[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIT":3,"homepage-market-summary":31,"stock-historical-HIT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIT","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},"Health In Tech, Inc. Class A Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Health In Tech Inc is an AI-enabled insurance technology platform company that offers a marketplace that improves processes in the healthcare industry through vertical integration, process simplification, and automation. By removing friction and complexities, it streamlines the underwriting, sales, and service process for insurance companies, licensed brokers, Managing General Underwriter (MGUs), and third-party administrators (TPAs). The company's platform serves as a marketplace for brokers, TPAs, MGUs and carriers with self-funded health insurance options for employers. The platform includes functions such as plan customization, stop-loss quoting, underwriting, claims administration, and reporting integration.","91","Stuart, FL",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},0.7834,0.73995,0.8699,0.712,0.738,0.0454,6.15,327024.481099,1462,0.8067,4.02,0.6501,305808.02994032,4,445,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.551,443019,161701807.48508,15.21,"2025-04-22",[183,184,193,204,215,225,233,243,253,264,274,285,295,303,314,324,334,345,355,365,376,386,394,403,412,421,430,437,446,454,461,467,476,482,492,500,507,515,524,531,537,546,554,561,569,578,586,592,598,604,609,615,620,626,632,637,642,646,649,652,657,660,664,670,676,681,686,690,696,702,707,715,720,726,730,734,739,743,746,751,755,759,765,771,778,784,788,794,800,807,815,823,830,837,840,844,848,853,860,867,873,881,888,893,897,902,907,912,916,922,929,933,936,943,950,957,961,965,971,977,981,987,993,998,1002,1008,1013,1016,1021,1027,1033,1039,1044,1052,1060,1067,1073,1081,1089,1096,1100,1107,1112,1118,1125,1129,1137,1142,1148,1152,1156,1160,1166,1171,1175,1180,1185,1191,1195,1200,1205,1209,1215,1219,1224,1227,1232,1237,1242,1246,1251,1256,1262,1266,1270,1274,1278,1283,1287,1292,1297,1302,1306,1310,1314,1320,1324,1329,1334,1339,1343,1348,1352,1356,1360,1364,1369,1373,1377,1380,1385,1389,1392,1396,1400,1403,1407,1411,1416,1420,1424,1430,1433,1436,1441,1445,1451,1456,1459,1464,1468,1472,1477,1483,1491,1499,1507,1512,1516,1524,1529,1535,1540,1544,1549,1554,1561,1568,1575,1580,1587,1594,1601,1608,1614,1621,1628,1633,1640,1647,1653,1658,1664,1668,1675,1680,1685,1691,1696,1703,1709,1714,1719,1725,1731,1736,1742,1748,1753,1759,1764,1768,1773,1778,1783,1787,1790,1794,1799,1806,1809,1816,1820,1826,1830,1833,1838,1843,1849,1854,1861,1869,1876,1885,1890,1894,1899,1904,1907,1912,1918,1922,1926,1931,1936,1940,1943,1948,1951,1955,1960,1965,1971,1978,1983,1990,1995,2001,2007,2014,2019,2024,2032,2039,2046,2053,2061,2067,2074,2078,2083,2090,2095,2100,2107,2112,2116,2120,2127,2135,2142,2146,2151,2156,2162,2168,2173,2179,2185,2191,2197,2204,2211,2215,2220,2226,2230,2233,2240,2245,2250,2255,2259,2265,2269],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.758,0.782,-0.0827,-10.08,688916.007261,2667,0.7203,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.850001,0.8636,0.8,0.8207,-0.0318,-3.73,6159268.514645,24108,0.9516,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.82,0.881,0.815,0.8525,-0.0286,-3.25,74952.4945,1819,0.8455,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.8266,0.8979,0.8811,0.0211,2.45,15554.4945,1614,0.8715,{"date":226,"open":227,"high":68,"low":227,"close":228,"change":229,"percent_change":160,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.8103,0.86,0.0063,27086.4945,1627,0.8628,{"date":234,"open":235,"high":68,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.899,0.8349,0.8537,-0.0288,-3.26,25645.4945,2907,0.8767,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.85,0.89,0.8825,0.0359,4.24,35980.888136,1199,0.8717,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.8435,0.9014,0.7945,0.8466,-0.0125,-1.46,121405.4945,2463,0.8431,{"date":265,"open":246,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.8976,0.8585,0.8591,-0.012,-1.38,22879.9945,776,0.8756,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.83,0.8899,0.7802,0.8711,0.0611,7.54,78080.485018,1292,0.8406,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.8381,0.7749,0.81,-0.04,-4.71,69531.176772,830,0.8204,{"date":296,"open":297,"high":297,"low":245,"close":245,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.903,-0.0358,-4.04,28882.365619,1628,0.8759,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.88,0.9051,0.856,0.8858,-0.0036,-0.4,79676.4945,1721,0.8785,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.9649,0.86935,0.8894,-0.0163,-1.8,49830.137558,3007,0.9083,{"date":325,"open":326,"high":327,"low":246,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.9157,0.996,0.9057,-0.0251,-2.7,122541.4945,3167,0.9138,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.9365,0.952149,0.9021,0.9308,-0.0057,-0.61,38230.823043,2269,0.9301,{"date":346,"open":347,"high":348,"low":349,"close":336,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.93,0.980263,0.9251,0.0053,0.57,47972.682235,2732,0.9389,{"date":356,"open":357,"high":358,"low":347,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.9522,0.9999,0.9312,-0.0489,-4.99,95929.453752,4163,0.9496,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.98,0.9995,0.9711,0.9801,-0.0193,-1.93,21218.3945,656,0.9913,{"date":377,"open":378,"high":47,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.97,0.945,0.9994,0.0232,2.38,57149.4945,1847,0.9941,{"date":387,"open":378,"high":358,"low":388,"close":389,"change":390,"percent_change":245,