[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GITS":3,"homepage-market-summary":31,"stock-historical-GITS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GITS","2026-10-02",{"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},"Global Interactive Technologies, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Global Interactive Technologies Inc is operating and developing Faning, a digital fan engagement platform focused on Korean entertainment and culture, including K-pop. Faning is designed to support online fan communities, user interaction, multilingual communication, and digital engagement experiences across mobile and web-based services. The platform evolved from the legacy Fantoo platform ecosystem. The Company's primary operational focus was the continued development, maintenance, and support of the Faning platform. The Company operates its business through its core Faning platform and strategy.","5","Seoul, M5",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.81,1.995,2.0473,1.76,1.86,-0.05,-2.69,42272.28,225,1.8944,7.09,0.65600002,852586.762873008,17.9,788,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},884494,322840490.718252,53.39,"2025-04-22",[182,183,192,202,213,222,231,240,249,260,269,277,286,297,308,318,326,330,337,344,353,362,369,375,385,394,403,414,423,433,442,451,459,466,471,478,486,496,507,517,524,531,538,546,553,559,564,571,579,586,593,601,607,614,620,624,630,637,642,647,652,657,663,668,672,677,683,687,690,694,700,703,710,715,723,727,732,736,741,745,750,755,759,763,768,772,777,783,789,795,801,807,814,819,823,827,831,837,842,848,853,858,862,867,872,877,881,887,892,897,901,904,910,915,919,923,929,934,941,945,949,954,958,962,967,970,977,980,986,990,995,1000,1005,1012,1019,1025,1032,1038,1042,1047,1053,1058,1063,1068,1074,1076,1082,1086,1090,1096,1101,1107,1114,1122,1128,1132,1137,1143,1145,1149,1152,1157,1161,1164,1170,1177,1186,1193,1201,1210,1217,1225,1233,1237,1242,1246,1250,1257,1264,1270,1279,1287,1295,1303,1310,1317,1323,1330,1336,1344,1352,1358,1365,1372,1378,1385,1394,1401,1409,1416,1424,1432,1439,1445,1450,1456,1459,1463,1467,1472,1477,1482,1486,1489,1494,1501,1505,1510,1514,1519,1523,1528,1532,1536,1541,1544,1549,1554,1558,1563,1567,1572,1578,1582,1587,1589,1594,1597,1601,1606,1610,1615,1619,1622,1625,1629,1632,1634,1640,1644,1646,1649,1654,1661,1665,1669,1674,1679,1685,1689,1695,1698,1702,1708,1713,1718,1724,1730,1734,1740,1744,1747,1751,1756,1760,1764,1768,1771,1776,1781,1784,1787,1789,1793,1796,1799,1803,1807,1813,1818,1823,1827,1830,1833,1838,1842,1845,1848,1851,1855,1859,1865,1870,1875,1879,1885,1891,1895,1900,1905,1909,1916,1923,1930,1936,1943,1947,1950,1952,1955,1960,1964,1968,1972,1976,1980,1983,1986,1990,1994,1997,2001,2005,2010,2014,2018,2023,2026,2031,2036,2039,2042,2047,2052,2057,2062,2065,2069,2072,2077,2081,2085,2092,2097,2100,2103,2106,2111,2116,2119,2124,2127,2130,2134,2137],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.885,2.0799,-0.08,-4.12,18923.563256,248,1.97,{"date":193,"open":194,"high":195,"low":20,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.975,2,1.94,0.1902,10.87,23580.694744,341,1.9345,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.04,2.15,1.47,1.7498,-0.3102,-15.06,129469.1804,800,1.9657,{"date":214,"open":191,"high":215,"low":191,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.07,2.06,0.0325,1.6,10409.1804,145,2.0185,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.2,2.0275,0.0175,0.87,2501.1804,100,2.101,{"date":232,"open":204,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.1924,1.96,2.01,0,18998.948918,205,2.0254,{"date":241,"open":242,"high":243,"low":195,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.25,2.275,-0.29,-12.61,24000.290465,210,2.1118,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.28,2.34,2.21,2.3,0.16,7.48,7857.553969,168,2.2774,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.31,2.14,-0.11,-4.89,11302.652556,218,2.1973,{"date":270,"open":271,"high":272,"low":271,"close":242,"change":273,"percent_change":97,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2.195,2.33,0.1,6698.8604,193,2.2605,{"date":278,"open":279,"high":242,"low":280,"close":205,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",2.22,2.13,0.04,1.9,11256.30198,208,2.2103,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.37,2.4,2.08,2.11,-0.265,-11.16,39702.1804,379,2.2176,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.365,2.52,2.3306,2.375,-0.005,-0.21,23987.228823,233,2.4234,{"date":309,"open":254,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",2.43,2.18,2.38,0.2,9.17,31237.56003,338,2.3006,{"date":319,"open":320,"high":320,"low":311,"close":311,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.245,0.03,1.4,24146.1804,298,2.2471,{"date":327,"open":224,"high":253,"low":205,"close":205,"change":281,"percent_change":282,"volume":328,"transactions":267,"vwap":329},"2026-09-10",11370.482553,2.2327,{"date":331,"open":311,"high":272,"low":290,"close":291,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",-0.07,-3.21,60057.624844,490,2.171,{"date":338,"open":263,"high":224,"low":263,"close":311,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",0.115,5.57,27928.234285,353,2.181,{"date":345,"open":242,"high":242,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.02,2.065,-0.025,-1.2,52880.24249,679,2.1571,{"date":354,"open":279,"high":251,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",2.05,2.09,-0.09,-4.13,37445.202174,358,2.1488,{"date":363,"open":364,"high":364,"low":355,"close":311,"change":281,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",2.24,1.87,27561.647874,377,2.1371,{"date":370,"open":253,"high":253,"low":195,"close":263,"change":371,"percent_change":97,"volume":372,"transactions":373,"vwap":374},"2026-09-01",0.095,48672.228546,575,2.1432,{"date":376,"open":377,"high":378,"low":235,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.17,2.1899,2.045,0.075,3.81,66359.935909,526,2.0936,{"date":386,"open":387,"high":191,"low":388,"close":191,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",1.88,1.85,0.17,9.44,45092.327592,571,1.8914,{"date":395,"open":396,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",1.8,1.7,0.09,5.26,57348.589,2350,1.7674,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",1.64,1.78,1.59,1.71,0.08,4.91,93437.5082,917,1.654,{"date":415,"open":416,"high":417,"low":322,"close":418,"change":255,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",1.42,1.65,1.63,10.88,1494077.4057,9441,1.6291,{"date":424,"open":425,"high":426,"low":427,"close":206,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",1.61,1.66,1.44,-0.17,-10.37,60110.69269,703,1.5021,{"date":434,"open":435,"high":436,"low":437,"close":405,"change":438,"percent_change":349,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.67,1.6885,1.565,-0.02,26408.1804,290,1.6329,{"date":443,"open":444,"high":444,"low":445,"close":426,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.735,1.62,-0.03,-1.78,40815.235836,443,1.6676,{"date":452,"open":453,"high":454,"low":218,"close":455,"change":321,"percent_change":16,"volume":456,"transactions":457,"vwap":458},"2026-08-19",1.7183,1.84,1.69,97811.1804,433,1.7346,{"date":460,"open":20,"high":20,"low":218,"close":426,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",-0.2,-10.75,58022.222567,478,1.7049,{"date":467,"open":235,"high":347,"low":