[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUCY":3,"homepage-market-summary":30,"stock-historical-LUCY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUCY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Innovative Eyewear, Inc. Common Stock","Nasdaq",null,"OPHTHALMIC GOODS","Innovative Eyewear Inc is engaged in developing and selling eyeglasses and sunglasses, which are designed to allow customers to remain connected to their digital lives, while also offering prescription eyewear and sun protection. Its products include Lucyd Lyte, Nautica, Eddie Bauer, Lucyd Armor line, and Reebok. The firm derive substantially all of its revenue from the sale of smart glasses and custom lenses.","13","Miami, FL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9248,0.89,0.95,0.8901,0.0347,3.9,403613.673653,844,0.9305,2.05,0.65,2874949.4309512144,19.6,1039,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.97,2513378,917383056.5997059,-54.44,"2025-04-24",[184,185,194,202,213,223,234,243,252,260,270,279,288,298,309,318,329,338,348,356,367,378,385,395,403,411,419,427,437,447,457,468,479,488,499,508,518,528,538,549,558,569,577,586,595,604,612,623,633,640,651,662,670,680,689,699,707,716,724,733,741,748,754,758,765,771,778,785,792,798,805,812,816,821,828,835,842,848,854,861,868,873,878,884,888,895,901,905,911,918,921,927,930,933,938,945,950,957,963,969,975,980,985,990,995,998,1003,1009,1012,1019,1022,1025,1028,1031,1034,1038,1043,1047,1050,1054,1059,1062,1066,1071,1076,1079,1083,1087,1093,1097,1100,1104,1109,1113,1115,1119,1122,1126,1131,1134,1139,1143,1147,1151,1154,1159,1163,1166,1170,1173,1177,1180,1184,1186,1190,1195,1200,1205,1209,1212,1217,1221,1227,1231,1236,1239,1245,1251,1258,1262,1265,1269,1273,1278,1285,1290,1297,1305,1314,1321,1326,1331,1337,1345,1351,1356,1361,1364,1372,1376,1381,1386,1392,1396,1402,1408,1412,1416,1420,1424,1428,1432,1435,1441,1448,1452,1457,1461,1464,1467,1472,1478,1483,1489,1494,1498,1501,1505,1508,1512,1517,1521,1525,1530,1537,1543,1546,1549,1553,1557,1560,1564,1568,1571,1577,1583,1588,1593,1598,1602,1607,1611,1616,1620,1625,1630,1633,1638,1644,1649,1654,1661,1665,1671,1677,1680,1685,1690,1695,1699,1704,1709,1715,1718,1721,1726,1728,1732,1738,1742,1747,1751,1755,1758,1762,1767,1772,1775,1779,1784,1788,1791,1794,1798,1802,1807,1812,1816,1821,1824,1827,1831,1834,1837,1841,1845,1848,1852,1855,1861,1866,1870,1874,1879,1883,1887,1892,1897,1902,1905,1908,1911,1914,1920,1923,1929,1934,1937,1942,1945,1947,1951,1955,1961,1967,1976,1982,1987,1993,1998,2005,2012,2017,2023,2028,2033,2041,2048,2055,2062,2070,2075,2082,2087,2092,2097,2103,2109,2113,2117,2121,2126,2130,2133,2136,2140,2144,2149,2153,2158,2160,2163,2168,2173,2177],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":122,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.92,0.8801,-0.0019,-0.21,176701.109688,1336,0.8948,{"date":195,"open":187,"high":187,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.892,-0.0289,-3.14,140247.37323,725,0.8996,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",0.910001,0.93805,0.91,0.9209,0.0107,1.18,94119.342341,439,0.9288,{"date":214,"open":206,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",0.9456,0.9021,0.9102,-0.0133,-1.44,93542.4272,766,0.9167,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.9408,0.9637,0.912,0.9235,-0.0333,-3.48,136656.514532,1812,0.9418,{"date":235,"open":18,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",0.9568,0.9361,0.0069,0.73,53692.725523,416,0.9442,{"date":244,"open":245,"high":18,"low":187,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",0.9446,0.9499,0.0196,2.11,86962.045171,1145,0.938,{"date":253,"open":216,"high":254,"low":216,"close":255,"change":256,"percent_change":122,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.9448,0.9303,0.0083,214107.046718,519,0.927,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",0.9495,0.9001,0.922,-0.0169,-1.8,200615.134532,551,0.9242,{"date":271,"open":272,"high":273,"low":187,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":254},"2026-09-22",0.93,0.9644,0.9389,-0.011,-1.16,199950.990274,572,{"date":280,"open":281,"high":282,"low":187,"close":246,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",0.9595,0.96,0.0001,0.01,198568.336179,868,0.9445,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":242},"2026-09-18",0.8934,0.97,0.8913,0.9498,0.0517,5.76,543743.860288,1452,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",0.8695,0.905,0.8658,0.8981,0.0376,4.37,121854.477836,745,0.8849,{"date":310,"open":311,"high":17,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",0.83,0.8605,0.0331,4,283524.2793,1135,0.86,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",0.825,0.8534,0.8,0.8274,-0.0038,-0.46,139355.910538,595,0.8218,{"date":330,"open":311,"high":317,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.8203,0.8312,-0.0039,-0.47,111045.998524,423,0.837,{"date":339,"open":340,"high":17,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",0.829,0.8125,0.8351,-0.0083,-0.98,273901.734985,890,0.8414,{"date":349,"open":317,"high":132,"low":311,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",0.8434,-0.0265,-3.05,133309.351878,560,0.8411,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",0.867,0.8765,0.826,0.8699,0.0023,0.27,187470.326373,1024,0.8454,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",0.9308,0.9586,0.8481,0.8676,-0.0623,-6.7,461562.711857,1387,0.8777,{"date":379,"open":206,"high":272,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":192,"vwap":301},"2026-09-04",0.8811,0.9299,0.0247,2.73,271498.787485,{"date":386,"open":387,"high":388,"low":19,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",0.9647,0.97999,0.9052,-0.0359,-3.81,180076.515774,1485,0.9275,{"date":396,"open":206,"high":18,"low":206,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.9411,0.016,1.73,191722.886183,840,0.9282,{"date":404,"open":122,"high":251,"low":317,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.9251,0.025,2.78,385229.932411,1490,0.8952,{"date":412,"open":413,"high":413,"low":317,"close":263,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",0.9601,-0.0499,-5.25,594576.939145,2329,0.8965,{"date":420,"open":421,"high":422,"low":421,"close":18,"change":423,"percent_change":187,"volume":424,"transactions":425,"vwap":426},"2026-08-28",0.935,0.9944,0.0087,1150799.150798,2460,0.9632,{"date":428,"open":117,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",1.27,0.88,0.9413,-0.1887,-16.7,5804993.443059,11355,1.052,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",1.08,1.25,1.13,0.06,5.61,5199035.82902,13347,1.1724,{"date":448,"open":449,"high":117,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",1.04,1.0183,1.07,-0.05,-4.46,6751441.398809,22005,1.0709,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",0.993,1.3,0.8775,1.12,0.4361,63.77,195373955.573454,466086,1.0239,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",0.68405,0.6928,0.6703,0.6839,-0.0006,-0.09,88523.79137,447,0.6822,{"date":480,"open":481,"high":482,"low":472,"close":483,"change":484,"percent_change":96,"volume":485,"transactions":486,"vwap":487},"2026-08-20",0.6807,0.7097,0.6845,0.0035,169018.368963,610,0.685,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.704,0.7195,0.665,0.681,-0.03,-4.22,239018.322498,969,0.6873,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":208,