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.94,0.9762,0.0082,34002.443422,634,0.9734,{"date":395,"open":378,"high":396,"low":397,"close":398,"change":399,"percent_change":276,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.9799,0.9394,0.968,0.008,37305.4945,374,0.9667,{"date":404,"open":367,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",0.9899,0.96,-0.02,-2.04,46419.274285,902,0.9723,{"date":413,"open":414,"high":90,"low":415,"close":367,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.981,0.971,-0.0202,-2.02,64934.463494,2821,0.9912,{"date":422,"open":367,"high":90,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",0.955,1.0002,-0.0098,-0.97,11400.4945,467,1.0001,{"date":431,"open":432,"high":433,"low":367,"close":103,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":47},"2026-08-26",0.9928,1.025,0,30545.0343,214,{"date":438,"open":378,"high":439,"low":440,"close":103,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",1.03,0.96005,0.04,4.12,37279.6115,1042,0.9962,{"date":447,"open":448,"high":358,"low":423,"close":378,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.99,-0.03,-3,33265.525969,305,0.9886,{"date":455,"open":456,"high":439,"low":406,"close":47,"change":407,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",0.9906,-1.96,66798.4945,601,1.0142,{"date":462,"open":463,"high":90,"low":448,"close":90,"change":113,"percent_change":426,"volume":464,"transactions":465,"vwap":466},"2026-08-20",0.9991,19873.01371,174,1.0124,{"date":468,"open":469,"high":439,"low":470,"close":439,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",0.9902,0.9901,0.03,3,150362.503525,684,1.0156,{"date":477,"open":90,"high":439,"low":448,"close":47,"change":113,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",-0.99,168111.4078,922,1.0135,{"date":483,"open":484,"high":485,"low":486,"close":103,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",0.9848,1.015,0.975,0.005,0.5,133609.302855,654,1.0076,{"date":493,"open":47,"high":103,"low":367,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",1.005,-0.055,-5.19,302900.831573,882,1.0058,{"date":501,"open":439,"high":118,"low":439,"close":502,"change":441,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",1.06,3.92,66290.084781,415,1.0841,{"date":508,"open":509,"high":510,"low":47,"close":90,"change":449,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",1.05,1.07,-2.86,76801.30964,574,1.0213,{"date":516,"open":517,"high":518,"low":509,"close":509,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",1.08,1.0949,-0.07,-6.25,43249.850524,222,1.0779,{"date":525,"open":526,"high":118,"low":526,"close":527,"change":434,"percent_change":434,"volume":528,"transactions":529,"vwap":530},"2026-08-10",1.04,1.12,27583.578866,316,1.0816,{"date":532,"open":517,"high":533,"low":517,"close":527,"change":434,"percent_change":434,"volume":534,"transactions":535,"vwap":536},"2026-08-07",1.15,18030.973386,485,1.1236,{"date":538,"open":539,"high":540,"low":541,"close":527,"change":290,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",1.16,1.165,1.1,-3.45,32656.283198,327,1.1424,{"date":547,"open":539,"high":548,"low":541,"close":539,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",1.1601,0.02,1.75,19898.8517,304,1.1409,{"date":555,"open":527,"high":556,"low":541,"close":557,"change":434,"percent_change":434,"volume":558,"transactions":559,"vwap":560},"2026-08-04",1.17,1.14,83484.571174,600,1.1492,{"date":562,"open":563,"high":556,"low":564,"close":557,"change":471,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",1.1037,1.09,2.7,50873.130453,339,1.1185,{"date":570,"open":526,"high":539,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",1.035,1.11,0.07,6.73,66112.171276,361,1.0983,{"date":579,"open":580,"high":581,"low":439,"close":526,"change":290,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",1.0549,1.0899,-3.7,122248.129495,337,1.076,{"date":587,"open":509,"high":517,"low":509,"close":517,"change":588,"percent_change":347,"volume":589,"transactions":590,"vwap":591},"2026-07-29",0.01,4127.285292,110,1.0567,{"date":593,"open":502,"high":517,"low":509,"close":510,"change":407,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",-1.83,13739.280466,221,1.0627,{"date":599,"open":517,"high":564,"low":439,"close":564,"change":471,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",2.83,30487.421079,447,1.0664,{"date":605,"open":439,"high":517,"low":439,"close":502,"change":434,"percent_change":434,"volume":606,"transactions":607,"vwap":608},"2026-07-24",11838.06695,1867,1.0559,{"date":610,"open":517,"high":611,"low":439,"close":502,"change":519,"percent_change":612,"volume":613,"transactions":614,"vwap":523},"2026-07-23",1.1213,-6.19,22723.543033,1324,{"date":616,"open":539,"high":556,"low":517,"close":118,"change":434,"percent_change":434,"volume":617,"transactions":618,"vwap":619},"2026-07-22",29920.540773,1486,1.1341,{"date":621,"open":527,"high":622,"low":572,"close":118,"change":434,"percent_change":434,"volume":623,"transactions":624,"vwap":625},"2026-07-21",1.18,39734.694731,1327,1.1513,{"date":627,"open":533,"high":628,"low":510,"close":118,"change":434,"percent_change":434,"volume":629,"transactions":630,"vwap":631},"2026-07-20",1.2,113542.462192,6759,1.1449,{"date":633,"open":634,"high":540,"low":439,"close":118,"change":108,"percent_change":635,"volume":636,"transactions":9,"vwap":118},"2026-07-17",1.034,5.61,138000,{"date":638,"open":439,"high":639,"low":439,"close":510,"change":471,"percent_change":640,"volume":641,"transactions":9,"vwap":510},"2026-07-16",1.085,2.88,73600,{"date":643,"open":90,"high":510,"low":90,"close":526,"change":449,"percent_change":644,"volume":645,"transactions":9,"vwap":