16,"close":20,"change":332,"percent_change":468,"volume":469,"transactions":470,"vwap":196},"2026-08-17",-3.63,85790.688031,582,{"date":472,"open":473,"high":474,"low":282,"close":473,"change":236,"percent_change":236,"volume":475,"transactions":476,"vwap":477},"2026-08-14",1.93,1.9926,45138.1804,232,1.9297,{"date":479,"open":480,"high":481,"low":406,"close":473,"change":482,"percent_change":483,"volume":484,"transactions":373,"vwap":485},"2026-08-13",2.1,2.1993,-0.23,-10.65,138428.809719,2.0432,{"date":487,"open":488,"high":489,"low":215,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",2.73,2.75,2.16,-0.68,-23.94,403521.768707,1160,2.322,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",2.61,3,2.46,2.84,0.13,4.8,622288.331377,2649,2.7997,{"date":508,"open":364,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",2.83,2.2012,2.71,0.57,26.64,566761.831507,3402,2.5989,{"date":518,"open":355,"high":242,"low":346,"close":263,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",0.05,2.39,59581.489578,345,2.167,{"date":525,"open":195,"high":356,"low":191,"close":356,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",0.12,6.09,20052.1442,256,2.0312,{"date":532,"open":356,"high":356,"low":20,"close":191,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",-0.14,-6.64,22382.1904,257,1.9651,{"date":539,"open":195,"high":291,"low":540,"close":291,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",1.99,0.11,5.5,12524.2804,326,2.0237,{"date":547,"open":364,"high":364,"low":548,"close":195,"change":428,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",1.95,-7.83,34760.330937,643,2.0742,{"date":554,"open":263,"high":377,"low":555,"close":377,"change":281,"percent_change":387,"volume":556,"transactions":557,"vwap":558},"2026-07-31",2.03,17705.660016,418,2.0954,{"date":560,"open":311,"high":311,"low":355,"close":280,"change":357,"percent_change":561,"volume":562,"transactions":563,"vwap":356},"2026-07-30",-4.05,14026.630002,2495,{"date":565,"open":566,"high":566,"low":356,"close":279,"change":281,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",2.23,1.83,3692.769815,107,2.1473,{"date":572,"open":291,"high":573,"low":574,"close":311,"change":541,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",2.19,2.0309,5.31,19329.624408,292,2.1075,{"date":580,"open":581,"high":581,"low":195,"close":215,"change":519,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.12,2.48,16010.899923,246,2.0643,{"date":587,"open":588,"high":588,"low":589,"close":346,"change":428,"percent_change":590,"volume":591,"transactions":529,"vwap":592},"2026-07-24",2.1794,1.985,-7.76,18761.26701,2.0764,{"date":594,"open":364,"high":595,"low":356,"close":573,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",2.29,0.14,6.83,38756.1804,327,2.1727,{"date":602,"open":311,"high":224,"low":196,"close":355,"change":304,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",-9.29,59839.1804,568,2.0901,{"date":608,"open":215,"high":312,"low":346,"close":609,"change":255,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",2.26,7.62,162306.502421,1991,2.1751,{"date":615,"open":356,"high":279,"low":346,"close":480,"change":113,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",-0.47,22989.1804,419,2.1082,{"date":621,"open":204,"high":490,"low":346,"close":291,"change":21,"percent_change":622,"volume":623,"transactions":9,"vwap":291},"2026-07-17",-2.31,6700,{"date":625,"open":626,"high":262,"low":280,"close":490,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":490},"2026-07-16",2.175,0.02,0.93,26800,{"date":631,"open":632,"high":632,"low":633,"close":263,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":263},"2026-07-15",2.27,2.115,-0.06,-2.73,13100,{"date":638,"open":235,"high":272,"low":191,"close":224,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":224},"2026-07-14",0.24,12.24,56400,{"date":643,"open":204,"high":204,"low":20,"close":234,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":234},"2026-07-13",-0.12,-5.77,11600,{"date":648,"open":581,"high":490,"low":195,"close":290,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":290},"2026-07-10",-0.04,-1.89,19700,{"date":653,"open":654,"high":581,"low":548,"close":581,"change":596,"percent_change":655,"volume":656,"transactions":9,"vwap":581},"2026-07-09",1.965,7.07,12500,{"date":658,"open":659,"high":215,"low":387,"close":660,"change":187,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-08",2.0079999,1.98,-3.88,18600,{"date":664,"open":290,"high":290,"low":665,"close":216,"change":438,"percent_change":666,"volume":667,"transactions":9,"vwap":216},"2026-07-07",1.92,-0.96,26100,{"date":669,"open":291,"high":490,"low":670,"close":290,"change":649,"percent_change":650,"volume":671,"transactions":9,"vwap":290},"2026-07-06",2.058,29100,{"date":673,"open":566,"high":566,"low":290,"close":581,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":581},"2026-07-02",-0.16,-7.02,42000,{"date":678,"open":566,"high":288,"low":679,"close":251,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":251},"2026-07-01",2.165,0.01,0.44,69400,{"date":684,"open":573,"high":685,"low":280,"close":632,"change":108,"percent_change":511,"volume":686,"transactions":9,"vwap":632},"2026-06-30",2.35,78000,{"date":688,"open":205,"high":254,"low":280,"close":253,"change":649,"percent_change":447,"volume":689,"transactions":9,"vwap":253},"2026-06-29",73100,{"date":691,"open":355,"high":242,"low":346,"close":242,"change":541,"percent_change":692,"volume":693,"transactions":9,"vwap":242},"2026-06-26",5.14,88900,{"date":695,"open":595,"high":696,"low":355,"close":263,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":263},"2026-06-25",2.32,-0.24,-10.08,271400,{"date":701,"open":191,"high":520,"low":548,"close":312,"change":313,"percent_change":314,"volume":702,"transactions":9,"vwap":312},"2026-06-24",894200,{"date":704,"open":705,"high":706,"low":705,"close":311,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":311},"2026-06-23",1.835,2.51,0.67,44.37,37924300,{"date":711,"open":712,"high":567,"low":712,"close":713,"change":321,"percent_change":555,"volume":714,"transactions":9,"vwap":713},"2026-06-22",1.39,1.51,106000,{"date":716,"open":717,"high":407,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",1.55,1.46,1.48,-0.1,-6.33,22800,{"date":724,"open":408,"high":725,"low":726,"close":726,"change":236,"percent_change":236,"volume":662,"transactions":9,"vwap":726},"2026-06-17",1.72,1.58,{"date":728,"open":729,"high":388,"low":726,"close":726,"change":482,"percent_change":730,"volume":731,"transactions":9,"vwap":726},"2026-06-16",1.77,-12.71,21400,{"date":733,"open":729,"high":734,"low":729,"close":16,"change":519,"percent_change":501,"volume":735,"transactions":9,"vwap":16},"2026-06-15",1.865,29300,{"date":737,"open":196,"high":196,"low":738,"close":19,"change":697,"percent_change":739,"volume":740,"transactions":9,"vwap":19},"2026-06-12",1.757,-12,23900,{"date":742,"open":540,"high":224,"low":365,"close":195,"change":596,"percent_change":743,"volume":744,"transactions":9,"vwap":195},"2026-06-11",7.53,77500,{"date":746,"open":20,"high":665,"low":567,"close":20,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":20},"2026-06-10",-0.035,-1.85,11200,{"date":751,"open":282,"high":548,"low":16,"close":752,"change":753,"percent_change":310,"volume":754,"transactions":9,"vwap":752},"2026-06-09",1.895,0.045,8800,{"date":756,"