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",0.7281,0.6909,0.711,1.53,98229.244216,568,0.7124,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",0.72,0.735,0.7003,-0.0339,-4.62,117049.398319,558,0.7123,{"date":519,"open":88,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.75,0.69,0.7342,-0.0201,-2.66,292112.638878,955,0.7289,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.721,0.7696,0.7543,0.0292,4.03,227050.071019,982,0.7504,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",0.7039,0.7297,0.6898,0.7251,0.0266,3.81,173694.216879,780,0.7019,{"date":550,"open":551,"high":239,"low":552,"close":553,"change":554,"percent_change":89,"volume":555,"transactions":556,"vwap":557},"2026-08-11",0.701,0.6864,0.6985,0.0015,105655.8214,502,0.7063,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",0.7203,0.7298,0.693,0.697,-0.0231,-3.21,92552.010129,523,0.7015,{"date":570,"open":510,"high":88,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":354,"vwap":576},"2026-08-07",0.7001,0.7201,0.0011,0.15,81715.099498,0.7239,{"date":578,"open":579,"high":88,"low":521,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.71,0.719,0.0055,0.77,163832.463002,1172,0.7127,{"date":587,"open":588,"high":239,"low":589,"close":590,"change":197,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.717,0.7,0.7135,-3.89,105113.7981,910,0.7171,{"date":596,"open":589,"high":520,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",0.683,0.7424,0.0594,8.7,423683.856976,1753,0.7339,{"date":605,"open":589,"high":561,"low":606,"close":597,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",0.6821,-0.0139,-1.99,79649.604156,622,0.6979,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",0.7302,0.7499,0.68,0.6969,-0.0456,-6.14,127175.20561,824,0.7196,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",0.6801,0.7425,0.6621,0.0638,9.4,203832.302901,1042,0.7032,{"date":634,"open":88,"high":88,"low":492,"close":635,"change":373,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",0.6787,-8.41,214690.740053,1744,0.702,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",0.7508,0.7727,0.7202,0.741,-0.033,-4.26,141412.736259,1075,0.7455,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",0.66,0.788,0.65955,0.774,0.1232,18.93,410093.171594,1850,0.724,{"date":663,"open":487,"high":487,"low":26,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",0.6508,-0.0445,-6.4,193506.3177,959,0.6628,{"date":671,"open":616,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",0.6998,0.6559,0.6953,0.0142,2.08,248350.633179,1217,0.6701,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":374,"volume":686,"transactions":687,"vwap":688},"2026-07-22",0.7348,0.679,0.6811,-0.0489,369770.52026,884,0.6937,{"date":690,"open":691,"high":692,"low":693,"close":239,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",0.7439,0.7537,0.7105,-0.0208,-2.77,129698.58771,888,0.7322,{"date":700,"open":322,"high":322,"low":701,"close":642,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.71005,-0.0532,-6.62,430151.852279,1998,0.7422,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",0.83099997,0.85000002,0.79900002,0.80400002,-0.064,-7.37,248000,{"date":717,"open":718,"high":132,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",0.86000001,0.79699999,0.86799997,-0.005,-0.57,489100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",0.89999998,0.90700001,0.82999998,0.87300003,-0.085,-8.87,838600,{"date":734,"open":175,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-14",1.05,0.94999999,0.958,-0.092,-8.76,739400,{"date":742,"open":743,"high":744,"low":745,"close":735,"change":494,"percent_change":746,"volume":747,"transactions":9,"vwap":735},"2026-07-13",0.99000001,1.1,0.95300001,-2.78,1432900,{"date":749,"open":750,"high":751,"low":752,"close":439,"change":284,"percent_change":272,"volume":753,"transactions":9,"vwap":439},"2026-07-10",1.115,1.19,1.02,14672400,{"date":755,"open":462,"high":441,"low":726,"close":451,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":451},"2026-07-09",0,4342800,{"date":759,"open":760,"high":761,"low":175,"close":451,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":451},"2026-07-08",1.71,1.72,-0.2,-15.75,43396400,{"date":766,"open":440,"high":767,"low":451,"close":429,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":429},"2026-07-07",1.34,0.03,2.42,7941800,{"date":772,"open":735,"high":773,"low":774,"close":775,"change":46,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-06",1.57,0.97100002,1.24,63.16,195702200,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":494,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",0.80000001,0.755,0.75999999,-3.8,15100,{"date":786,"open":787,"high":780,"low":788,"close":789,"change":284,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-01",0.78500003,0.76999998,0.79000002,1.28,56700,{"date":793,"open":780,"high":728,"low":788,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",0.77999997,-0.041,-4.99,27700,{"date":799,"open":789,"high":728,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",0.78399998,0.82099998,0.037,4.72,68200,{"date":806,"open":645,"high":807,"low":808,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-26",0.78799999,0.73000002,0.024,3.16,34400,{"date":813,"open":520,"high":794,"low":808,"close":782,"change":721,"percent_change":814,"volume":815,"transactions":9,"vwap":782},"2026-06-25",-0.65,53400,{"date":817,"open":788,"high":794,"low":520,"close":818,"change":819,"percent_change":276,"volume":820,"transactions":9,"vwap":818},"2026-06-24",0.76499999,-0.009,51800,{"date":822,"open":520,"high":787,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",0.72000003,0.77399999,0.044,6.03,71400,{"date":829,"open":780,"high":830,"low":831,"close":808,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":808},"2026-06-22",0.85100001,0.66000003,-0.07,-8.75,167500,{"date":836,"open":837,"high":838,"low":780,"close":780,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":780},"2026-06-18",0.88999999,0.89899999,-0.06,-6.98,95400,{"date":843,"open":844,"high":838,"low":718,"close":718,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":718},"2026-06-17",0.88499999,-0.001,-0.12,29200,{"date":849,"open":132,"high":838,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",0.861,0.003,0.35,61100,{"date":855,"open":856,"high":726,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",0.88800001,0.85799998,-0.012,-1.38,56400,{"date":862,"open":863,"high":864,"low":132,"close":132,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":132},"2026-06-12",0.88099998,0.92000002,-0.019,-2.14,59700,{"date":869,"open":726,"high":864,"low":132,"close":870,"change":871,"percent_change":206,"volume":872,"transactions":9,"vwap":870},"2026-06-11",0.889,0.008,82900,{"date":874,"open":864,"high":875,"low":430,"close":863,"change":865,"percent_change":876,"volume":877,"transactions":9,"vwap":863},"2026-06-10",0.93000001,-2.11,26700,{"date":879,"open":880,"high":875,"low":837,"close":726,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":726},"2026-06-09",0.90200001,-0.016,-1.75,66100,{"date":885,"open":726,"high":875,"low":726,"close":886,"change":871,"percent_change":430,"volume":887,"transactions":9,"vwap":886},"2026-06-08",0.91600001,21300,{"date":889,"open":875,"high":890,"low":837,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",0.95999998,0.90799999,-0.034,-3.61,86700,{"date