526},"2026-07-15",-2.8,52100,{"date":647,"open":90,"high":564,"low":90,"close":510,"change":588,"percent_change":388,"volume":648,"transactions":9,"vwap":510},"2026-07-14",75300,{"date":650,"open":502,"high":502,"low":90,"close":502,"change":434,"percent_change":434,"volume":651,"transactions":9,"vwap":502},"2026-07-13",33100,{"date":653,"open":564,"high":654,"low":509,"close":502,"change":449,"percent_change":655,"volume":656,"transactions":9,"vwap":502},"2026-07-10",1.095,-2.75,17700,{"date":658,"open":510,"high":541,"low":509,"close":564,"change":471,"percent_change":600,"volume":659,"transactions":9,"vwap":564},"2026-07-09",29500,{"date":661,"open":90,"high":510,"low":47,"close":502,"change":549,"percent_change":662,"volume":663,"transactions":9,"vwap":502},"2026-07-08",1.92,58000,{"date":665,"open":666,"high":510,"low":666,"close":526,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":526},"2026-07-07",0.97000003,0.065,6.67,115700,{"date":671,"open":103,"high":439,"low":666,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-06",0.97500002,-0.035,-3.47,42900,{"date":677,"open":526,"high":639,"low":47,"close":103,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":103},"2026-07-02",-0.05,-4.72,50000,{"date":682,"open":90,"high":541,"low":103,"close":502,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":502},"2026-07-01",0.05,4.95,155500,{"date":687,"open":47,"high":439,"low":688,"close":103,"change":434,"percent_change":434,"volume":689,"transactions":9,"vwap":103},"2026-06-30",0.98199999,64700,{"date":691,"open":692,"high":517,"low":693,"close":103,"change":449,"percent_change":694,"volume":695,"transactions":9,"vwap":103},"2026-06-29",0.99699998,0.98000002,-2.88,100800,{"date":697,"open":698,"high":502,"low":699,"close":526,"change":573,"percent_change":700,"volume":701,"transactions":9,"vwap":526},"2026-06-26",0.94999999,0.91100001,7.22,210700,{"date":703,"open":693,"high":47,"low":698,"close":666,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":666},"2026-06-25",-0.022,-2.22,90400,{"date":708,"open":693,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-24",0.99900001,0.95999998,0.99199998,-0.007,-0.7,71600,{"date":716,"open":693,"high":103,"low":693,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-06-23",0.019,1.94,63400,{"date":721,"open":509,"high":502,"low":722,"close":693,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":693},"2026-06-22",0.97100002,-0.1,-9.26,105700,{"date":727,"open":502,"high":541,"low":103,"close":517,"change":549,"percent_change":728,"volume":729,"transactions":9,"vwap":517},"2026-06-18",1.89,289800,{"date":731,"open":510,"high":541,"low":439,"close":502,"change":113,"percent_change":732,"volume":733,"transactions":9,"vwap":502},"2026-06-17",-0.93,111100,{"date":735,"open":526,"high":736,"low":47,"close":510,"change":549,"percent_change":737,"volume":738,"transactions":9,"vwap":510},"2026-06-16",1.121,1.9,154200,{"date":740,"open":502,"high":557,"low":439,"close":509,"change":407,"percent_change":741,"volume":742,"transactions":9,"vwap":509},"2026-06-15",-1.87,154700,{"date":744,"open":510,"high":527,"low":526,"close":510,"change":588,"percent_change":388,"volume":745,"transactions":9,"vwap":510},"2026-06-12",113700,{"date":747,"open":748,"high":527,"low":90,"close":502,"change":407,"percent_change":749,"volume":750,"transactions":9,"vwap":502},"2026-06-11",1.062,-1.85,80200,{"date":752,"open":502,"high":564,"low":90,"close":517,"change":471,"percent_change":753,"volume":754,"transactions":9,"vwap":517},"2026-06-10",2.86,195100,{"date":756,"open":103,"high":502,"low":103,"close":509,"change":683,"percent_change":757,"volume":758,"transactions":9,"vwap":509},"2026-06-09",5,210400,{"date":760,"open":666,"high":761,"low":666,"close":47,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":47},"2026-06-08",1.045,0.013,1.32,91300,{"date":766,"open":47,"high":509,"low":698,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-05",0.98699999,-0.013,-1.3,139400,{"date":772,"open":773,"high":509,"low":774,"close":47,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":47},"2026-06-04",0.97799999,0.96899998,0.035,3.63,189800,{"date":779,"open":517,"high":572,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",0.96499997,-0.105,-9.81,344200,{"date":785,"open":439,"high":533,"low":90,"close":510,"change":441,"percent_change":786,"volume":787,"transactions":9,"vwap":510},"2026-06-02",3.88,317800,{"date":789,"open":790,"high":541,"low":790,"close":439,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":439},"2026-06-01",0.99000001,0.038,3.83,627100,{"date":795,"open":47,"high":90,"low":796,"close":711,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":711},"2026-05-29",0.97299999,0.014,1.43,202800,{"date":801,"open":802,"high":90,"low":803,"close":773,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":773},"2026-05-28",0.921,0.90499997,0.043,4.6,270200,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-27",0.86000001,0.995,0.935,0.069,7.97,538100,{"date":816,"open":817,"high":818,"low":809,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-26",0.90200001,0.93000001,0.866,-0.033,-3.67,279100,{"date":824,"open":388,"high":388,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-22",0.85000002,0.89899999,-0.024,-2.6,559500,{"date":831,"open":103,"high":103,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-21",0.89999998,0.92299998,-0.087,-8.61,627300,{"date":838,"open":790,"high":556,"low":698,"close":103,"change":434,"percent_change":434,"volume":839,"transactions":9,"vwap":103},"2026-05-20",525700,{"date":841,"open":90,"high":439,"low":790,"close":103,"change":290,"percent_change":842,"volume":843,"transactions":