open":548,"high":548,"low":396,"close":388,"change":720,"percent_change":757,"volume":758,"transactions":9,"vwap":388},"2026-06-08",-5.13,24500,{"date":760,"open":282,"high":356,"low":20,"close":548,"change":21,"percent_change":761,"volume":762,"transactions":9,"vwap":548},"2026-06-05",-2.5,30900,{"date":764,"open":555,"high":205,"low":765,"close":195,"change":357,"percent_change":766,"volume":767,"transactions":9,"vwap":195},"2026-06-04",1.928,-4.31,30000,{"date":769,"open":696,"high":520,"low":195,"close":356,"change":482,"percent_change":770,"volume":771,"transactions":9,"vwap":356},"2026-06-03",-9.91,52300,{"date":773,"open":774,"high":488,"low":205,"close":696,"change":304,"percent_change":775,"volume":776,"transactions":9,"vwap":696},"2026-06-02",2.69,-8.3,109300,{"date":778,"open":595,"high":779,"low":356,"close":780,"change":128,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-01",2.66,2.53,18.78,149700,{"date":784,"open":435,"high":785,"low":426,"close":280,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":280},"2026-05-29",2.382,0.51,31.48,472700,{"date":790,"open":397,"high":791,"low":792,"close":445,"change":627,"percent_change":793,"volume":794,"transactions":9,"vwap":445},"2026-05-28",1.755,1.615,1.25,75100,{"date":796,"open":425,"high":797,"low":218,"close":218,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":218},"2026-05-27",1.74,-0.13,-7.51,19900,{"date":802,"open":803,"high":752,"low":435,"close":804,"change":634,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-26",1.82,1.73,-3.35,103000,{"date":808,"open":809,"high":282,"low":810,"close":811,"change":153,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-22",1.5,1.17,1.79,24.31,1269400,{"date":815,"open":83,"high":803,"low":816,"close":427,"change":281,"percent_change":817,"volume":818,"transactions":9,"vwap":427},"2026-05-21",1.3,2.86,726600,{"date":820,"open":821,"high":427,"low":83,"close":322,"change":236,"percent_change":236,"volume":822,"transactions":9,"vwap":322},"2026-05-20",1.41,41200,{"date":824,"open":427,"high":206,"low":825,"close":322,"change":321,"percent_change":573,"volume":826,"transactions":9,"vwap":322},"2026-05-19",1.38,31500,{"date":828,"open":427,"high":427,"low":829,"close":829,"change":680,"percent_change":160,"volume":830,"transactions":9,"vwap":829},"2026-05-18",1.37,8000,{"date":832,"open":719,"high":719,"low":833,"close":834,"change":21,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-15",1.35,1.36,-3.55,10500,{"date":838,"open":713,"high":713,"low":712,"close":821,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":821},"2026-05-14",-0.15,-9.62,34300,{"date":843,"open":416,"high":407,"low":825,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-13",1.56,0.18,13.04,15500,{"date":849,"open":825,"high":850,"low":834,"close":825,"change":113,"percent_change":851,"volume":852,"transactions":9,"vwap":825},"2026-05-12",1.45,-0.72,37200,{"date":854,"open":850,"high":855,"low":712,"close":712,"change":798,"percent_change":856,"volume":857,"transactions":9,"vwap":712},"2026-05-11",1.497,-8.55,20500,{"date":859,"open":717,"high":717,"low":809,"close":860,"change":680,"percent_change":138,"volume":861,"transactions":9,"vwap":860},"2026-05-08",1.52,12900,{"date":863,"open":713,"high":864,"low":719,"close":713,"change":438,"percent_change":865,"volume":866,"transactions":9,"vwap":713},"2026-05-07",1.611,-1.31,10600,{"date":868,"open":726,"high":405,"low":869,"close":869,"change":649,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-06",1.53,-2.55,7400,{"date":873,"open":718,"high":396,"low":718,"close":874,"change":596,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-05",1.57,9.79,31900,{"date":878,"open":869,"high":726,"low":821,"close":879,"change":21,"percent_change":880,"volume":762,"transactions":9,"vwap":879},"2026-05-04",1.43,-3.38,{"date":882,"open":850,"high":883,"low":712,"close":719,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":719},"2026-05-01",1.54,0.07,4.96,16200,{"date":888,"open":889,"high":879,"low":890,"close":821,"change":321,"percent_change":377,"volume":891,"transactions":9,"vwap":821},"2026-04-30",1.31,1.03,32100,{"date":893,"open":718,"high":883,"low":894,"close":825,"change":438,"percent_change":895,"volume":896,"transactions":9,"vwap":825},"2026-04-29",1.255,-1.43,20700,{"date":898,"open":717,"high":874,"low":825,"close":322,"change":720,"percent_change":899,"volume":900,"transactions":9,"vwap":322},"2026-04-28",-6.67,19000,{"date":902,"open":869,"high":869,"low":833,"close":809,"change":321,"percent_change":204,"volume":903,"transactions":9,"vwap":809},"2026-04-27",32900,{"date":905,"open":906,"high":907,"low":206,"close":206,"change":21,"percent_change":908,"volume":909,"transactions":9,"vwap":206},"2026-04-24",1.581,1.595,-3.29,22300,{"date":911,"open":397,"high":912,"low":809,"close":860,"change":839,"percent_change":913,"volume":914,"transactions":9,"vwap":860},"2026-04-23",1.743,-8.98,31100,{"date":916,"open":804,"high":555,"low":435,"close":435,"change":357,"percent_change":917,"volume":918,"transactions":9,"vwap":435},"2026-04-22",-5.11,71600,{"date":920,"open":548,"high":191,"low":19,"close":19,"change":798,"percent_change":921,"volume":922,"transactions":9,"vwap":19},"2026-04-21",-6.88,65900,{"date":924,"open":632,"high":272,"low":19,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-20",1.89,-0.43,-18.53,94600,{"date":930,"open":931,"high":931,"low":311,"close":696,"change":482,"percent_change":932,"volume":933,"transactions":9,"vwap":696},"2026-04-17",2.59,-9.02,69100,{"date":935,"open":520,"high":936,"low":937,"close":938,"change":255,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-16",2.58,2.36,2.55,6.69,27000,{"date":942,"open":937,"high":520,"low":595,"close":520,"change":884,"percent_change":943,"volume":944,"transactions":9,"vwap":520},"2026-04-15",3.02,14800,{"date":946,"open":279,"high":520,"low":279,"close":696,"change":398,"percent_change":947,"volume":948,"transactions":9,"vwap":696},"2026-04-14",4.04,18200,{"date":950,"open":252,"high":252,"low":566,"close":566,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":566},"2026-04-13",-0.18,-7.47,8400,{"date":955,"open":520,"high":956,"low":279,"close":956,"change":236,"percent_change":236,"volume":957,"transactions":9,"vwap":956},"2026-04-10",2.41,32300,{"date":959,"open":310,"high":582,"low":252,"close":956,"change":680,"percent_change":960,"volume":961,"transactions":9,"vwap":956},"2026-04-09",0.42,16900,{"date":963,"open":936,"high":964,"low":289,"close":289,"change":264,"percent_change":965,"volume":966,"transactions":9,"vwap":289},"2026-04-08",2.74,-4.38,36300,{"date":968,"open":500,"high":706,"low":956,"close":706,"change":236,"percent_change":236,"volume":969,"transactions":9,"vwap":706},"2026-04-07",8900,{"date":971,"open":288,"high":972,"low":973,"close":706,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":706},"2026-04-06",2.67,2.352,0.15,6.36,58300,{"date":978,"open":595,"high":312,"low":632,"close":937,"change":321,"percent_change":979,"volume":735,"transactions":9,"vwap":937},"2026-04-02",1.29,{"date":981,"open":982,"high":983,"low":566,"close":272,"change":273,"percent_change":984,"volume":985,"transactions":9,"vwap":272},"2026-04-01",2.281,2.47,4.48,25400,{"date":987,"open":595,"high":254,"low":205,"close":566,"change":446,"percent_change":988,"volume":989,"transactions":9,"vwap":566},"2026-03-31",-1.