":896,"open":736,"high":890,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",0.94199997,-0.018,-1.88,19100,{"date":902,"open":903,"high":175,"low":745,"close":890,"change":284,"percent_change":735,"volume":904,"transactions":9,"vwap":890},"2026-06-03",0.96200001,86100,{"date":906,"open":175,"high":907,"low":736,"close":736,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":736},"2026-06-02",1.013,-0.055,-5.47,68600,{"date":912,"open":752,"high":913,"low":175,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",1.03,1.005,-0.035,-3.37,47100,{"date":919,"open":449,"high":735,"low":752,"close":449,"change":756,"percent_change":756,"volume":920,"transactions":9,"vwap":449},"2026-05-29",88100,{"date":922,"open":923,"high":449,"low":175,"close":449,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":449},"2026-05-28",1.01,0.02,1.96,80500,{"date":928,"open":923,"high":752,"low":175,"close":752,"change":756,"percent_change":756,"volume":929,"transactions":9,"vwap":752},"2026-05-27",58200,{"date":931,"open":913,"high":913,"low":923,"close":752,"change":756,"percent_change":756,"volume":932,"transactions":9,"vwap":752},"2026-05-26",45600,{"date":934,"open":743,"high":752,"low":890,"close":752,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":752},"2026-05-22",0.029,2.93,75900,{"date":939,"open":421,"high":175,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-21",0.92799997,0.991,0.032,3.34,117700,{"date":946,"open":947,"high":948,"low":864,"close":948,"change":406,"percent_change":949,"volume":917,"transactions":9,"vwap":948},"2026-05-20",0.94,0.95899999,2.68,{"date":951,"open":947,"high":736,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-19",0.90100002,0.93400002,-0.006,-0.64,105400,{"date":958,"open":959,"high":960,"low":961,"close":947,"change":284,"percent_change":439,"volume":962,"transactions":9,"vwap":947},"2026-05-18",0.95700002,0.97299999,0.92400002,88400,{"date":964,"open":965,"high":175,"low":961,"close":875,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":875},"2026-05-15",0.98000002,-0.08,-7.92,126300,{"date":970,"open":743,"high":752,"low":971,"close":923,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":923},"2026-05-14",0.98199999,0.014,1.41,169700,{"date":976,"open":743,"high":175,"low":736,"close":977,"change":978,"percent_change":206,"volume":979,"transactions":9,"vwap":977},"2026-05-13",0.99599999,0.009,109800,{"date":981,"open":752,"high":752,"low":965,"close":982,"change":646,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-12",0.98699999,-3.24,154300,{"date":986,"open":913,"high":449,"low":752,"close":752,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":752},"2026-05-11",-0.01,-0.97,66700,{"date":991,"open":735,"high":451,"low":913,"close":913,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":913},"2026-05-08",-0.02,-1.9,64900,{"date":996,"open":142,"high":451,"low":735,"close":735,"change":756,"percent_change":756,"volume":997,"transactions":9,"vwap":735},"2026-05-07",52600,{"date":999,"open":735,"high":1000,"low":752,"close":735,"change":406,"percent_change":1001,"volume":1002,"transactions":9,"vwap":735},"2026-05-06",1.09,2.44,275400,{"date":1004,"open":913,"high":1005,"low":752,"close":1006,"change":1007,"percent_change":219,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",1.041,1.025,-0.015,53500,{"date":1010,"open":913,"high":735,"low":913,"close":449,"change":978,"percent_change":132,"volume":1011,"transactions":9,"vwap":449},"2026-05-04",41200,{"date":1013,"open":1014,"high":1015,"low":913,"close":1016,"change":865,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",1.032,1.044,1.031,-1.81,22600,{"date":1020,"open":752,"high":735,"low":752,"close":735,"change":284,"percent_change":282,"volume":1021,"transactions":9,"vwap":735},"2026-04-30",57900,{"date":1023,"open":752,"high":449,"low":752,"close":449,"change":284,"percent_change":291,"volume":1024,"transactions":9,"vwap":449},"2026-04-29",43800,{"date":1026,"open":142,"high":142,"low":752,"close":913,"change":756,"percent_change":756,"volume":1027,"transactions":9,"vwap":913},"2026-04-28",52500,{"date":1029,"open":449,"high":735,"low":913,"close":913,"change":992,"percent_change":993,"volume":1030,"transactions":9,"vwap":913},"2026-04-27",86900,{"date":1032,"open":142,"high":142,"low":913,"close":735,"change":756,"percent_change":756,"volume":1033,"transactions":9,"vwap":735},"2026-04-24",127500,{"date":1035,"open":451,"high":451,"low":913,"close":735,"change":992,"percent_change":1036,"volume":1037,"transactions":9,"vwap":735},"2026-04-23",-1.87,118100,{"date":1039,"open":142,"high":451,"low":449,"close":451,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":451},"2026-04-22",0.05,4.9,85900,{"date":1044,"open":735,"high":451,"low":752,"close":752,"change":452,"percent_change":1045,"volume":1046,"transactions":9,"vwap":752},"2026-04-21",-4.67,74400,{"date":1048,"open":744,"high":744,"low":175,"close":451,"change":284,"percent_change":947,"volume":1049,"transactions":9,"vwap":451},"2026-04-20",207200,{"date":1051,"open":1000,"high":462,"low":142,"close":142,"change":494,"percent_change":1052,"volume":1053,"transactions":9,"vwap":142},"2026-04-17",-2.75,72300,{"date":1055,"open":1056,"high":1057,"low":439,"close":1000,"change":756,"percent_change":756,"volume":1058,"transactions":9,"vwap":1000},"2026-04-16",1.108,1.11,62300,{"date":1060,"open":439,"high":744,"low":735,"close":1000,"change":756,"percent_change":756,"volume":1061,"transactions":9,"vwap":1000},"2026-04-15",81200,{"date":1063,"open":1057,"high":462,"low":735,"close":1000,"change":987,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1000},"2026-04-14",-0.91,79800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":744,"change":924,"percent_change":1070,"volume":1030,"transactions":9,"vwap":744},"2026-04-13",1.113,1.065,1.85,{"date":1072,"open":462,"high":441,"low":735,"close":439,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":439},"2026-04-10",-0.04,-3.57,110500,{"date":1077,"open":1057,"high":441,"low":744,"close":462,"change":284,"percent_change":122,"volume":1078,"transactions":9,"vwap":462},"2026-04-09",34600,{"date":1080,"open":451,"high":1081,"low":451,"close":1057,"change":768,"percent_change":407,"volume":1082,"transactions":9,"vwap":1057},"2026-04-08",1.14,191700,{"date":1084,"open":1069,"high":1000,"low":1085,"close":439,"change":756,"percent_change":756,"volume":1086,"transactions":9,"vwap":439},"2026-04-07",1.053,14900,{"date":1088,"open":142,"high":1089,"low":1090,"close":439,"change":924,"percent_change":1091,"volume":1092,"transactions":9,"vwap":439},"2026-04-06",1.096,1.033,1.89,58900,{"date":1094,"open":439,"high":744,"low":913,"close":142,"change":1073,"percent_change":1095,"volume":1096,"transactions":9,"vwap":142},"2026-04-02",-3.64,85800,{"date":1098,"open":439,"high":1057,"low":451,"close":744,"change":284,"percent_change":187,"volume":1099,"transactions":9,"vwap":744},"2026-04-01",23600,{"date":1101,"open":735,"high":1057,"low":449,"close":1000,"change":1102,"percent_change":1103,"volume":937,"transactions":9,"vwap":1000},"2026-03-31",0.065,6.34,{"date":1105,"open":744,"high":744,"low":1106,"close":1006,"change":908,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1006},"2026-03-30",1.014,-5.09,84700,{"date":1110,"open":439,"high":1000,"low":142,"close":439,"change":987,"percent_change":1111,"volume":1112,"transactions":