9,"vwap":103},"2026-05-19",-3.81,238800,{"date":845,"open":502,"high":527,"low":666,"close":509,"change":113,"percent_change":846,"volume":847,"transactions":9,"vwap":509},"2026-05-18",-0.94,435800,{"date":849,"open":557,"high":556,"low":526,"close":502,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":502},"2026-05-15",-0.17,-13.82,905100,{"date":854,"open":798,"high":855,"low":517,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-14",1.45,1.23,-0.31,-20.13,709800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":549,"percent_change":763,"volume":866,"transactions":9,"vwap":865},"2026-05-13",1.5,1.565,1.484,1.54,153100,{"date":868,"open":869,"high":865,"low":870,"close":871,"change":441,"percent_change":565,"volume":872,"transactions":9,"vwap":871},"2026-05-12",1.46,1.421,1.52,37200,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-11",1.53,1.55,1.48,-0.08,-5.13,55000,{"date":882,"open":883,"high":884,"low":862,"close":885,"change":113,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-08",1.57,1.59,1.56,-0.64,50800,{"date":889,"open":875,"high":890,"low":875,"close":883,"change":683,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-05-07",1.63,3.29,47300,{"date":894,"open":865,"high":895,"low":862,"close":871,"change":407,"percent_change":769,"volume":896,"transactions":9,"vwap":871},"2026-05-06",1.639,105500,{"date":898,"open":899,"high":900,"low":899,"close":865,"change":549,"percent_change":763,"volume":901,"transactions":9,"vwap":865},"2026-05-05",1.51,1.58,104500,{"date":903,"open":884,"high":904,"low":871,"close":871,"change":449,"percent_change":905,"volume":906,"transactions":9,"vwap":871},"2026-05-04",1.622,-1.94,66500,{"date":908,"open":855,"high":885,"low":855,"close":876,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":876},"2026-05-01",0.1,6.9,54600,{"date":913,"open":914,"high":862,"low":914,"close":855,"change":434,"percent_change":434,"volume":915,"transactions":9,"vwap":855},"2026-04-30",1.44,60200,{"date":917,"open":918,"high":919,"low":918,"close":855,"change":290,"percent_change":920,"volume":921,"transactions":9,"vwap":855},"2026-04-29",1.41,1.505,-2.68,67100,{"date":923,"open":924,"high":862,"low":925,"close":926,"change":113,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-28",1.47,1.42,1.49,-0.67,165000,{"date":930,"open":862,"high":885,"low":869,"close":862,"change":113,"percent_change":931,"volume":932,"transactions":9,"vwap":862},"2026-04-27",-0.66,61800,{"date":934,"open":862,"high":900,"low":877,"close":899,"change":434,"percent_change":434,"volume":935,"transactions":9,"vwap":899},"2026-04-24",101100,{"date":937,"open":938,"high":939,"low":862,"close":899,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":899},"2026-04-23",1.64,1.713,-0.14,-8.48,52400,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":519,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-22",1.72,1.61,1.65,-4.07,120100,{"date":951,"open":871,"high":952,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-04-21",1.78,1.485,0.22,14.67,331400,{"date":958,"open":899,"high":865,"low":959,"close":862,"change":434,"percent_change":434,"volume":960,"transactions":9,"vwap":862},"2026-04-20",1.39,235000,{"date":962,"open":924,"high":876,"low":855,"close":862,"change":108,"percent_change":963,"volume":964,"transactions":9,"vwap":862},"2026-04-17",4.17,127300,{"date":966,"open":862,"high":876,"low":967,"close":914,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":914},"2026-04-16",1.35,-0.06,-4,175500,{"date":972,"open":925,"high":875,"low":973,"close":862,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":862},"2026-04-15",1.38,0.12,8.7,111800,{"date":978,"open":967,"high":924,"low":979,"close":973,"change":588,"percent_change":39,"volume":980,"transactions":9,"vwap":973},"2026-04-14",1.33,115600,{"date":982,"open":983,"high":924,"low":83,"close":984,"change":471,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-13",1.36,1.37,2.24,312500,{"date":988,"open":989,"high":864,"low":990,"close":83,"change":968,"percent_change":991,"volume":992,"transactions":9,"vwap":83},"2026-04-10",1.4,1.295,-4.29,252500,{"date":994,"open":995,"high":914,"low":995,"close":989,"change":441,"percent_change":996,"volume":997,"transactions":9,"vwap":989},"2026-04-09",1.345,2.94,51400,{"date":999,"open":989,"high":877,"low":983,"close":983,"change":441,"percent_change":1000,"volume":1001,"transactions":9,"vwap":983},"2026-04-08",3.03,98600,{"date":1003,"open":918,"high":798,"low":1004,"close":763,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":763},"2026-04-07",1.31,-0.09,-6.38,87000,{"date":1009,"open":798,"high":1010,"low":918,"close":918,"change":449,"percent_change":1011,"volume":1012,"transactions":9,"vwap":918},"2026-04-06",1.509,-2.08,33000,{"date":1014,"open":959,"high":883,"low":959,"close":914,"change":549,"percent_change":918,"volume":1015,"transactions":9,"vwap":914},"2026-04-02",130500,{"date":1017,"open":869,"high":1018,"low":973,"close":925,"change":449,"percent_change":1019,"volume":1020,"transactions":9,"vwap":925},"2026-04-01",1.469,-2.07,87800,{"date":1022,"open":1023,"high":924,"low":1023,"close":855,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":855},"2026-03-31",1.29,0.15,11.54,96100,{"date":1028,"open":989,"high":1029,"low":990,"close":1030,"change":1005,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-30",1.401,1.3,-6.47,149500,{"date":1034,"open":871,"high":900,"low":1035,"close":959,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":959},"2026-03-27",1.22,-0.22,-13.66,639700,{"date":1040,"open":865,"high":737,"low":914,"close":946,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":946},"2026-03-26",-0.2,-11.05,520200