33,14600,{"date":991,"open":254,"high":992,"low":609,"close":609,"change":438,"percent_change":993,"volume":994,"transactions":9,"vwap":609},"2026-03-30",2.9,-0.88,153900,{"date":996,"open":997,"high":997,"low":609,"close":251,"change":644,"percent_change":998,"volume":999,"transactions":9,"vwap":251},"2026-03-27",2.5,-5,16500,{"date":1001,"open":1002,"high":1002,"low":289,"close":289,"change":482,"percent_change":1003,"volume":1004,"transactions":9,"vwap":289},"2026-03-26",2.57,-8.75,16700,{"date":1006,"open":252,"high":1007,"low":252,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-25",2.7,2.63,0.36,15.86,61900,{"date":1013,"open":1014,"high":1015,"low":242,"close":632,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":632},"2026-03-24",2.44,2.49,-0.22,-8.84,31000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1015,"change":332,"percent_change":635,"volume":1024,"transactions":9,"vwap":1015},"2026-03-23",2.64,2.65,2.399,29800,{"date":1026,"open":1021,"high":1027,"low":1028,"close":1029,"change":798,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-20",2.89,2.54,2.56,-4.83,41800,{"date":1033,"open":780,"high":1034,"low":1035,"close":774,"change":389,"percent_change":1036,"volume":1037,"transactions":9,"vwap":774},"2026-03-19",2.77,2.465,6.75,37100,{"date":1039,"open":779,"high":488,"low":997,"close":300,"change":533,"percent_change":1040,"volume":1041,"transactions":9,"vwap":300},"2026-03-18",-5.26,28600,{"date":1043,"open":780,"high":1044,"low":780,"close":779,"change":409,"percent_change":1045,"volume":1046,"transactions":9,"vwap":779},"2026-03-17",2.87,3.1,51600,{"date":1048,"open":1049,"high":1050,"low":254,"close":936,"change":541,"percent_change":1051,"volume":1052,"transactions":9,"vwap":936},"2026-03-16",2.45,2.647,4.45,31700,{"date":1054,"open":936,"high":1044,"low":1049,"close":983,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":983},"2026-03-13",-0.28,-10.18,55500,{"date":1059,"open":1028,"high":1060,"low":310,"close":489,"change":541,"percent_change":1061,"volume":1062,"transactions":9,"vwap":489},"2026-03-12",2.935,4.17,66200,{"date":1064,"open":1065,"high":774,"low":312,"close":1021,"change":389,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1021},"2026-03-11",2.42,6.88,40500,{"date":1069,"open":253,"high":1070,"low":253,"close":983,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":983},"2026-03-10",2.963,0.21,9.29,91100,{"date":1075,"open":224,"high":312,"low":224,"close":609,"change":108,"percent_change":488,"volume":914,"transactions":9,"vwap":609},"2026-03-09",{"date":1077,"open":1078,"high":1079,"low":355,"close":224,"change":720,"percent_change":1080,"volume":1081,"transactions":9,"vwap":224},"2026-03-06",2.345,2.678,-4.35,53900,{"date":1083,"open":289,"high":289,"low":253,"close":254,"change":798,"percent_change":1084,"volume":1085,"transactions":9,"vwap":254},"2026-03-05",-5.35,35900,{"date":1087,"open":1015,"high":1088,"low":310,"close":310,"change":951,"percent_change":1089,"volume":966,"transactions":9,"vwap":310},"2026-03-04",2.6,-6.9,{"date":1091,"open":500,"high":1092,"low":937,"close":498,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":498},"2026-03-03",2.8,-0.19,-6.79,64800,{"date":1097,"open":609,"high":1044,"low":480,"close":1092,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1092},"2026-03-02",0.41,17.15,124200,{"date":1102,"open":1103,"high":1103,"low":235,"close":520,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":520},"2026-02-27",3.18,-0.78,-24.61,128500,{"date":1108,"open":82,"high":1109,"low":1110,"close":1111,"change":541,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-26",3.452,3.055,3.17,3.59,121600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":680,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-25",3.14,3.628,2.762,3.06,0.33,333700,{"date":1123,"open":956,"high":1045,"low":956,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-02-24",3.05,0.72,30.9,337500,{"date":1129,"open":609,"high":1008,"low":224,"close":272,"change":143,"percent_change":1130,"volume":1131,"transactions":9,"vwap":272},"2026-02-23",15.92,1341700,{"date":1133,"open":937,"high":1014,"low":235,"close":235,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":235},"2026-02-20",-0.26,-11.45,51500,{"date":1138,"open":216,"high":1139,"low":216,"close":632,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":632},"2026-02-19",2.398,0.23,11.27,50100,{"date":1144,"open":195,"high":205,"low":191,"close":204,"change":519,"percent_change":706,"volume":886,"transactions":9,"vwap":204},"2026-02-18",{"date":1146,"open":355,"high":573,"low":540,"close":540,"change":187,"percent_change":1147,"volume":1148,"transactions":9,"vwap":540},"2026-02-17",-3.86,39200,{"date":1150,"open":262,"high":1015,"low":215,"close":215,"change":281,"percent_change":191,"volume":1151,"transactions":9,"vwap":215},"2026-02-13",60500,{"date":1153,"open":1022,"high":1022,"low":555,"close":555,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":555},"2026-02-12",-0.64,-23.97,106100,{"date":1158,"open":1159,"high":992,"low":779,"close":972,"change":720,"percent_change":1160,"volume":682,"transactions":9,"vwap":972},"2026-02-11",2.898,-3.61,{"date":1162,"open":1007,"high":1163,"low":1022,"close":1034,"change":108,"percent_change":253,"volume":822,"transactions":9,"vwap":1034},"2026-02-10",2.977,{"date":1165,"open":1166,"high":1166,"low":1167,"close":511,"change":649,"percent_change":1168,"volume":1169,"transactions":9,"vwap":511},"2026-02-09",2.99,2.62,-1.45,86000,{"date":1171,"open":1172,"high":1173,"low":489,"close":489,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":489},"2026-02-06",3.68,3.909,-0.95,-25.68,185900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-05",4.32,4.39,3.67,3.7,-0.67,-15.33,133700,{"date":1187,"open":1188,"high":97,"low":1189,"close":1190,"change":526,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-04",4.24,3.97,4.37,2.82,260900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-03",3.93,4.3,4.25,0.26,6.52,383700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-02",3.78,4.21,3.65,3.99,0.22,5.84,528500,{"date":1211,"open":1212,"high":1036,"low":1213,"close":1214,"change":960,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-30",3.88,3.45,3.77,12.54,16362500,{"date":1218,"open":1124,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-01-29",3.635,3.04,3.35,0.175,5.51,791200,{"date":1226,"open":1227,"high":1228,"low":1035,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-28",3.29,3.44,3.175,-0.995,-23.86,1797100,{"date":1234,"open":548,"high":26,"low":548,"close":1061,"change":609,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1061},"2026-01-27",118.32,51669700,{"date":1238,"open":355,"high":254,"low":1239,"close":1239,"change":644,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-26",1.91,-5.91,383400,{"date":1243,"open":548,"high":937,"low":20,"close":555,"change":884,"percent_change":1244,"volume":1245,"transactions":9,"vwap":555},"2026-01-23",3.57,957900,{"date":1247,"open":418,"high":280,"low":869,"close":234,"change":1198,"percent_change":1248,"volume":1249,"transactions":9,"vwap":234},"2026-01-22",15.29,2134000,{"date":1251,"open":1252,"high":1166,"low":1253,"close":397,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":397},"2026-01-21",0.91100001,0.91000003,0.841,97.9,78838300,{"date":1258,"open":1259,"high":227,