9,"vwap":439},"2026-03-27",-0.92,53000,{"date":1114,"open":441,"high":441,"low":1000,"close":1000,"change":756,"percent_change":756,"volume":883,"transactions":9,"vwap":1000},"2026-03-26",{"date":1116,"open":462,"high":209,"low":1000,"close":1000,"change":1073,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1000},"2026-03-25",-3.54,210400,{"date":1120,"open":439,"high":441,"low":451,"close":441,"change":768,"percent_change":383,"volume":1121,"transactions":9,"vwap":441},"2026-03-24",30400,{"date":1123,"open":439,"high":1081,"low":451,"close":744,"change":768,"percent_change":1124,"volume":1125,"transactions":9,"vwap":744},"2026-03-23",2.8,49800,{"date":1127,"open":1128,"high":1129,"low":752,"close":451,"change":452,"percent_change":453,"volume":1130,"transactions":9,"vwap":451},"2026-03-20",1.117,1.118,120000,{"date":1132,"open":1000,"high":462,"low":451,"close":462,"change":284,"percent_change":122,"volume":1133,"transactions":9,"vwap":462},"2026-03-19",46300,{"date":1135,"open":1136,"high":441,"low":439,"close":1057,"change":992,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1057},"2026-03-18",1.101,-1.77,73500,{"date":1140,"open":744,"high":1141,"low":744,"close":441,"change":284,"percent_change":17,"volume":1142,"transactions":9,"vwap":441},"2026-03-17",1.15,42400,{"date":1144,"open":462,"high":1145,"low":1000,"close":462,"change":756,"percent_change":756,"volume":1146,"transactions":9,"vwap":462},"2026-03-16",1.122,24000,{"date":1148,"open":1000,"high":441,"low":439,"close":462,"change":1040,"percent_change":1149,"volume":1150,"transactions":9,"vwap":462},"2026-03-13",4.67,73400,{"date":1152,"open":441,"high":1141,"low":451,"close":451,"change":452,"percent_change":453,"volume":1153,"transactions":9,"vwap":451},"2026-03-12",49200,{"date":1155,"open":1057,"high":1156,"low":142,"close":462,"change":924,"percent_change":1157,"volume":1158,"transactions":9,"vwap":462},"2026-03-11",1.16,1.82,126400,{"date":1160,"open":1000,"high":1161,"low":439,"close":744,"change":768,"percent_change":1124,"volume":1162,"transactions":9,"vwap":744},"2026-03-10",1.134,62700,{"date":1164,"open":913,"high":744,"low":913,"close":451,"change":756,"percent_change":756,"volume":1165,"transactions":9,"vwap":451},"2026-03-09",77600,{"date":1167,"open":439,"high":750,"low":451,"close":451,"change":992,"percent_change":1168,"volume":1169,"transactions":9,"vwap":451},"2026-03-06",-1.83,62000,{"date":1171,"open":451,"high":751,"low":451,"close":1000,"change":987,"percent_change":1064,"volume":1172,"transactions":9,"vwap":1000},"2026-03-05",284000,{"date":1174,"open":1057,"high":441,"low":439,"close":744,"change":494,"percent_change":1175,"volume":1176,"transactions":9,"vwap":744},"2026-03-04",-2.65,56200,{"date":1178,"open":744,"high":1081,"low":439,"close":441,"change":284,"percent_change":17,"volume":1179,"transactions":9,"vwap":441},"2026-03-03",72500,{"date":1181,"open":744,"high":1141,"low":1182,"close":462,"change":756,"percent_change":756,"volume":1183,"transactions":9,"vwap":462},"2026-03-02",1.095,39500,{"date":1185,"open":744,"high":1141,"low":744,"close":462,"change":756,"percent_change":756,"volume":887,"transactions":9,"vwap":462},"2026-02-27",{"date":1187,"open":1156,"high":209,"low":1000,"close":462,"change":452,"percent_change":1188,"volume":1189,"transactions":9,"vwap":462},"2026-02-26",-4.27,56100,{"date":1191,"open":462,"high":117,"low":462,"close":1192,"change":1040,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-25",1.17,4.46,54100,{"date":1196,"open":451,"high":462,"low":735,"close":462,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":462},"2026-02-24",0.08,7.69,82100,{"date":1201,"open":462,"high":1202,"low":449,"close":449,"change":475,"percent_change":1203,"volume":1204,"transactions":9,"vwap":449},"2026-02-23",1.125,-7.96,78900,{"date":1206,"open":462,"high":1156,"low":462,"close":441,"change":987,"percent_change":1207,"volume":1208,"transactions":9,"vwap":441},"2026-02-20",-0.88,30700,{"date":1210,"open":1057,"high":1141,"low":1057,"close":1081,"change":756,"percent_change":756,"volume":1211,"transactions":9,"vwap":1081},"2026-02-19",41600,{"date":1213,"open":441,"high":1214,"low":441,"close":1081,"change":987,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1081},"2026-02-18",1.205,-0.87,98300,{"date":1218,"open":1057,"high":775,"low":1057,"close":1141,"change":924,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1141},"2026-02-17",1.77,128200,{"date":1222,"open":752,"high":209,"low":1223,"close":441,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":441},"2026-02-13",1.015,0.11,10.78,119800,{"date":1228,"open":1000,"high":1000,"low":923,"close":752,"change":966,"percent_change":1229,"volume":1230,"transactions":9,"vwap":752},"2026-02-12",-7.27,132700,{"date":1232,"open":1141,"high":209,"low":1233,"close":744,"change":452,"percent_change":1234,"volume":1235,"transactions":9,"vwap":744},"2026-02-11",1.061,-4.35,144700,{"date":1237,"open":1081,"high":751,"low":1081,"close":1141,"change":284,"percent_change":430,"volume":1238,"transactions":9,"vwap":1141},"2026-02-10",106800,{"date":1240,"open":751,"high":1241,"low":1242,"close":1081,"change":992,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1081},"2026-02-09",1.196,1.116,-1.72,130600,{"date":1246,"open":923,"high":1156,"low":1247,"close":1156,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1156},"2026-02-06",1.0039999,0.177,18.01,204100,{"date":1252,"open":923,"high":735,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-05",0.98100001,0.98299998,-0.067,-6.38,350000,{"date":1259,"open":1057,"high":441,"low":449,"close":735,"change":832,"percent_change":1260,"volume":1261,"transactions":9,"vwap":735},"2026-02-04",-6.25,151100,{"date":1263,"open":1081,"high":1156,"low":451,"close":462,"change":756,"percent_change":756,"volume":1264,"transactions":9,"vwap":462},"2026-02-03",118700,{"date":1266,"open":441,"high":1156,"low":1267,"close":462,"change":992,"percent_change":882,"volume":1268,"transactions":9,"vwap":462},"2026-02-02",1.111,129200,{"date":1270,"open":1156,"high":117,"low":1057,"close":1081,"change":1073,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1081},"2026-01-30",-3.39,260000,{"date":1274,"open":751,"high":1275,"low":441,"close":209,"change":987,"percent_change":1276,"volume":1277,"transactions":9,"vwap":209},"2026-01-29",1.215,-0.84,256400,{"date":1279,"open":1280,"high":1280,"low":1281,"close":751,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":751},"2026-01-28",1.29,1.181,-0.11,-8.46,270800,{"date":1286,"open":1287,"high":767,"low":1280,"close":460,"change":1073,"percent_change":1288,"volume":1289,"transactions":9,"vwap":460},"2026-01-27",1.31,-2.99,228100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":767,"change":452,"percent_change":1295,"volume":1296,"transactions":9,"vwap":767},"2026-01-26",1.35,1.441,1.33,-3.6,187800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":966,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-23",1.45,1.46,1.37,1.39,-5.44,185100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-22",1.4,1.49,1.38,1.47,0.13,9.7,498600,{"date":1315,"open":429,"high":1316,"low":1317,"close":767,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":767},"2026-01-21",1.375,1.26,0.07,5.51,259100,{"date":1322,"open":1309,"high":1307,"low":1317,"close":429,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":429