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":113,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-25",1.87,2,1.765,1.81,-0.55,513000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":683,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-24",1.77,1.86,1.642,1.82,2.82,149100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1054,"change":449,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-03-23",1.84,1.88,1.71,-1.67,164500,{"date":1068,"open":1055,"high":1047,"low":1069,"close":1070,"change":1041,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-20",1.755,1.8,-10,366600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1047,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1047},"2026-03-19",1.73,2.04,1.671,0.17,9.29,597300,{"date":1082,"open":1083,"high":1084,"low":945,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-18",1.98,2.09,1.83,0.13,7.65,4463600,{"date":1090,"open":1091,"high":1092,"low":947,"close":1093,"change":113,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-17",1.693,1.76,1.7,-0.58,5121400,{"date":1097,"open":1092,"high":1070,"low":1064,"close":1064,"change":1005,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1064},"2026-03-16",-5,68500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1070,"change":940,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1070},"2026-03-13",1.95,1.97,1.694,-7.22,150000,{"date":1108,"open":1083,"high":1109,"low":1110,"close":718,"change":290,"percent_change":417,"volume":1111,"transactions":9,"vwap":718},"2026-03-12",2.08,1.874,102000,{"date":1113,"open":728,"high":1114,"low":1049,"close":1083,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1083},"2026-03-11",1.99,0.08,4.21,79500,{"date":1119,"open":1120,"high":1121,"low":1049,"close":737,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":737},"2026-03-10",2.03,2.1,-0.13,-6.4,206000,{"date":1126,"open":1049,"high":1084,"low":945,"close":1120,"change":1078,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1120},"2026-03-09",9.14,393100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1055,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1055},"2026-03-06",1.68,1.935,1.602,0.18,10.71,382100,{"date":1138,"open":883,"high":1139,"low":883,"close":1131,"change":108,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1131},"2026-03-05",1.79,3.7,278400,{"date":1143,"open":798,"high":1144,"low":798,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-04",1.62,0.2,14.08,329900,{"date":1149,"open":83,"high":798,"low":628,"close":925,"change":441,"percent_change":1150,"volume":1151,"transactions":9,"vwap":925},"2026-03-03",2.9,166200,{"date":1153,"open":973,"high":918,"low":979,"close":973,"change":449,"percent_change":1154,"volume":1155,"transactions":9,"vwap":973},"2026-03-02",-2.13,178400,{"date":1157,"open":967,"high":925,"low":1004,"close":918,"change":108,"percent_change":1158,"volume":1159,"transactions":9,"vwap":918},"2026-02-27",4.44,97100,{"date":1161,"open":1162,"high":984,"low":1163,"close":967,"change":1086,"percent_change":1164,"volume":1165,"transactions":9,"vwap":967},"2026-02-26",1.25,1.223,10.66,147300,{"date":1167,"open":1168,"high":1035,"low":622,"close":1035,"change":549,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1035},"2026-02-25",1.21,1.67,24600,{"date":1172,"open":61,"high":628,"low":557,"close":628,"change":549,"percent_change":1173,"volume":1174,"transactions":9,"vwap":628},"2026-02-24",1.69,21900,{"date":1176,"open":622,"high":1177,"low":557,"close":622,"change":113,"percent_change":1178,"volume":1179,"transactions":9,"vwap":622},"2026-02-23",1.26,-0.84,152300,{"date":1181,"open":502,"high":1162,"low":502,"close":61,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":61},"2026-02-20",0.118,11.01,273500,{"date":1186,"open":541,"high":572,"low":571,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-19",1.072,-0.028,-2.55,84600,{"date":1192,"open":517,"high":118,"low":517,"close":541,"change":549,"percent_change":1193,"volume":1194,"transactions":9,"vwap":541},"2026-02-18",1.85,19400,{"date":1196,"open":517,"high":1197,"low":526,"close":517,"change":113,"percent_change":1198,"volume":1199,"transactions":9,"vwap":517},"2026-02-17",1.123,-0.92,50500,{"date":1201,"open":1202,"high":1203,"low":517,"close":564,"change":588,"percent_change":347,"volume":1204,"transactions":9,"vwap":564},"2026-02-13",1.107,1.127,50200,{"date":1206,"open":517,"high":1207,"low":103,"close":517,"change":434,"percent_change":434,"volume":1208,"transactions":9,"vwap":517},"2026-02-12",1.099,40800,{"date":1210,"open":1211,"high":1212,"low":509,"close":517,"change":290,"percent_change":1213,"volume":1214,"transactions":9,"vwap":517},"2026-02-11",1.097,1.125,-3.57,61100,{"date":1216,"open":118,"high":556,"low":564,"close":527,"change":113,"percent_change":1217,"volume":1218,"transactions":9,"vwap":527},"2026-02-10",-0.88,55400,{"date":1220,"open":517,"high":1221,"low":1222,"close":118,"change":1115,"percent_change":1223,"volume":750,"transactions":9,"vwap":118},"2026-02-09",1.175,1.051,7.62,{"date":1225,"open":47,"high":527,"low":47,"close":509,"change":683,"percent_change":757,"volume":1226,"transactions":9,"vwap":509},"2026-02-06",174900,{"date":1228,"open":526,"high":526,"low":1229,"close":47,"change":968,"percent_change":1230,"volume":1231,"transactions":9,"vwap":47},"2026-02-05",0.99400002,-5.66,164000,{"date":1233,"open":572,"high":1234,"low":439,"close":502,"change":290,"percent_change":1235,"volume":1236,"transactions":9,"vwap":502},"2026-02-04",1.115,-3.64,170200,{"date":1238,"open":118,"high":1239,"low":47,"close":541,"change":407,"percent_change":1240,"volume":1241,"transactions":9,"vwap":541},"2026-02-03",1.171