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1004,"transactions":9,"vwap":1261},"2026-01-20",0.84899998,0.81,0.85900003,0.049,6.05,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1260,"change":884,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2026-01-16",0.72600001,0.84299999,9.46,43800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-15",0.77899998,0.78899997,0.72899997,0.74000001,0.043,6.17,16000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-14",0.80000001,0.68000001,0.69700003,-0.103,-12.87,49100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1281,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1281},"2026-01-13",0.77999997,0.80800003,0.75199997,0.009,1.14,33900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":948,"transactions":9,"vwap":1300},"2026-01-12",0.79699999,0.83999997,0.78500003,0.79100001,-0.006,-0.75,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1297,"change":1308,"percent_change":148,"volume":1309,"transactions":9,"vwap":1297},"2026-01-09",0.81999999,0.84100002,0.796,0.003,12200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":236,"percent_change":236,"volume":1316,"transactions":9,"vwap":1315},"2026-01-08",0.792,0.82099998,0.79000002,0.79400003,17400,{"date":1318,"open":1300,"high":1319,"low":1300,"close":1315,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1315},"2026-01-07",0.86000001,0.006,0.76,60900,{"date":1324,"open":1281,"high":1260,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-06",0.74199998,0.78799999,0.029,3.82,40800,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":310,"volume":944,"transactions":9,"vwap":1334},"2026-01-05",0.699,0.78399998,0.759,0.018,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-02",0.75800002,0.66900003,0.741,0.033,4.66,12700,{"date":1345,"open":1346,"high":1347,"low":1282,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-31",0.72000003,0.73000002,0.708,-0.012,-1.67,9400,{"date":1353,"open":1354,"high":1355,"low":1282,"close":1346,"change":1356,"percent_change":632,"volume":1357,"transactions":9,"vwap":1346},"2025-12-30",0.68300003,0.76300001,0.016,69700,{"date":1359,"open":1360,"high":1360,"low":27,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-29",0.73500001,0.704,-0.013,-1.81,83500,{"date":1366,"open":1281,"high":1281,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-26",0.70499998,0.71700001,-0.071,-9.01,41900,{"date":1373,"open":1314,"high":1305,"low":1374,"close":1326,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1326},"2025-12-24",0.75,-0.002,-0.25,22900,{"date":1379,"open":1260,"high":1380,"low":1381,"close":1314,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1314},"2025-12-23",0.833,0.76999998,-0.027,-3.3,54500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-22",0.93000001,0.93699998,0.75099999,0.81699997,0.067,8.93,81900,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1374,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1374},"2025-12-19",0.94499999,0.70999998,-0.151,-16.76,75600,{"date":1402,"open":1403,"high":1404,"low":1346,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-18",0.74800003,0.91299999,0.90100002,0.151,20.13,88400,{"date":1410,"open":1411,"high":1412,"low":1374,"close":1374,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1374},"2025-12-17",0.82700002,0.96700001,-0.018,-2.34,195000,{"date":1417,"open":1418,"high":1419,"low":1397,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-16",1.07,1.11,0.76800001,-0.332,-30.18,175900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":720,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-15",1.15,1.181,1.08,1.1,-8.33,29400,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":21,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-12",1.24,1.188,1.2,-4,9100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":793,"change":649,"percent_change":1444,"volume":646,"transactions":9,"vwap":793},"2025-12-11",1.26,1.27,1.214,-3.1,{"date":1446,"open":889,"high":889,"low":1447,"close":979,"change":446,"percent_change":1448,"volume":1449,"transactions":9,"vwap":979},"2025-12-10",1.263,-2.27,5300,{"date":1451,"open":1452,"high":83,"low":1453,"close":1454,"change":627,"percent_change":883,"volume":1455,"transactions":9,"vwap":1454},"2025-12-09",1.305,1.271,1.32,13900,{"date":1457,"open":1441,"high":816,"low":793,"close":816,"change":627,"percent_change":844,"volume":1458,"transactions":9,"vwap":816},"2025-12-08",10300,{"date":1460,"open":834,"high":834,"low":1442,"close":1461,"change":236,"percent_change":236,"volume":1462,"transactions":9,"vwap":1461},"2025-12-05",1.28,23500,{"date":1464,"open":1465,"high":1461,"low":1465,"close":1461,"change":519,"percent_change":1466,"volume":953,"transactions":9,"vwap":1461},"2025-12-04",1.22,4.07,{"date":1468,"open":1442,"high":889,"low":1469,"close":1469,"change":649,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-03",1.23,-3.15,96300,{"date":1473,"open":1474,"high":816,"low":1475,"close":1442,"change":627,"percent_change":218,"volume":1476,"transactions":9,"vwap":1442},"2025-12-02",1.272,1.235,9900,{"date":1478,"open":833,"high":1479,"low":793,"close":793,"change":720,"percent_change":1480,"volume":1481,"transactions":9,"vwap":793},"2025-12-01",1.364,-7.41,11300,{"date":1483,"open":1461,"high":833,"low":1461,"close":833,"change":519,"percent_change":1484,"volume":1485,"transactions":9,"vwap":833},"2025-11-28",3.85,3200,{"date":1487,"open":810,"high":889,"low":810,"close":816,"change":680,"percent_change":133,"volume":1488,"transactions":9,"vwap":816},"2025-11-26",17500,{"date":1490,"open":816,"high":1491,"low":1441,"close":979,"change":753,"percent_change":1492,"volume":1493,"transactions":9,"vwap":979},"2025-11-25",1.315,3.61,3600,{"date":1495,"open":1441,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":128,"volume":1500,"transactions":9,"vwap":1498},"2025-11-24",1.303,1.212,1.245,0.005,12800,{"date":1502,"open":816,"high":816,"low":1436,"close":1434,"change":332,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1434},"2025-11-21",-5.34,10000,{"date":1506,"open":1507,"high":829,"low":889,"close":889,"change":357,"percent_change":1508,"volume":1509,"transactions":9,"vwap":889},"2025-11-20",1.33,-6.43,13600,{"date":1511,"open":416,"high":719,"low":889,"close":322,"change":644,"percent_change":1512,"volume":1513,"transactions":9,"vwap":322},"2025-11-19",-7.89,20800,{"date":1515,"open":218,"high":218,"low":860,"close":860,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":860},"2025-11-18",-0.015,-0.98,7500,{"date":1520,"open":206,"high":844,"low":206,"close":1521,"change":627,"percent_change":1454,"volume":1522,"transactions":9,"vwap":1521},"2025-11-17",1.535,13700,{"date":1524,"open":718,"high":869,"low":718,"close":1525,"change":1526,"percent_change":47,"volume":1527,"transactions":9,"vwap":1525},"2025-11-14",1.515,0.015,10400,{"date":1529,"open":879,"high":713,"low":879,"close":809,"change":113,"percent_change":1530,"volume":1531,"transactions":9,"vwap":809},"2025-11-13",-0.66,13200,{"date":1533,"open":425,"high":425,"low":809,"close":713,"change":332,"percent_change":1534,"volume":1535,"transactions":9,"vwap":713},"2025-11-12",-4.43,11000,{"date":1537,"open":1538,"high":1539,"low":726,"close":726,"change":321,"percent_change":196,"volume":1540,"transactions":9,"vwap":726},"2025-11-11",1.669,1.675,10100,{"date":1542,"open":844,"high":426,"low":717,"close":717,"change":236,"percent_change