},"2026-01-20",-0.14,-9.93,470500,{"date":1327,"open":1328,"high":504,"low":973,"close":973,"change":846,"percent_change":1329,"volume":1330,"transactions":9,"vwap":973},"2026-01-16",1.52,-7.84,506100,{"date":1332,"open":1333,"high":773,"low":1334,"close":504,"change":452,"percent_change":1335,"volume":1336,"transactions":9,"vwap":504},"2026-01-15",1.56,1.51,-3.16,361900,{"date":1338,"open":1339,"high":1340,"low":504,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-14",1.65,1.74,1.58,-0.1,-5.95,776000,{"date":1346,"open":1347,"high":1219,"low":1348,"close":1349,"change":152,"percent_change":1001,"volume":1350,"transactions":9,"vwap":1349},"2026-01-13",1.64,1.63,1.68,859700,{"date":1352,"open":1347,"high":1353,"low":773,"close":1347,"change":1197,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1347},"2026-01-12",1.75,5.13,1689400,{"date":1357,"open":1358,"high":95,"low":1328,"close":1333,"change":112,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1333},"2026-01-09",1.895,-9.83,4665800,{"date":1362,"open":1347,"high":1353,"low":1334,"close":399,"change":987,"percent_change":722,"volume":1363,"transactions":9,"vwap":399},"2026-01-08",5676900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1340,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2026-01-07",1.8,2,1.59,0.56,47.46,173728400,{"date":1373,"open":441,"high":209,"low":1000,"close":209,"change":1197,"percent_change":1374,"volume":1375,"transactions":9,"vwap":209},"2026-01-06",7.27,140700,{"date":1377,"open":744,"high":1378,"low":451,"close":744,"change":1073,"percent_change":1379,"volume":1380,"transactions":9,"vwap":744},"2026-01-05",1.152,-3.51,137300,{"date":1382,"open":913,"high":1192,"low":736,"close":1081,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1081},"2026-01-02",0.143,14.34,259500,{"date":1387,"open":1000,"high":1000,"low":736,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-31",0.99699998,-0.083,-7.69,397700,{"date":1393,"open":462,"high":1141,"low":451,"close":439,"change":494,"percent_change":1394,"volume":1395,"transactions":9,"vwap":439},"2025-12-30",-2.7,142800,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1057,"change":1282,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1057},"2025-12-29",1.22,1.104,-9.02,302100,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1398,"change":1323,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1398},"2025-12-26",1.36,1.21,-10.29,378700,{"date":1409,"open":1404,"high":1301,"low":1294,"close":1404,"change":768,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1404},"2025-12-24",2.26,33000,{"date":1413,"open":1292,"high":1307,"low":1294,"close":1294,"change":832,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1294},"2025-12-23",-5,105700,{"date":1417,"open":1302,"high":1418,"low":1404,"close":1307,"change":924,"percent_change":1299,"volume":1419,"transactions":9,"vwap":1307},"2025-12-22",1.42,26400,{"date":1421,"open":1422,"high":1418,"low":1404,"close":1309,"change":992,"percent_change":1423,"volume":1125,"transactions":9,"vwap":1309},"2025-12-19",1.383,-1.43,{"date":1425,"open":1307,"high":1418,"low":1301,"close":1307,"change":1040,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1307},"2025-12-18",3.7,44900,{"date":1429,"open":1307,"high":1430,"low":1294,"close":1292,"change":452,"percent_change":1074,"volume":1431,"transactions":9,"vwap":1292},"2025-12-17",1.43,80100,{"date":1433,"open":1309,"high":1418,"low":767,"close":1307,"change":987,"percent_change":172,"volume":1434,"transactions":9,"vwap":1307},"2025-12-16",74600,{"date":1436,"open":1437,"high":1438,"low":1309,"close":973,"change":494,"percent_change":1439,"volume":1440,"transactions":9,"vwap":973},"2025-12-15",1.48,1.54,-2.08,141200,{"date":1442,"open":1443,"high":1443,"low":973,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-12",1.6,1.44,-0.15,-9.43,257200,{"date":1449,"open":1450,"high":1349,"low":1334,"close":1368,"change":756,"percent_change":756,"volume":1451,"transactions":9,"vwap":1368},"2025-12-11",1.67,711100,{"date":1453,"open":1310,"high":1454,"low":1430,"close":1368,"change":1311,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1368},"2025-12-10",1.61,8.9,941100,{"date":1458,"open":973,"high":1308,"low":973,"close":1300,"change":1040,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1300},"2025-12-09",3.55,108000,{"date":1462,"open":1307,"high":1444,"low":1316,"close":973,"change":494,"percent_change":1439,"volume":1463,"transactions":9,"vwap":973},"2025-12-08",84000,{"date":1465,"open":1418,"high":1437,"low":973,"close":1444,"change":494,"percent_change":1466,"volume":1150,"transactions":9,"vwap":1444},"2025-12-05",-2.04,{"date":1468,"open":1302,"high":1469,"low":1301,"close":1310,"change":1318,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1310},"2025-12-04",1.5,5,171300,{"date":1473,"open":1474,"high":1475,"low":1280,"close":1307,"change":1318,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1307},"2025-12-03",1.32,1.415,5.26,121500,{"date":1479,"open":767,"high":1302,"low":1280,"close":1294,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1294},"2025-12-02",-0.025,-1.85,160300,{"date":1484,"open":1334,"high":761,"low":1474,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-01",1.355,-0.135,-9.06,1604300,{"date":1490,"open":1469,"high":1491,"low":1437,"close":1308,"change":992,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1308},"2025-11-28",1.518,-1.32,44000,{"date":1495,"open":1496,"high":1341,"low":1334,"close":1334,"change":452,"percent_change":565,"volume":1497,"transactions":9,"vwap":1334},"2025-11-26",1.55,270000,{"date":1499,"open":1333,"high":1443,"low":504,"close":1333,"change":987,"percent_change":955,"volume":1500,"transactions":9,"vwap":1333},"2025-11-25",114500,{"date":1502,"open":1333,"high":1503,"low":1333,"close":773,"change":284,"percent_change":1504,"volume":867,"transactions":9,"vwap":773},"2025-11-24",1.62,0.64,{"date":1506,"open":1438,"high":1443,"low":504,"close":1333,"change":284,"percent_change":26,"volume":1507,"transactions":9,"vwap":1333},"2025-11-21",74200,{"date":1509,"open":1347,"high":1347,"low":1438,"close":1496,"change":452,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1496},"2025-11-20",-3.12,184500,{"date":1513,"open":1503,"high":1514,"low":773,"close":1443,"change":992,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1443},"2025-11-19",1.645,-1.23,124200,{"date":1518,"open":1368,"high":1339,"low":504,"close":1503,"change":284,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1503},"2025-11-18",0.62,141800,{"date":1522,"open":1454,"high":1523,"low":773,"close":1454,"change":494,"percent_change":1168,"volume":1524,"transactions":9,"vwap":1454},"2025-11-17",1.689,174000,{"date":1526,"open":1469,"high":1450,"low":1469,"close":1347,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1347},"2025-11-14",0.09,5.81,245800,{"date":1531,"open":1532,"high":1349,"low":1533,"close":1496,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1496},"2025-11-13",1.66,1.511,-0.22,-12.43,818200,{"date":1538,"open":1157,"high":1539,"low":761,"close":1219,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1219},"2025-11-12",2.02,0.23,14.94,13226800,{"date":1544,"open":1438,"high":1333,"low":1334,"close":1438,"change":756,"percent_change":756,"volume":1545,"transactions":9,"vwap":1438},"2025-11-11",3185000,{"date":1547,"open":504,"high":1333,"low