,-1.79,455100,{"date":1243,"open":533,"high":1244,"low":527,"close":527,"change":290,"percent_change":542,"volume":1245,"transactions":9,"vwap":527},"2026-02-02",1.206,127100,{"date":1247,"open":556,"high":1035,"low":1248,"close":539,"change":449,"percent_change":1249,"volume":1250,"transactions":9,"vwap":539},"2026-01-30",1.124,-2.52,147500,{"date":1252,"open":1168,"high":1253,"low":61,"close":61,"change":407,"percent_change":1254,"volume":1255,"transactions":9,"vwap":61},"2026-01-29",1.28,-1.65,167700,{"date":1257,"open":1253,"high":1258,"low":1259,"close":1168,"change":290,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1168},"2026-01-28",1.313,1.205,-3.2,223300,{"date":1263,"open":1023,"high":967,"low":856,"close":1162,"change":968,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1162},"2026-01-27",-4.58,369500,{"date":1267,"open":869,"high":862,"low":1023,"close":1004,"change":940,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1004},"2026-01-26",-9.66,306900,{"date":1271,"open":877,"high":926,"low":925,"close":855,"change":449,"percent_change":1272,"volume":1273,"transactions":9,"vwap":855},"2026-01-23",-2.03,43400,{"date":1275,"open":869,"high":865,"low":869,"close":877,"change":471,"percent_change":1276,"volume":1277,"transactions":9,"vwap":877},"2026-01-22",2.07,82400,{"date":1279,"open":925,"high":1280,"low":959,"close":855,"change":108,"percent_change":1281,"volume":1282,"transactions":9,"vwap":855},"2026-01-21",1.454,4.32,189100,{"date":1284,"open":989,"high":869,"low":1285,"close":959,"change":290,"percent_change":644,"volume":1286,"transactions":9,"vwap":959},"2026-01-20",1.365,233500,{"date":1288,"open":798,"high":1289,"low":989,"close":798,"change":471,"percent_change":1290,"volume":1291,"transactions":9,"vwap":798},"2026-01-16",1.462,2.14,80000,{"date":1293,"open":855,"high":877,"low":989,"close":989,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":989},"2026-01-15",-0.025,-1.75,116800,{"date":1298,"open":877,"high":926,"low":989,"close":1299,"change":495,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-14",1.425,-3.72,169800,{"date":1303,"open":890,"high":1093,"low":989,"close":877,"change":1122,"percent_change":1304,"volume":1305,"transactions":9,"vwap":877},"2026-01-13",-8.07,515800,{"date":1307,"open":1131,"high":1131,"low":884,"close":946,"change":290,"percent_change":1308,"volume":1309,"transactions":9,"vwap":946},"2026-01-12",-2.42,194700,{"date":1311,"open":890,"high":1169,"low":900,"close":947,"change":683,"percent_change":1312,"volume":1313,"transactions":9,"vwap":947},"2026-01-09",3.12,295800,{"date":1315,"open":1173,"high":1316,"low":900,"close":1317,"change":519,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-08",1.724,1.6,-4.19,223600,{"date":1321,"open":883,"high":550,"low":883,"close":1169,"change":909,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1169},"2026-01-07",6.37,483800,{"date":1325,"open":1169,"high":1131,"low":875,"close":883,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":883},"2026-01-06",-0.12,-7.1,303200,{"date":1330,"open":1093,"high":1331,"low":938,"close":1173,"change":968,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1173},"2026-01-05",1.748,-3.43,229800,{"date":1335,"open":884,"high":1054,"low":900,"close":550,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":550},"2026-01-02",0.16,10.06,332500,{"date":1340,"open":1093,"high":1092,"low":884,"close":884,"change":1341,"percent_change":1031,"volume":1342,"transactions":9,"vwap":884},"2025-12-31",-0.11,299900,{"date":1344,"open":952,"high":1193,"low":947,"close":1093,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1093},"2025-12-30",-0.15,-8.11,543400,{"date":1349,"open":871,"high":737,"low":871,"close":1193,"change":143,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1193},"2025-12-29",20.92,1327400,{"date":1353,"open":865,"high":1354,"low":877,"close":875,"change":588,"percent_change":138,"volume":1355,"transactions":9,"vwap":875},"2025-12-26",1.579,171800,{"date":1357,"open":798,"high":876,"low":798,"close":871,"change":108,"percent_change":1358,"volume":1359,"transactions":9,"vwap":871},"2025-12-24",4.11,185200,{"date":1361,"open":914,"high":871,"low":798,"close":869,"change":588,"percent_change":1362,"volume":1363,"transactions":9,"vwap":869},"2025-12-23",0.69,323900,{"date":1365,"open":983,"high":862,"low":83,"close":855,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":855},"2025-12-22",0.09,6.62,375700,{"date":1370,"open":967,"high":869,"low":1371,"close":983,"change":434,"percent_change":434,"volume":1372,"transactions":9,"vwap":983},"2025-12-19",1.24,883200,{"date":1374,"open":967,"high":918,"low":1023,"close":983,"change":471,"percent_change":1375,"volume":1376,"transactions":9,"vwap":983},"2025-12-18",2.26,447400,{"date":1378,"open":983,"high":869,"low":763,"close":979,"change":519,"percent_change":1098,"volume":1379,"transactions":9,"vwap":979},"2025-12-17",520600,{"date":1381,"open":1035,"high":1382,"low":1035,"close":989,"change":1134,"percent_change":1383,"volume":1384,"transactions":9,"vwap":989},"2025-12-16",1.445,14.75,969300,{"date":1386,"open":517,"high":983,"low":502,"close":1035,"change":1336,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1035},"2025-12-15",15.09,1516800,{"date":1390,"open":502,"high":527,"low":439,"close":502,"change":434,"percent_change":434,"volume":1391,"transactions":9,"vwap":502},"2025-12-12",344600,{"date":1393,"open":527,"high":527,"low":502,"close":502,"change":678,"percent_change":1394,"volume":1395,"transactions":9,"vwap":502},"2025-12-11",-4.5,471900,{"date":1397,"open":564,"high":539,"low":564,"close":572,"change":471,"percent_change":1398,"volume":1399,"transactions