":236,"volume":1543,"transactions":9,"vwap":717},"2025-11-10",8500,{"date":1545,"open":717,"high":1546,"low":869,"close":717,"change":634,"percent_change":1547,"volume":1548,"transactions":9,"vwap":717},"2025-11-07",1.612,-3.73,18700,{"date":1550,"open":425,"high":426,"low":1551,"close":425,"change":634,"percent_change":1552,"volume":1553,"transactions":9,"vwap":425},"2025-11-06",1.556,-3.59,5400,{"date":1555,"open":418,"high":397,"low":418,"close":435,"change":438,"percent_change":1556,"volume":1557,"transactions":9,"vwap":435},"2025-11-05",-1.18,14300,{"date":1559,"open":397,"high":1560,"low":455,"close":455,"change":21,"percent_change":1561,"volume":1562,"transactions":9,"vwap":455},"2025-11-04",1.731,-2.87,4800,{"date":1564,"open":426,"high":811,"low":426,"close":797,"change":884,"percent_change":1565,"volume":1566,"transactions":9,"vwap":797},"2025-11-03",4.19,40600,{"date":1568,"open":1569,"high":435,"low":407,"close":435,"change":113,"percent_change":1570,"volume":1571,"transactions":9,"vwap":435},"2025-10-31",1.655,-0.6,21800,{"date":1573,"open":417,"high":1574,"low":718,"close":1575,"change":446,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-30",1.725,1.68,-1.75,90400,{"date":1579,"open":406,"high":388,"low":397,"close":408,"change":187,"percent_change":1580,"volume":1581,"transactions":9,"vwap":408},"2025-10-29",-4.47,386700,{"date":1583,"open":1239,"high":665,"low":1584,"close":811,"change":533,"percent_change":1585,"volume":1586,"transactions":9,"vwap":811},"2025-10-28",1.75,-7.25,27300,{"date":1588,"open":1239,"high":555,"low":752,"close":473,"change":1369,"percent_change":835,"volume":1586,"transactions":9,"vwap":473},"2025-10-27",{"date":1590,"open":540,"high":204,"low":1591,"close":1592,"change":1593,"percent_change":519,"volume":1535,"transactions":9,"vwap":1592},"2025-10-24",1.942,2.00099993,0.001,{"date":1595,"open":665,"high":346,"low":1596,"close":195,"change":236,"percent_change":236,"volume":989,"transactions":9,"vwap":195},"2025-10-23",1.911,{"date":1598,"open":388,"high":355,"low":1599,"close":195,"change":273,"percent_change":399,"volume":1600,"transactions":9,"vwap":195},"2025-10-22",1.814,56700,{"date":1602,"open":480,"high":205,"low":282,"close":282,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":282},"2025-10-21",-0.31,-14.03,41100,{"date":1607,"open":365,"high":632,"low":365,"close":253,"change":1098,"percent_change":1608,"volume":1609,"transactions":9,"vwap":253},"2025-10-20",22.78,278100,{"date":1611,"open":195,"high":195,"low":713,"close":396,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":396},"2025-10-17",-0.54,-23.08,226100,{"date":1616,"open":581,"high":252,"low":290,"close":252,"change":1198,"percent_change":1617,"volume":1618,"transactions":9,"vwap":252},"2025-10-16",12.5,2541500,{"date":1620,"open":280,"high":280,"low":204,"close":290,"change":236,"percent_change":236,"volume":1621,"transactions":9,"vwap":290},"2025-10-15",11400,{"date":1623,"open":555,"high":263,"low":235,"close":290,"change":321,"percent_change":718,"volume":1624,"transactions":9,"vwap":290},"2025-10-14",14000,{"date":1626,"open":204,"high":355,"low":195,"close":355,"change":627,"percent_change":1627,"volume":1628,"transactions":9,"vwap":355},"2025-10-13",0.99,19200,{"date":1630,"open":581,"high":311,"low":555,"close":555,"change":187,"percent_change":1631,"volume":886,"transactions":9,"vwap":555},"2025-10-10",-3.79,{"date":1633,"open":291,"high":573,"low":216,"close":291,"change":1526,"percent_change":1125,"volume":989,"transactions":9,"vwap":291},"2025-10-09",{"date":1635,"open":356,"high":1636,"low":215,"close":1637,"change":1638,"percent_change":1639,"volume":1462,"transactions":9,"vwap":1637},"2025-10-08",2.206,2.095,0.025,1.21,{"date":1641,"open":696,"high":272,"low":355,"close":215,"change":951,"percent_change":1642,"volume":1643,"transactions":9,"vwap":215},"2025-10-07",-8,78600,{"date":1645,"open":632,"high":595,"low":242,"close":242,"change":649,"percent_change":1576,"volume":636,"transactions":9,"vwap":242},"2025-10-06",{"date":1647,"open":595,"high":595,"low":609,"close":595,"change":680,"percent_change":681,"volume":1648,"transactions":9,"vwap":595},"2025-10-03",7600,{"date":1650,"open":595,"high":983,"low":251,"close":251,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":251},"2025-10-02",-0.031,-1.34,14400,{"date":1655,"open":1656,"high":983,"low":609,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-01",2.301,2.311,-0.029,-1.24,22400,{"date":1662,"open":595,"high":1065,"low":609,"close":252,"change":649,"percent_change":1663,"volume":1664,"transactions":9,"vwap":252},"2025-09-30",-1.68,6000,{"date":1666,"open":242,"high":1065,"low":253,"close":312,"change":627,"percent_change":1667,"volume":1668,"transactions":9,"vwap":312},"2025-09-29",0.85,16400,{"date":1670,"open":288,"high":956,"low":1671,"close":937,"change":634,"percent_change":1672,"volume":1673,"transactions":9,"vwap":937},"2025-09-26",2.324,-2.48,2200,{"date":1675,"open":1676,"high":310,"low":1677,"close":1065,"change":371,"percent_change":1678,"volume":1624,"transactions":9,"vwap":1065},"2025-09-25",2.317,2.288,4.09,{"date":1680,"open":520,"high":1014,"low":262,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-09-24",2.325,-0.085,-3.53,6600,{"date":1686,"open":310,"high":997,"low":956,"close":956,"change":1687,"percent_change":252,"volume":1688,"transactions":9,"vwap":956},"2025-09-23",0.055,20300,{"date":1690,"open":696,"high":1691,"low":696,"close":1692,"change":747,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-22",2.401,2.355,-1.46,6800,{"date":1696,"open":500,"high":774,"low":520,"close":520,"change":1697,"percent_change":835,"volume":1438,"transactions":9,"vwap":520},"2025-09-19",-0.088,{"date":1699,"open":310,"high":1022,"low":289,"close":1700,"change":1701,"percent_change":993,"volume":1351,"transactions":9,"vwap":1700},"2025-09-18",2.478,-0.022,{"date":1703,"open":1704,"high":1705,"low":500,"close":997,"change":113,"percent_change":1706,"volume":1707,"transactions":9,"vwap":997},"2025-09-17",2.541,2.545,-0.4,4100,{"date":1709,"open":500,"high":1710,"low":253,"close":706,"change":389,"percent_change":1711,"volume":1712,"transactions":9,"vwap":706},"2025-09-16",2.686,7.26,33600,{"date":1714,"open":1014,"high":1715,"low":252,"close":252,"change":1716,"percent_change":721,"volume":1717,"transactions":9,"vwap":252},"2025-09-15",2.599,-0.158,14200,{"date":1719,"open":1022,"high":964,"low":500,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-12",2.498,-0.148,-5.59,46900,{"date":1725,"open":1015,"high":779,"low":1015,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-09-11",2.646,0.216,8.89,29600,{"date":1731,"open":289,"high":936,"low":289,"close":310,"change":113,"percent_change":1732,"volume":1733,"transactions":9,"vwap":310},"2025-09-10",-0.41,21500,{"date":1735,"open":377,"high":1736,"low":377,"close":1014,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1014},"2025-09-09",2.448,0.27,12.44,62300,{"date":1741,"open":216,"high":1742,"low":216,"close":377,"change":596,"percent_change":1743,"volume":989,"transactions":9,"vwap":377},"2025-09-08",2.244,6.9,{"date":1745,"open":555,"high":290,"low":346,"close":555,"change":634,"percent_change":1561,"volume":1746,"transactions":9,"vwap":555},"2025-09-05",15600,{"date":1748,"open":253,"high":253,"low":555,"close":356,"change":187,"percent_change":1749,"volume":1750,"transactions":9