":1300,"close":1438,"change":924,"percent_change":1474,"volume":1548,"transactions":9,"vwap":1438},"2025-11-10",46600,{"date":1550,"open":1438,"high":1438,"low":1444,"close":1328,"change":1073,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1328},"2025-11-07",-2.56,124400,{"date":1554,"open":1368,"high":1339,"low":1328,"close":1333,"change":992,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1333},"2025-11-06",-1.27,93300,{"date":1558,"open":1333,"high":1532,"low":1334,"close":1341,"change":284,"percent_change":1504,"volume":1559,"transactions":9,"vwap":1341},"2025-11-05",177000,{"date":1561,"open":1349,"high":1070,"low":773,"close":773,"change":1323,"percent_change":1562,"volume":1563,"transactions":9,"vwap":773},"2025-11-04",-8.19,1410900,{"date":1565,"open":1566,"high":1566,"low":1450,"close":760,"change":992,"percent_change":276,"volume":1567,"transactions":9,"vwap":760},"2025-11-03",1.76,57300,{"date":1569,"open":760,"high":1566,"low":760,"close":399,"change":284,"percent_change":38,"volume":1570,"transactions":9,"vwap":399},"2025-10-31",53700,{"date":1572,"open":1219,"high":1573,"low":1574,"close":761,"change":494,"percent_change":1575,"volume":1576,"transactions":9,"vwap":761},"2025-10-30",1.79,1.7,-1.71,50700,{"date":1578,"open":1579,"high":1580,"low":761,"close":1353,"change":915,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1353},"2025-10-29",1.78,1.825,-1.96,63500,{"date":1584,"open":1157,"high":1070,"low":1219,"close":1585,"change":1007,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-28",1.785,-0.83,41500,{"date":1589,"open":1590,"high":1591,"low":1366,"close":1366,"change":452,"percent_change":1394,"volume":1592,"transactions":9,"vwap":1366},"2025-10-27",1.84,1.91,78400,{"date":1594,"open":1366,"high":1595,"low":1366,"close":1070,"change":442,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1070},"2025-10-24",1.86,3.35,41900,{"date":1599,"open":1366,"high":1070,"low":1219,"close":1573,"change":992,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1573},"2025-10-23",-1.1,104500,{"date":1603,"open":1590,"high":1091,"low":1566,"close":1604,"change":494,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-22",1.81,-1.63,109500,{"date":1608,"open":1604,"high":1091,"low":1366,"close":1590,"change":992,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1590},"2025-10-21",-1.08,101500,{"date":1612,"open":1604,"high":1613,"low":1604,"close":1595,"change":152,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1595},"2025-10-20",1.88,2.2,75600,{"date":1617,"open":1366,"high":1091,"low":1366,"close":1157,"change":987,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1157},"2025-10-17",-0.55,70300,{"date":1621,"open":1622,"high":1622,"low":1157,"close":1623,"change":832,"percent_change":1624,"volume":932,"transactions":9,"vwap":1623},"2025-10-16",1.9,1.83,-3.68,{"date":1626,"open":1627,"high":1628,"low":1070,"close":1622,"change":756,"percent_change":756,"volume":1629,"transactions":9,"vwap":1622},"2025-10-15",1.97,1.988,126900,{"date":1631,"open":1623,"high":25,"low":1366,"close":1622,"change":768,"percent_change":1443,"volume":1632,"transactions":9,"vwap":1622},"2025-10-14",397600,{"date":1634,"open":1623,"high":1635,"low":1219,"close":1636,"change":924,"percent_change":439,"volume":1637,"transactions":9,"vwap":1636},"2025-10-13",1.898,1.87,115400,{"date":1639,"open":1367,"high":1640,"low":1604,"close":1070,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1070},"2025-10-10",2.015,-0.13,-6.57,503600,{"date":1645,"open":25,"high":25,"low":925,"close":1646,"change":494,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-09",1.98,-1.49,158700,{"date":1650,"open":1627,"high":1651,"low":925,"close":1652,"change":924,"percent_change":923,"volume":1653,"transactions":9,"vwap":1652},"2025-10-08",2.039,2.01,241100,{"date":1655,"open":1656,"high":25,"low":1657,"close":1658,"change":987,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-07",2.04,1.94,1.99,-0.5,112300,{"date":1662,"open":25,"high":25,"low":1646,"close":1367,"change":284,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1367},"2025-10-06",0.5,196200,{"date":1666,"open":1667,"high":676,"low":1627,"close":1658,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1658},"2025-10-03",2.07,-0.075,-3.63,172700,{"date":1672,"open":95,"high":676,"low":1657,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-02",2.065,0.105,5.36,135400,{"date":1678,"open":1622,"high":1628,"low":1622,"close":925,"change":768,"percent_change":1496,"volume":1679,"transactions":9,"vwap":925},"2025-10-01",111100,{"date":1681,"open":95,"high":95,"low":1682,"close":1683,"change":494,"percent_change":1684,"volume":1092,"transactions":9,"vwap":1683},"2025-09-30",1.92,1.93,-1.53,{"date":1686,"open":1646,"high":1687,"low":95,"close":925,"change":832,"percent_change":1688,"volume":1689,"transactions":9,"vwap":925},"2025-09-29",2.03,-3.45,173300,{"date":1691,"open":1539,"high":1692,"low":1693,"close":1687,"change":992,"percent_change":344,"volume":1694,"transactions":9,"vwap":1687},"2025-09-26",2.09,1.929,354700,{"date":1696,"open":1652,"high":1697,"low":1652,"close":25,"change":494,"percent_change":219,"volume":1698,"transactions":9,"vwap":25},"2025-09-25",2.13,398900,{"date":1700,"open":1701,"high":1702,"low":1627,"close":676,"change":768,"percent_change":1300,"volume":1703,"transactions":9,"vwap":676},"2025-09-24",2.19,2.24,8942000,{"date":1705,"open":1706,"high":1701,"low":1687,"close":25,"change":475,"percent_change":1707,"volume":1708,"transactions":9,"vwap":25},"2025-09-23",2.14,-4.21,174300,{"date":1710,"open":95,"high":1711,"low":95,"close":1706,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1706},"2025-09-22",2.15,0.2,10.31,661900,{"date":1716,"open":1091,"high":1646,"low":1091,"close":1657,"change":924,"percent_change":449,"volume":1717,"transactions":9,"vwap":1657},"2025-09-19",128100,{"date":1719,"open":1622,"high":1657,"low":1613,"close":1682,"change":768,"percent_change":1368,"volume":1720,"transactions":9,"vwap":1682},"2025-09-18",108500,{"date":1722,"open":925,"high":1723,"low":1595,"close":1091,"change":992,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1091},"2025-09-17",1.979,-1.05,232600,{"date":1727,"open":1636,"high":1591,"low":1595,"close":1591,"change":924,"percent_change":142,"volume":1030,"transactions":9,"vwap":1591},"2025-09-16",{"date":1729,"open":1657,"high":1657,"low":1636,"close":1091,"change":1007,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1091},"2025-09-15",-0.79,123700,{"date":1733,"open":1591,"high":1734,"low":1636,"close":1735,"change":1480,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-12",1.921,1.905,-1.3,178200,{"date":1739,"open":95,"high":1658,"low":1157,"close":1683,"change":987,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1683},"2025-09-11",-0.52,374200,{"date":1743,"open":1682,"high":1744,"low":1636,"close":1657,"change":1674,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1657},"2025-09-10",2.12,5.72,1650600,{"date":1748,"open":1366,"high":1070,"low":1219,"close":1749,"change":1102,"percent_change":1750,"volume":1176,"transactions":9,"vwap":1749},"2025-09-09",1.835,3.67,{"date":1752,"open":1682,"high":1657,"low":760,"close":1219,"change":1323,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1219},"2025-09-08",-7.33,208900,{"date":1756,"open":1595,"high":1682,"low":1623,"close":1591,"change":152,"percent