":9,"vwap":595},"2025-07-21",1.935,-7.41,12099800,{"date":2091,"open":595,"high":1054,"low":1906,"close":1725,"change":1851,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1725},"2025-07-18",11.18,12451100,{"date":2095,"open":1966,"high":1876,"low":1693,"close":1876,"change":1497,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1876},"2025-07-17",4.29,8176400,{"date":2099,"open":768,"high":1708,"low":1104,"close":1708,"change":1473,"percent_change":1574,"volume":2100,"transactions":9,"vwap":1708},"2025-07-16",6830200,{"date":2102,"open":1906,"high":1922,"low":1943,"close":1693,"change":407,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1693},"2025-07-15",-0.62,8826500,{"date":2106,"open":1713,"high":1876,"low":1702,"close":768,"change":1633,"percent_change":2107,"volume":2108,"transactions":9,"vwap":768},"2025-07-14",-4.14,7089600,{"date":2110,"open":1703,"high":595,"low":768,"close":1714,"change":1058,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1714},"2025-07-11",0.3,8061400,{"date":2114,"open":595,"high":1994,"low":768,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-10",1.685,0.085,5.31,17692800,{"date":2120,"open":986,"high":957,"low":1627,"close":1943,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1943},"2025-07-09",0.17,11.89,21930900,{"date":2125,"open":2126,"high":2127,"low":1627,"close":986,"change":1638,"percent_change":2128,"volume":2129,"transactions":9,"vwap":986},"2025-07-08",1.46,1.515,4.38,7468100,{"date":2131,"open":2132,"high":2133,"low":1593,"close":71,"change":1633,"percent_change":2134,"volume":2135,"transactions":9,"vwap":71},"2025-07-07",1.42,1.429,-4.86,7292700,{"date":2137,"open":839,"high":839,"low":2138,"close":1687,"change":1436,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1687},"2025-07-03",1.39,-4,5703500,{"date":2142,"open":839,"high":2143,"low":1687,"close":839,"change":1473,"percent_change":1667,"volume":2144,"transactions":9,"vwap":839},"2025-07-02",1.565,6349400,{"date":2146,"open":1966,"high":1698,"low":1679,"close":1679,"change":1996,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1679},"2025-07-01",-9.76,10261000,{"date":2150,"open":1680,"high":1698,"low":2126,"close":1966,"change":51,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1966},"2025-06-30",12.33,11911800,{"date":2154,"open":1166,"high":1704,"low":2155,"close":2126,"change":1436,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2126},"2025-06-27",1.41,-3.95,6452400,{"date":2159,"open":1582,"high":1704,"low":1517,"close":1944,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1944},"2025-06-26",0.25,19.69,11521900,{"date":2164,"open":71,"high":71,"low":1517,"close":1582,"change":1588,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1582},"2025-06-25",-6.62,6420100,{"date":2168,"open":1627,"high":2169,"low":134,"close":2170,"change":1473,"percent_change":2015,"volume":2171,"transactions":9,"vwap":2170},"2025-06-24",1.415,1.36,6007400,{"date":2173,"open":1574,"high":2132,"low":1493,"close":1510,"change":881,"percent_change":906,"volume":2174,"transactions":9,"vwap":1510},"2025-06-23",11676300,{"date":2176,"open":2051,"high":1942,"low":134,"close":1594,"change":881,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1594},"2025-06-20",0.76,27900600,{"date":2180,"open":2181,"high":1627,"low":1470,"close":1587,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1587},"2025-06-18",1.215,0.22,20,26093200,{"date":2186,"open":1429,"high":1574,"low":2187,"close":1442,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1442},"2025-06-17",0.97299999,0.167,17.9,25074400,{"date":2192,"open":1311,"high":1403,"low":1311,"close":2193,"change":1157,"percent_change":1768,"volume":2194,"transactions":9,"vwap":2193},"2025-06-16",0.93300003,3548400,{"date":2196,"open":1311,"high":1338,"low":1297,"close":2197,"change":1544,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-13",0.91500002,-4.79,4119900,{"date":2201,"open":1311,"high":1015,"low":1405,"close":2202,"change":1473,"percent_change":1849,"volume":2203,"transactions":9,"vwap":2202},"2025-06-12",0.96100003,2944100,{"date":2205,"open":1348,"high":1403,"low":1291,"close":1330,"change":844,"percent_change":1772,"volume":2206,"transactions":9,"vwap":1330},"2025-06-11",4321100,{"date":2208,"open":1338,"high":1328,"low":1297,"close":2209,"change":228,"percent_change":1618,"volume":2210,"transactions":9,"vwap":2209},"2025-06-10",0.92199999,4651600,{"date":2212,"open":1405,"high":2213,"low":1310,"close":1383,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1383},"2025-06-09",0.98299998,0.054,6.17,7921300,{"date":2218,"open":1311,"high":2219,"low":2220,"close":1543,"change":1075,"percent_change":2198,"volume":2221,"transactions":9,"vwap":1543},"2025-06-06",0.949,0.87300003,3253900,{"date":2223,"open":2224,"high":1311,"low":2225,"close":2226,"change":1157,"percent_change":1744,"volume":2227,"transactions":9,"vwap":2226},"2025-06-05",0.90899998,0.87099999,0.91900003,2344600,{"date":2229,"open":2230,"high":1311,"low":2231,"close":2232,"change":280,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-04",0.91399997,0.889,0.90100002,-0.33,1799400,{"date":2236,"open":160,"high":2224,"low":1391,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-03",0.90399998,0.024,2.73,1500800,{"date":2242,"open":2243,"high":1290,"low":2244,"close":160,"change":1098,"percent_change":2245,"volume":2246,"transactions":9,"vwap":160},"2025-06-02",0.921,0.85500002,-3.3,2311300,{"date":2248,"open":1311,"high":1383,"low":2249,"close":1405,"change":875,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1405},"2025-05-30",0.88099998,-2.88,2534700,{"date":2253,"open":1420,"high":1420,"low":1311,"close":2254,"change":407,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-05-29",0.93699998,-1.06,4978800,{"date":2258,"open":1015,"high":1015,"low":1290,"close":2259,"change":1238,"percent_change":1238,"volume":2260,"transactions":9,"vwap":2259},"2025-05-28",0.94700003,2937900,{"date":2262,"open":1297,"high":1344,"low":2263,"close":2259,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2259},"2025-05-27",0.89399999,0.081,9.35,4918100,{"date":2268,"open":938,"high":1276,"low":1028,"close":2269,"change":933,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-23",0.866,-3.56,2409300,{"date":2273,"open":2274,"high":1311,"low":44,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-22",0.90600002,0.898,-0.002,-0.22,2834300,{"date":2280,"open":2187,"high":2281,"low":2263,"close":1297,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1297},"2025-05-21",0.98699999,-0.073,-7.5,3474100,{"date":2286,"open":2287,"high":1365,"low":1335,"close":2187,"change":875,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2187},"2025-05-20",0.99599999,-2.7,2939600,{"date":2291,"open":1338,"high":1365,"low":1405,"close":172,"change":1339,"percent_change":2132,"volume":2292,"transactions":9,"vwap":172},"2025-05-19",4654400,{"date":2294,"open":172,"high":2295,"low":2296,"close":1373,"change":981,"percent_change":1865,"volume":2297,"transactions":9,"vwap":1373},"2025-05-16",1.003,0.94400001,3060500,{"date":2299,"open":1338,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2300},"2025-05-15",0.98500001,0.88800001,0.035,3.68,3824800,{"date":2306,"open":58,"high":148,"low":44,"close":1338,"change":1436,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1338},"2025-05-14",-5.94,15071500,{"date":2310,"open":1335,"high":1142,"low":1405,"close":1365,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1365},"2025-05-13",0.094,10.26,8671800,{"date":2315,"open":2316,"high":1311,"low":1028,"close":1549,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1549},"2025-05-12",0.83899999,0.136,17.44,8601500,{"date":2321,"open":1042,"high":2322,"low":1228,"close":789,"change":1595,"percent_change":2323,"volume":2324,"transactions":9,"vwap":789},"2025-05-09",0.81,6.85,2695500,{"date":2326,"open":759,"high":939,"low":962,"close":759,"change":838,"percent_change":1517,"volume":2327,"transactions":9,"vwap":759},"2025-05-08",1385800,{"date":2329,"open":772,"high":1042,"low":752,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-07",0.72100002,0.021,3,938100,{"date":2335,"open":962,"high":962,"low":772,"close":772,"change":761,"percent_change":2336,"volume":2337,"transactions":9,"vwap":772},"2025-05-06",-0.71,853200,{"date":2339,"open":1029,"high":1252,"low":1206,"close":1206,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1206},"2025-05-05",-0.045,-6,865000,{"date":2344,"open":962,"high":915,"low":898,"close":906,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":906},"2025-05-02",0.045,6.38,2286100,{"date":2349,"open":765,"high":773,"low":752,"close":1206,"change":767,"percent_change":1702,"volume":2350,"transactions":9,"vwap":1206},"2025-05-01",996000,{"date":2352,"open":2353,"high":2353,"low":1133,"close":2354,"change":2340,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-30",0.71899998,0.69400001,-6.09,1110900,{"date":2358,"open":2359,"high":2360,"low":759,"close":924,"change":709,"percent_change":2361,"volume":2362,"transactions":9,"vwap":924},"2025-04-29",0.76599997,0.787,-3.02,1310800,{"date":2364,"open":2322,"high":1028,"low":1001,"close":2365,"change":1135,"percent_change":1836,"volume":2366,"transactions":9,"vwap":2365},"2025-04-28",0.76200002,1923400,{"date":2368,"open":1014,"high":790,"low":2369,"close":2370,"change":1406,"percent_change":2177,"volume":2371,"transactions":9,"vwap":2370},"2025-04-25",0.77499998,0.796,1697700,{"date":2373,"open":1042,"high":790,"low":967,"close":1022,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1022},"2025-04-24",0.066,9.12,3887700,{"date":178,"open":1206,"high":967,"low":772,"close":2378,"change":844,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},0.72399998,2.7,2987600]