,"vwap":356},"2025-09-04",-3.69,42600,{"date":1752,"open":279,"high":272,"low":1753,"close":377,"change":446,"percent_change":1754,"volume":1755,"transactions":9,"vwap":377},"2025-09-03",2.099,-1.36,35800,{"date":1757,"open":224,"high":224,"low":1758,"close":224,"change":627,"percent_change":1759,"volume":629,"transactions":9,"vwap":224},"2025-09-02",2.164,0.92,{"date":1761,"open":251,"high":251,"low":377,"close":311,"change":720,"percent_change":1762,"volume":1763,"transactions":9,"vwap":311},"2025-08-29",-4.39,7000,{"date":1765,"open":252,"high":252,"low":609,"close":251,"change":446,"percent_change":1766,"volume":1767,"transactions":9,"vwap":251},"2025-08-28",-1.3,8700,{"date":1769,"open":253,"high":696,"low":253,"close":262,"change":596,"percent_change":1770,"volume":1488,"transactions":9,"vwap":262},"2025-08-27",6.45,{"date":1772,"open":262,"high":1773,"low":1774,"close":377,"change":264,"percent_change":1775,"volume":989,"transactions":9,"vwap":377},"2025-08-26",2.356,2.121,-4.82,{"date":1777,"open":609,"high":595,"low":1778,"close":251,"change":398,"percent_change":1779,"volume":1780,"transactions":9,"vwap":251},"2025-08-25",2.226,4.11,15700,{"date":1782,"open":490,"high":1783,"low":263,"close":573,"change":281,"percent_change":20,"volume":1571,"transactions":9,"vwap":573},"2025-08-22",2.319,{"date":1785,"open":377,"high":377,"low":480,"close":205,"change":113,"percent_change":1786,"volume":1278,"transactions":9,"vwap":205},"2025-08-21",-0.46,{"date":1788,"open":254,"high":254,"low":480,"close":490,"change":357,"percent_change":1437,"volume":1316,"transactions":9,"vwap":490},"2025-08-20",{"date":1790,"open":263,"high":595,"low":263,"close":242,"change":332,"percent_change":1791,"volume":1792,"transactions":9,"vwap":242},"2025-08-19",-3.02,18100,{"date":1794,"open":279,"high":685,"low":279,"close":696,"change":273,"percent_change":1795,"volume":1621,"transactions":9,"vwap":696},"2025-08-18",4.5,{"date":1797,"open":364,"high":243,"low":480,"close":279,"change":187,"percent_change":1798,"volume":886,"transactions":9,"vwap":279},"2025-08-15",-3.48,{"date":1800,"open":696,"high":289,"low":364,"close":254,"change":21,"percent_change":1801,"volume":1802,"transactions":9,"vwap":254},"2025-08-14",-2.13,18000,{"date":1804,"open":480,"high":1014,"low":480,"close":685,"change":1140,"percent_change":1805,"volume":1806,"transactions":9,"vwap":685},"2025-08-13",10.85,125000,{"date":1808,"open":224,"high":1809,"low":204,"close":581,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":581},"2025-08-12",2.285,-0.055,-2.53,90300,{"date":1814,"open":262,"high":937,"low":581,"close":626,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":626},"2025-08-11",-0.145,-6.25,58900,{"date":1819,"open":312,"high":1820,"low":595,"close":696,"change":332,"percent_change":1821,"volume":1822,"transactions":9,"vwap":696},"2025-08-08",2.423,-2.93,15300,{"date":1824,"open":272,"high":289,"low":1825,"close":520,"change":321,"percent_change":1442,"volume":1826,"transactions":9,"vwap":520},"2025-08-07",2.316,20900,{"date":1828,"open":364,"high":288,"low":364,"close":937,"change":273,"percent_change":1829,"volume":800,"transactions":9,"vwap":937},"2025-08-06",4.42,{"date":1831,"open":253,"high":1832,"low":224,"close":609,"change":519,"percent_change":609,"volume":861,"transactions":9,"vwap":609},"2025-08-05",2.299,{"date":1834,"open":279,"high":1835,"low":224,"close":253,"change":674,"percent_change":1836,"volume":1837,"transactions":9,"vwap":253},"2025-08-04",2.286,-6.75,23300,{"date":1839,"open":931,"high":931,"low":272,"close":288,"change":113,"percent_change":1840,"volume":1841,"transactions":9,"vwap":288},"2025-08-01",-0.42,36200,{"date":1843,"open":310,"high":997,"low":312,"close":312,"change":113,"percent_change":1840,"volume":1844,"transactions":9,"vwap":312},"2025-07-31",20100,{"date":1846,"open":696,"high":1049,"low":696,"close":520,"change":113,"percent_change":1840,"volume":1847,"transactions":9,"vwap":520},"2025-07-30",59200,{"date":1849,"open":780,"high":780,"low":254,"close":289,"change":951,"percent_change":1850,"volume":1431,"transactions":9,"vwap":289},"2025-07-29",-6.98,{"date":1852,"open":1088,"high":1853,"low":938,"close":936,"change":644,"percent_change":1854,"volume":876,"transactions":9,"vwap":936},"2025-07-28",2.687,-4.44,{"date":1856,"open":1092,"high":1191,"low":774,"close":1007,"change":438,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1007},"2025-07-25",-0.74,33800,{"date":1860,"open":1861,"high":501,"low":972,"close":1862,"change":533,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-24",2.81,2.72,-4.9,37400,{"date":1866,"open":1027,"high":1867,"low":488,"close":817,"change":321,"percent_change":1868,"volume":1869,"transactions":9,"vwap":817},"2025-07-23",2.95,1.06,33200,{"date":1871,"open":1092,"high":1872,"low":1862,"close":509,"change":526,"percent_change":1873,"volume":1874,"transactions":9,"vwap":509},"2025-07-22",2.891,4.43,57100,{"date":1876,"open":489,"high":1877,"low":498,"close":511,"change":21,"percent_change":1363,"volume":1878,"transactions":9,"vwap":511},"2025-07-21",2.88,138500,{"date":1880,"open":1166,"high":1881,"low":964,"close":1882,"change":674,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-07-18",3.0050001,2.76,-5.48,53700,{"date":1886,"open":706,"high":1887,"low":1015,"close":1888,"change":1009,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-17",3.105,2.92,14.06,180100,{"date":1892,"open":1022,"high":1022,"low":1065,"close":1029,"change":680,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1029},"2025-07-16",0.39,34400,{"date":1896,"open":956,"high":1897,"low":956,"close":938,"change":596,"percent_change":1898,"volume":1899,"transactions":9,"vwap":938},"2025-07-15",2.674,5.81,68900,{"date":1901,"open":774,"high":1902,"low":289,"close":956,"change":482,"percent_change":1903,"volume":1904,"transactions":9,"vwap":956},"2025-07-14",2.717,-8.71,99200,{"date":1906,"open":488,"high":1867,"low":1021,"close":1021,"change":461,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1021},"2025-07-11",-7.04,143000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":501,"change":541,"percent_change":1914,"volume":1915,"transactions":9,"vwap":501},"2025-07-10",2.79,2.94,2.78,4.03,81700,{"date":1917,"open":1918,"high":1919,"low":488,"close":488,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":488},"2025-07-09",3.062,3.28,-0.5,-15.48,206300,{"date":1924,"open":1925,"high":1182,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-07-08",3.64,3.23,-0.77,-19.25,236400,{"date":1931,"open":1932,"high":1914,"low":1933,"close":1934,"change":255,"percent_change":1061,"volume":1935,"transactions":9,"vwap":1934},"2025-07-07",3.52,3.15,4,1150700,{"date":1937,"open":1938,"high":1939,"low":1221,"close":1940,"change":253,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-03",4.12,4.9,3.84,135.58,46215400,{"date":1944,"open":719,"high":418,"low":1441,"close":418,"change":1140,"percent_change":1945,"volume":1946,"transactions":9,"vwap":418},"2025-07-02",16.43,466500,{"date":1948,"open":834,"high":821,"low":834,"close":322,"change":281,"percent_change":1912,"volume":1949,"transactions":9,"vwap":322},"2025-07-01",15800,{"date":1951,"open":834,"high":427,"low":833,"close":834,"change":438,"percent_change":1168,"volume":944,"transactions":9,"vwap":834},"2025-06-30",{"date":1953,"open":825,"high":821,"low":83,"close":825,"change":236,"percent