_change":1706,"volume":1757,"transactions":9,"vwap":1591},"2025-09-05",61700,{"date":1759,"open":1591,"high":1591,"low":1760,"close":1636,"change":1480,"percent_change":1492,"volume":1761,"transactions":9,"vwap":1636},"2025-09-04",1.854,71800,{"date":1763,"open":1683,"high":1627,"low":1091,"close":1358,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1358},"2025-09-03",-0.045,-2.32,109000,{"date":1768,"open":1657,"high":1769,"low":1622,"close":1657,"change":284,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1657},"2025-09-02",1.977,0.52,52700,{"date":1773,"open":1683,"high":1657,"low":1622,"close":1683,"change":987,"percent_change":1740,"volume":1774,"transactions":9,"vwap":1683},"2025-08-29",49000,{"date":1776,"open":95,"high":1777,"low":1683,"close":1657,"change":987,"percent_change":73,"volume":1778,"transactions":9,"vwap":1657},"2025-08-28",1.962,79500,{"date":1780,"open":1627,"high":1781,"low":1657,"close":95,"change":992,"percent_change":1782,"volume":1783,"transactions":9,"vwap":95},"2025-08-27",2.068,-1.02,271700,{"date":1785,"open":1646,"high":1786,"low":1627,"close":1627,"change":987,"percent_change":73,"volume":1787,"transactions":9,"vwap":1627},"2025-08-26",1.999,47200,{"date":1789,"open":95,"high":1687,"low":1657,"close":1646,"change":987,"percent_change":1659,"volume":1790,"transactions":9,"vwap":1646},"2025-08-25",106100,{"date":1792,"open":1658,"high":1667,"low":1658,"close":1658,"change":494,"percent_change":1647,"volume":1793,"transactions":9,"vwap":1658},"2025-08-22",77100,{"date":1795,"open":1627,"high":1656,"low":95,"close":1539,"change":442,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1539},"2025-08-21",3.06,50400,{"date":1799,"open":1622,"high":1800,"low":1613,"close":925,"change":152,"percent_change":676,"volume":1801,"transactions":9,"vwap":925},"2025-08-20",2.003,168600,{"date":1803,"open":1646,"high":1804,"low":1682,"close":1682,"change":1342,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1682},"2025-08-19",2.045,-4.95,78600,{"date":1808,"open":25,"high":1809,"low":95,"close":1539,"change":494,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1539},"2025-08-18",2.055,-1.46,99700,{"date":1813,"open":1701,"high":1701,"low":1539,"close":25,"change":1445,"percent_change":1814,"volume":1815,"transactions":9,"vwap":25},"2025-08-15",-6.82,108900,{"date":1817,"open":1367,"high":1818,"low":1627,"close":1614,"change":1712,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1614},"2025-08-14",2.27,10,335500,{"date":1822,"open":1627,"high":25,"low":95,"close":1367,"change":768,"percent_change":1328,"volume":1823,"transactions":9,"vwap":1367},"2025-08-13",123000,{"date":1825,"open":1539,"high":25,"low":1591,"close":1627,"change":1073,"percent_change":608,"volume":1826,"transactions":9,"vwap":1627},"2025-08-12",82300,{"date":1828,"open":925,"high":1652,"low":95,"close":1652,"change":1040,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1652},"2025-08-11",2.55,99200,{"date":1832,"open":1658,"high":1658,"low":925,"close":925,"change":987,"percent_change":73,"volume":1833,"transactions":9,"vwap":925},"2025-08-08",33400,{"date":1835,"open":1683,"high":1658,"low":1682,"close":1627,"change":284,"percent_change":96,"volume":1836,"transactions":9,"vwap":1627},"2025-08-07",86500,{"date":1838,"open":1658,"high":1839,"low":925,"close":925,"change":987,"percent_change":73,"volume":1840,"transactions":9,"vwap":925},"2025-08-06",1.994,26800,{"date":1842,"open":1627,"high":1843,"low":95,"close":1627,"change":1073,"percent_change":608,"volume":1844,"transactions":9,"vwap":1627},"2025-08-05",2.018,40100,{"date":1846,"open":1591,"high":1687,"low":1591,"close":1652,"change":1318,"percent_change":1847,"volume":994,"transactions":9,"vwap":1652},"2025-08-04",3.61,{"date":1849,"open":1687,"high":1687,"low":1595,"close":1657,"change":1282,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1657},"2025-08-01",-5.37,156800,{"date":1853,"open":25,"high":1744,"low":1367,"close":25,"change":284,"percent_change":53,"volume":1854,"transactions":9,"vwap":25},"2025-07-31",218900,{"date":1856,"open":1857,"high":1744,"low":1858,"close":1656,"change":839,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1656},"2025-07-30",2.06,2.021,-2.86,190700,{"date":1862,"open":1863,"high":1864,"low":676,"close":1863,"change":756,"percent_change":756,"volume":1865,"transactions":9,"vwap":1863},"2025-07-29",2.1,2.155,121800,{"date":1867,"open":1744,"high":1711,"low":1863,"close":1863,"change":494,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1863},"2025-07-28",-1.41,62200,{"date":1871,"open":1863,"high":1872,"low":676,"close":1697,"change":152,"percent_change":1591,"volume":1873,"transactions":9,"vwap":1697},"2025-07-25",2.16,144200,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1692,"change":1445,"percent_change":374,"volume":1878,"transactions":9,"vwap":1692},"2025-07-24",2.22,2.073,137500,{"date":1880,"open":1876,"high":1881,"low":1882,"close":1702,"change":284,"percent_change":60,"volume":1648,"transactions":9,"vwap":1702},"2025-07-23",2.264,2.17,{"date":1884,"open":1882,"high":1885,"low":1882,"close":1885,"change":1040,"percent_change":1886,"volume":1130,"transactions":9,"vwap":1885},"2025-07-22",2.23,2.29,{"date":1888,"open":1711,"high":1889,"low":1697,"close":1890,"change":1197,"percent_change":545,"volume":1891,"transactions":9,"vwap":1890},"2025-07-21",2.3,2.18,389600,{"date":1893,"open":1697,"high":1894,"low":1895,"close":1863,"change":494,"percent_change":1868,"volume":1896,"transactions":9,"vwap":1863},"2025-07-18",2.168,2.084,170900,{"date":1898,"open":1711,"high":1899,"low":248,"close":1697,"change":1073,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1697},"2025-07-17",2.203,-1.84,166800,{"date":1903,"open":1711,"high":1882,"low":1863,"close":1882,"change":284,"percent_change":137,"volume":1904,"transactions":9,"vwap":1882},"2025-07-16",149600,{"date":1906,"open":1885,"high":1885,"low":1872,"close":1872,"change":284,"percent_change":127,"volume":1907,"transactions":9,"vwap":1872},"2025-07-15",116300,{"date":1909,"open":1697,"high":1872,"low":1863,"close":1711,"change":768,"percent_change":1418,"volume":1910,"transactions":9,"vwap":1711},"2025-07-14",139000,{"date":1912,"open":248,"high":1711,"low":1913,"close":1744,"change":987,"percent_change":334,"volume":1679,"transactions":9,"vwap":1744},"2025-07-11",2.064,{"date":1915,"open":1872,"high":1916,"low":1917,"close":1697,"change":966,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1697},"2025-07-10",2.21,2.095,-3.62,259900,{"date":1921,"open":1872,"high":1889,"low":1697,"close":1916,"change":152,"percent_change":1590,"volume":1922,"transactions":9,"vwap":1916},"2025-07-09",823500,{"date":1924,"open":1539,"high":1925,"low":1652,"close":1882,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1882},"2025-07-08",2.39,0.12,5.85,2010100,{"date":1930,"open":1863,"high":1931,"low":1367,"close":25,"change":452,"percent_change":1932,"volume":1933,"transactions":9,"vwap":25},"2025-07-07",2.102,-2.38,155800,{"date":1935,"open":1882,"high":1614,"low":1863,"close":1863,"change":839,"percent_change":746,"volume":1936,"transactions":9,"vwap":1863},"2025-07-03",91100,{"date":1938,"open":1667,"high":1939,"low":25,"close":1872,"change":1040,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1872},"2025-07-02",2.179,2.37,155600,{"date":1943,"open":248,"high":1711,"low":1652,"close":248,"change