_change":236,"volume":1954,"transactions":9,"vwap":825},"2025-06-27",12600,{"date":1956,"open":825,"high":1957,"low":833,"close":825,"change":21,"percent_change":1958,"volume":1959,"transactions":9,"vwap":825},"2025-06-26",1.448,-3.5,17800,{"date":1961,"open":879,"high":717,"low":833,"close":879,"change":649,"percent_change":1962,"volume":1963,"transactions":9,"vwap":879},"2025-06-25",-2.72,10700,{"date":1965,"open":1966,"high":883,"low":1967,"close":206,"change":281,"percent_change":1092,"volume":948,"transactions":9,"vwap":206},"2025-06-24",1.49,1.441,{"date":1969,"open":879,"high":844,"low":834,"close":879,"change":438,"percent_change":1970,"volume":1971,"transactions":9,"vwap":879},"2025-06-23",-1.38,28700,{"date":1973,"open":821,"high":407,"low":834,"close":850,"change":273,"percent_change":1974,"volume":1975,"transactions":9,"vwap":850},"2025-06-20",7.41,129600,{"date":1977,"open":1441,"high":206,"low":1978,"close":833,"change":108,"percent_change":97,"volume":1979,"transactions":9,"vwap":833},"2025-06-18",1.252,72100,{"date":1981,"open":833,"high":416,"low":979,"close":979,"change":21,"percent_change":1547,"volume":1982,"transactions":9,"vwap":979},"2025-06-17",15900,{"date":1984,"open":850,"high":850,"low":1507,"close":83,"change":798,"percent_change":1017,"volume":1985,"transactions":9,"vwap":83},"2025-06-16",32800,{"date":1987,"open":809,"high":717,"low":206,"close":206,"change":649,"percent_change":1988,"volume":1989,"transactions":9,"vwap":206},"2025-06-13",-2.65,24000,{"date":1991,"open":417,"high":1575,"low":809,"close":713,"change":428,"percent_change":1992,"volume":1993,"transactions":9,"vwap":713},"2025-06-12",-10.12,42700,{"date":1995,"open":797,"high":396,"low":435,"close":1575,"change":21,"percent_change":1996,"volume":1826,"transactions":9,"vwap":1575},"2025-06-11",-2.89,{"date":1998,"open":191,"high":191,"low":397,"close":804,"change":674,"percent_change":1999,"volume":2000,"transactions":9,"vwap":804},"2025-06-10",-8.47,55800,{"date":2002,"open":480,"high":480,"low":387,"close":925,"change":798,"percent_change":2003,"volume":2004,"transactions":9,"vwap":925},"2025-06-09",-6.44,60700,{"date":2006,"open":216,"high":2007,"low":346,"close":346,"change":113,"percent_change":2008,"volume":2009,"transactions":9,"vwap":346},"2025-06-06",2.189,-0.49,59100,{"date":2011,"open":242,"high":595,"low":346,"close":555,"change":1016,"percent_change":2012,"volume":2013,"transactions":9,"vwap":555},"2025-06-05",-9.78,61400,{"date":2015,"open":355,"high":983,"low":355,"close":242,"change":1140,"percent_change":2016,"volume":2017,"transactions":9,"vwap":242},"2025-06-04",11.39,205000,{"date":2019,"open":280,"high":251,"low":235,"close":346,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":346},"2025-06-03",-0.3,-12.93,205300,{"date":2024,"open":204,"high":300,"low":204,"close":696,"change":357,"percent_change":1547,"volume":2025,"transactions":9,"vwap":696},"2025-06-02",964300,{"date":2027,"open":943,"high":2028,"low":282,"close":956,"change":718,"percent_change":2029,"volume":2030,"transactions":9,"vwap":956},"2025-05-30",3.12,153.68,55931300,{"date":2032,"open":2033,"high":47,"low":2034,"close":2034,"change":438,"percent_change":2035,"volume":909,"transactions":9,"vwap":2034},"2025-05-29",0.97000003,0.94999999,-2.06,{"date":2037,"open":103,"high":890,"low":2034,"close":2033,"change":649,"percent_change":2038,"volume":1982,"transactions":9,"vwap":2033},"2025-05-28",-3.96,{"date":2040,"open":1418,"high":1419,"low":47,"close":103,"change":21,"percent_change":2041,"volume":876,"transactions":9,"vwap":103},"2025-05-27",-4.72,{"date":2043,"open":118,"high":118,"low":2044,"close":1868,"change":839,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1868},"2025-05-23",1.04,-12.4,33000,{"date":2048,"open":816,"high":816,"low":2049,"close":1639,"change":1369,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1639},"2025-05-22",1.18,-5.54,28000,{"date":2053,"open":879,"high":719,"low":793,"close":2054,"change":2055,"percent_change":2056,"volume":900,"transactions":9,"vwap":2054},"2025-05-21",1.281,-0.144,-10.11,{"date":2058,"open":719,"high":218,"low":2059,"close":2059,"change":380,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-05-20",1.425,5.56,4700,{"date":2063,"open":206,"high":809,"low":833,"close":833,"change":264,"percent_change":2064,"volume":1481,"transactions":9,"vwap":833},"2025-05-19",-7.53,{"date":2066,"open":206,"high":869,"low":850,"close":718,"change":357,"percent_change":2067,"volume":2068,"transactions":9,"vwap":718},"2025-05-16",-5.81,3900,{"date":2070,"open":425,"high":445,"low":718,"close":717,"change":634,"percent_change":1547,"volume":2071,"transactions":9,"vwap":717},"2025-05-15",28300,{"date":2073,"open":418,"high":1575,"low":2074,"close":425,"change":541,"percent_change":2075,"volume":2076,"transactions":9,"vwap":425},"2025-05-14",1.541,7.33,13500,{"date":2078,"open":726,"high":2079,"low":718,"close":809,"change":332,"percent_change":2080,"volume":800,"transactions":9,"vwap":809},"2025-05-13",1.613,-4.46,{"date":2082,"open":2083,"high":417,"low":2083,"close":874,"change":108,"percent_change":1189,"volume":2084,"transactions":9,"vwap":874},"2025-05-12",1.499,11800,{"date":2086,"open":2087,"high":2088,"low":2087,"close":713,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":713},"2025-05-09",1.345,1.555,0.167,12.43,30800,{"date":2093,"open":825,"high":825,"low":2094,"close":2095,"change":1382,"percent_change":2096,"volume":1621,"transactions":9,"vwap":2095},"2025-05-08",1.301,1.343,-1.97,{"date":2098,"open":825,"high":712,"low":834,"close":829,"change":113,"percent_change":851,"volume":2099,"transactions":9,"vwap":829},"2025-05-07",4900,{"date":2101,"open":833,"high":825,"low":833,"close":825,"change":281,"percent_change":1166,"volume":2102,"transactions":9,"vwap":825},"2025-05-06",1200,{"date":2104,"open":83,"high":322,"low":83,"close":83,"change":236,"percent_change":236,"volume":2105,"transactions":9,"vwap":83},"2025-05-05",3800,{"date":2107,"open":2108,"high":2108,"low":83,"close":83,"change":2109,"percent_change":427,"volume":2110,"transactions":9,"vwap":83},"2025-05-02",1.464,0.019,1700,{"date":2112,"open":816,"high":322,"low":816,"close":2113,"change":2114,"percent_change":289,"volume":2115,"transactions":9,"vwap":2113},"2025-05-01",1.321,0.031,8200,{"date":2117,"open":416,"high":719,"low":2118,"close":979,"change":321,"percent_change":312,"volume":1458,"transactions":9,"vwap":979},"2025-04-30",1.253,{"date":2120,"open":793,"high":2121,"low":1434,"close":1441,"change":113,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1441},"2025-04-29",1.495,-0.79,23200,{"date":2125,"open":793,"high":322,"low":1465,"close":1442,"change":627,"percent_change":218,"volume":2126,"transactions":9,"vwap":1442},"2025-04-28",61500,{"date":2128,"open":61,"high":816,"low":1435,"close":793,"change":409,"percent_change":2129,"volume":1540,"transactions":9,"vwap":793},"2025-04-25",6.84,{"date":2131,"open":2132,"high":1461,"low":118,"close":810,"change":627,"percent_change":797,"volume":2133,"transactions":9,"vwap":810},"2025-04-24",1.132,72500,{"date":2135,"open":1426,"high":1436,"low":1429,"close":1426,"change":446,"percent_change":2136,"volume":2046,"transactions":9,"vwap":1426},"2025-04-23",-2.54,{"date":180,"open":1434,"high":20,"low":2138,"close":2049,"change":634,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2049},0.977,-4.84,733400]