":987,"percent_change":334,"volume":1944,"transactions":9,"vwap":248},"2025-07-01",182800,{"date":1946,"open":1692,"high":1882,"low":1652,"close":1744,"change":152,"percent_change":1682,"volume":1385,"transactions":9,"vwap":1744},"2025-06-30",{"date":1948,"open":1706,"high":1949,"low":25,"close":676,"change":768,"percent_change":1300,"volume":1950,"transactions":9,"vwap":676},"2025-06-27",2.195,374500,{"date":1952,"open":1863,"high":1706,"low":1953,"close":25,"change":475,"percent_change":1707,"volume":1954,"transactions":9,"vwap":25},"2025-06-26",1.945,495900,{"date":1956,"open":1701,"high":1957,"low":1958,"close":1706,"change":1282,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1706},"2025-06-25",2.25,2.099,-4.89,605300,{"date":1962,"open":1701,"high":1963,"low":676,"close":1957,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1957},"2025-06-24",2.38,-0.24,-9.64,1134800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-06-23",2.79,2.9,2.36,2.49,-1.04,-29.46,2432600,{"date":1977,"open":1970,"high":178,"low":1978,"close":1979,"change":440,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-20",2.74,3.53,54.82,111209100,{"date":1983,"open":1889,"high":1925,"low":1957,"close":1984,"change":832,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-18",2.28,-2.98,74000,{"date":1988,"open":1989,"high":1001,"low":1990,"close":1989,"change":494,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-17",2.35,2.32,-1.26,25200,{"date":1994,"open":769,"high":1995,"low":1996,"close":1963,"change":832,"percent_change":1859,"volume":1997,"transactions":9,"vwap":1963},"2025-06-16",2.48,2.34,38700,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":636,"volume":2004,"transactions":9,"vwap":2002},"2025-06-13",2.7,2.43,2.45,-0.225,83100,{"date":2006,"open":1124,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":453,"volume":2011,"transactions":9,"vwap":2009},"2025-06-12",2.85,2.66,2.675,-0.125,29100,{"date":2013,"open":2014,"high":1124,"low":2015,"close":1124,"change":442,"percent_change":1701,"volume":2016,"transactions":9,"vwap":1124},"2025-06-11",2.69,2.64,82500,{"date":2018,"open":2019,"high":2020,"low":2008,"close":1978,"change":475,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1978},"2025-06-10",2.75,2.83,-3.18,88000,{"date":2024,"open":2025,"high":2025,"low":1978,"close":2020,"change":1073,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2020},"2025-06-09",2.92,-1.39,66600,{"date":2029,"open":2000,"high":1970,"low":949,"close":2030,"change":2031,"percent_change":2032,"volume":1836,"transactions":9,"vwap":2030},"2025-06-06",2.87,0.17,6.3,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2000,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2000},"2025-06-05",3.04,3.093,2.61,-0.4,-12.9,226300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":992,"percent_change":955,"volume":2047,"transactions":9,"vwap":2046},"2025-06-04",3.12,3.19,3.02,3.1,260200,{"date":2049,"open":2046,"high":2050,"low":2051,"close":2043,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2043},"2025-06-03",3.15,3,0.005,0.16,154700,{"date":2056,"open":2057,"high":2058,"low":2046,"close":2059,"change":1668,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-02",3.2,3.324,3.115,-2.35,142900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2044,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2044},"2025-05-30",3.52,3.577,3.09,-0.31,-8.86,379000,{"date":2071,"open":1796,"high":2064,"low":1796,"close":2072,"change":127,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-05-29",3.5,15.51,442200,{"date":2076,"open":2025,"high":2077,"low":1124,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-05-28",3.28,3.03,0.18,6.32,654200,{"date":2083,"open":1970,"high":2066,"low":2084,"close":2007,"change":987,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2007},"2025-05-27",2.81,-0.35,342300,{"date":2088,"open":383,"high":1970,"low":383,"close":2089,"change":1197,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-23",2.86,2.88,198700,{"date":2093,"open":2015,"high":1969,"low":2094,"close":407,"change":1224,"percent_change":2095,"volume":2096,"transactions":9,"vwap":407},"2025-05-22",2.601,4.12,174500,{"date":2098,"open":2084,"high":2084,"low":2099,"close":2100,"change":1323,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-21",2.6,2.67,-4.98,220100,{"date":2104,"open":2014,"high":2105,"low":2106,"close":2084,"change":1224,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2084},"2025-05-20",3.4,2.63,4.07,925700,{"date":2110,"open":2015,"high":2051,"low":2111,"close":2000,"change":1342,"percent_change":1074,"volume":2112,"transactions":9,"vwap":2000},"2025-05-19",2.612,294300,{"date":2114,"open":2019,"high":2089,"low":2099,"close":1124,"change":284,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1124},"2025-05-16",0.36,557500,{"date":2118,"open":1969,"high":2084,"low":2099,"close":1969,"change":1282,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1969},"2025-05-15",-3.79,704800,{"date":2122,"open":2051,"high":2123,"low":1940,"close":1970,"change":187,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1970},"2025-05-14",3.24,46.46,38410000,{"date":2127,"open":1604,"high":1652,"low":1604,"close":1646,"change":1224,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1646},"2025-05-13",5.88,5872600,{"date":2131,"open":1070,"high":1591,"low":1579,"close":1636,"change":152,"percent_change":1701,"volume":2132,"transactions":9,"vwap":1636},"2025-05-12",76300,{"date":2134,"open":1366,"high":1613,"low":1566,"close":1623,"change":768,"percent_change":1450,"volume":2135,"transactions":9,"vwap":1623},"2025-05-09",127600,{"date":2137,"open":1590,"high":2138,"low":1574,"close":1366,"change":756,"percent_change":756,"volume":2139,"transactions":9,"vwap":1366},"2025-05-08",1.845,77400,{"date":2141,"open":1604,"high":2142,"low":1353,"close":1366,"change":987,"percent_change":1618,"volume":2143,"transactions":9,"vwap":1366},"2025-05-07",1.842,55000,{"date":2145,"open":1613,"high":2146,"low":1366,"close":1604,"change":475,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1604},"2025-05-06",1.888,-4.74,72900,{"date":2150,"open":1622,"high":2151,"low":1070,"close":1622,"change":494,"percent_change":2152,"volume":1731,"transactions":9,"vwap":1622},"2025-05-05",1.983,-1.55,{"date":2154,"open":925,"high":2155,"low":1622,"close":1683,"change":992,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1683},"2025-05-02",2.034,-1.03,51700,{"date":2159,"open":1682,"high":1857,"low":1595,"close":95,"change":924,"percent_change":449,"volume":1793,"transactions":9,"vwap":95},"2025-05-01",{"date":2161,"open":1623,"high":1539,"low":1623,"close":1683,"change":152,"percent_change":1744,"volume":2162,"transactions":9,"vwap":1683},"2025-04-30",123200,{"date":2164,"open":1367,"high":2165,"low":1157,"close":1091,"change":1342,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1091},"2025-04-29",2.59,-5.03,1848500,{"date":2169,"open":1863,"high":2170,"low":1591,"close":1658,"change":1342,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1658},"2025-04-28",2.105,-4.78,68500,{"date":2174,"open":1857,"high":1701,"low":1682,"close":1692,"change":442,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1692},"2025-04-25",2.96,91300,{"date":182,"open":1636,"high":1692,"low":1366,"close":1687,"change":2053,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1687},8.56,169500]