":9,"vwap":572},"2025-12-10",2.78,533400,{"date":1401,"open":502,"high":572,"low":526,"close":517,"change":549,"percent_change":728,"volume":1402,"transactions":9,"vwap":517},"2025-12-09",541200,{"date":1404,"open":533,"high":61,"low":509,"close":502,"change":878,"percent_change":1405,"volume":1406,"transactions":9,"vwap":502},"2025-12-08",-7.02,562100,{"date":1408,"open":1030,"high":983,"low":541,"close":557,"change":1122,"percent_change":1409,"volume":1410,"transactions":9,"vwap":557},"2025-12-05",-10.24,1307400,{"date":1412,"open":83,"high":984,"low":556,"close":1413,"change":407,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-04",1.27,-1.55,1136500,{"date":1417,"open":967,"high":967,"low":1413,"close":1023,"change":449,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1023},"2025-12-03",-2.27,327500,{"date":1421,"open":876,"high":1317,"low":1177,"close":763,"change":857,"percent_change":1422,"volume":1423,"transactions":9,"vwap":763},"2025-12-02",-19.02,1501500,{"date":1425,"open":862,"high":1426,"low":926,"close":890,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":890},"2025-12-01",1.74,0.11,7.24,258700,{"date":1431,"open":926,"high":865,"low":924,"close":871,"change":441,"percent_change":565,"volume":1432,"transactions":9,"vwap":871},"2025-11-28",87400,{"date":1434,"open":925,"high":876,"low":973,"close":877,"change":441,"percent_change":1398,"volume":1435,"transactions":9,"vwap":877},"2025-11-26",322400,{"date":1437,"open":869,"high":1438,"low":925,"close":914,"change":113,"percent_change":1439,"volume":1440,"transactions":9,"vwap":914},"2025-11-25",1.513,-0.69,114200,{"date":1442,"open":938,"high":938,"low":1443,"close":855,"change":108,"percent_change":1281,"volume":1444,"transactions":9,"vwap":855},"2025-11-24",1.395,478600,{"date":1446,"open":1023,"high":918,"low":1447,"close":959,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":959},"2025-11-21",1.275,0.14,11.2,214600,{"date":1452,"open":973,"high":1453,"low":1371,"close":1162,"change":1122,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1162},"2025-11-20",1.449,-9.42,257000,{"date":1457,"open":973,"high":1018,"low":1253,"close":973,"change":434,"percent_change":434,"volume":1458,"transactions":9,"vwap":973},"2025-11-19",419300,{"date":1460,"open":855,"high":862,"low":1461,"close":973,"change":1005,"percent_change":1462,"volume":1463,"transactions":9,"vwap":973},"2025-11-18",1.361,-6.12,234400,{"date":1465,"open":946,"high":1169,"low":855,"close":924,"change":1122,"percent_change":1466,"volume":1467,"transactions":9,"vwap":924},"2025-11-17",-8.12,246500,{"date":1469,"open":900,"high":1092,"low":871,"close":1317,"change":471,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1317},"2025-11-14",1.91,420800,{"date":1473,"open":662,"high":662,"low":926,"close":883,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":883},"2025-11-13",-0.26,-14.21,812100,{"date":1478,"open":1479,"high":1479,"low":1057,"close":1085,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1085},"2025-11-12",2.22,-0.32,-14.88,768400,{"date":1484,"open":1485,"high":1486,"low":946,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-11-11",2.76,2.85,2.15,-0.77,-26.37,2463100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":588,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-10",2.95,3.05,2.75,2.92,0.34,426300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1427,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-07",2.74,2.98,2.66,2.91,3.93,382000,{"date":1508,"open":1486,"high":1493,"low":1509,"close":1510,"change":678,"percent_change":1295,"volume":1511,"transactions":9,"vwap":1510},"2025-11-06",2.68,2.8,161500,{"date":1513,"open":996,"high":472,"low":1398,"close":1486,"change":1005,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1486},"2025-11-05",-3.06,227400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":996,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":996},"2025-11-04",2.67,3.11,2.625,0.24,8.89,407900,{"date":1525,"open":1526,"high":1501,"low":1527,"close":565,"change":683,"percent_change":728,"volume":1528,"transactions":9,"vwap":565},"2025-11-03",2.6,2.595,221100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1531,"change":441,"percent_change":875,"volume":1534,"transactions":9,"vwap":1531},"2025-10-31",2.65,2.77,2.57,162700,{"date":1536,"open":1537,"high":1495,"low":1526,"close":1538,"change":850,"percent_change":1462,"volume":1539,"transactions":9,"vwap":1538},"2025-10-30",2.72,2.61,229300,{"date":1541,"open":640,"high":996,"low":1537,"close":1398,"change":519,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1398},"2025-10-29",-2.46,246000,{"date":1545,"open":1398,"high":1150,"low":1546,"close":1486,"change":974,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1486},"2025-10-28",2.73,4.4,230200,{"date":1550,"open":1496,"high":996,"low":1518,"close":1546,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1546},"2025-10-27",-0.21,-7.14,402100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":996,"change":968,"percent_change":1559,"volume":1560,"transactions":9,"vwap":996},"2025-10-24",3.01,3.116,2.895,-2,341000,{"date":1562,"open":565,"high":1563,"low":1564,"close":472,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":472},"2025-10-23",3.085,2.62,0.28,10.29,311000,{"date":1569,"open":1570,"high":472,"low":1571,"close":1537,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1537},"2025-10-22",2.96,2.59,-0.28,-9.33,636600,{"date":1576,"open":1577,"high":1577,"low":1570,"close":472,"change":850,"percent_change":1578,"volume":1579,"transactions":9,"vwap":472},"2025-10-21",3.32,-5.36,241200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1582,"change":1024,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1582},"2025-10-20",3.17,3.35,3.121,4.97,235100,{"date":1588,"open":1583,"high":1583,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-17",2.89,3.02,-0.41,-11.95,576300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":974,"percent_change":776,"volume":1600,"transactions":9,"vwap":1599},"2025-10-16",3.45,3.54,3.33,3.43,398500,{"date":1602,"open":1603,"high":1604,"low":891,"close":1605,"change":1606,"percent_change":1607,"volume":1463,"transactions":9,"vwap":1605},"2025-10-15",3.51,3.52,3.31,-0.19,-5.43,{"date":1609,"open":1577,"high":1610,"low":1611,"close":1610,"change":1024,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-14",3.5,3.18,4.48,447800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1583,"change":519,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1583},"2025-10-13",3.41,3.465,3.3,-2.05,156000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":407,"percent_change":1094,"volume":1627,"transactions":9,"vwap":1626},"2025-10-10",3.44,3.57,3.34,3.42,260700,{"date":1629,"open":1604,"high":1604,"low":1630,"close":1623,"change":678,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1623},"2025-10-09",3.372,-1.43,200100,{"date":1634,"open":1635,"high":26,"low":1636,"close":1637,"change":968,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-08",3.85,3.4,3.49,-1.69,1219600,{"date":1641,"open":1642,"high":1643,"low":1596,"close":1644,"change":1036,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-07",3.81,3.815,3.55,-5.84,533600,{"date":1648,"open":1610,"high":1649,"low":1650,"close":1649,"change":128,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-06",3.77,3.38,11.87,591300,{"date":1654,"open":1610,"high":1655,"low":1618,"close":89,"change":940,"percent_change":1656,"volume":1657,"transactions":9,"vwap":89},"2025-10-03",3.602,-3.99,286500,{"date":1659,"open":1660,"high":1644,"low":1661,"close":1603,"change":1521,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1603},"2025-10-02",3.27,3.25,7.34,319100,{"date":1665,"open":1661,"high":1616,"low":1666,"close":1660,"change":108,"percent_change":1046,"volume":1667,"transactions":9,"vwap":1660},"2025-10-01",3.00099993,317400,{"date":1669,"open":1637,"high":1670,"low":1671,"close":1672,"change":857,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-09-30",3.58,3.2,3.21,-8.81,288000,{"date":1676,"open":1661,"high":776,"low":1661,"close":1604,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1604},"2025-09-29",0.19,5.71,270100,{"date":1681,"open":1660,"high":1682,"low":1683,"close":1598,"change":441,"percent_change":1035,"volume":1684,"transactions":9,"vwap":1598},"2025-09-26",3.419,3.22,138700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":891,"change":1345,"percent_change":1689,"volume":1690,"transactions":9,"vwap":891},"2025-09-25",3.48,3.15,-4.36,211500,{"date":1692,"open":1693,"high":1694,"low":1583,"close":1623,"change":683,"percent_change":924,"volume":1695,"transactions":9,"vwap":1623},"2025-09-24",3.36,3.543,201000,{"date":1697,"open":1698,"high":1699,"low":1577,"close":1700,"change":878,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-09-23",3.53,3.638,3.39,-2.31,159700,{"date":1704,"open":1705,"high":1705,"low":1683,"close":1706,"change":1326,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-22",3.59,3.47,-3.34,438300,{"date":1710,"open":1711,"high":1712,"low":1623,"close":1705,"change":108,"percent_change":1093,"volume":1713,"transactions":9,"vwap":1705},"2025-09-19",3.61,3.74,1131200,{"date":1715,"open":1493,"high":1140,"low":1493,"close":1698,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1698},"2025-09-18",0.65,22.57,1080000,{"date":1720,"open":1570,"high":1721,"low":1722,"close":640,"change":678,"percent_change":1723,"volume":1724,"transactions":9,"vwap":640},"2025-09-17",3.025,2.869,-1.71,403300,{"date":1726,"open":1538,"high":1570,"low":1727,"close":1728,"change":143,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-16",2.56,2.93,12.26,329700,{"date":1732,"open":1733,"high":565,"low":1727,"close":1538,"change":449,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1538},"2025-09-15",2.63,-1.14,356400,{"date":1737,"open":1398,"high":1738,"low":1739,"close":1739,"change":1345,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-12",2.79,2.64,-5.38,153400,{"date":1743,"open":1739,"high":1744,"low":1745,"close":1738,"change":974,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1738},"2025-09-11",2.801,2.568,4.49,234800,{"date":1749,"open":1503,"high":600,"low":1564,"close":1518,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1518},"2025-09-10",-0.16,-5.65,351300,{"date":1754,"open":1755,"high":1589,"low":1756,"close":600,"change":974,"percent_change":1757,"volume":1758,"transactions":9,"vwap":600},"2025-09-09",2.71,2.52,4.43,404800,{"date":1760,"open":1738,"high":1738,"low":1761,"close":1755,"change":407,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1755},"2025-09-08",2.511,-0.73,494700,{"date":1765,"open":640,"high":640,"low":565,"close":1546,"change":878,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1546},"2025-09-05",-2.85,184200,{"date":1769,"open":1510,"high":1570,"low":1503,"close":1770,"change":549,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-04",2.81,0.72,251700,{"date":1774,"open":640,"high":1775,"low":565,"close":1738,"change":1005,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1738},"2025-09-03",2.99,-3.12,336800,{"date":1779,"open":1495,"high":1502,"low":1780,"close":640,"change":1086,"percent_change":1781,"volume":1782,"transactions":9,"vwap":640},"2025-09-02",2.721,4.73,439300,{"date":1784,"open":1510,"high":1589,"low":1785,"close":1495,"change":678,"percent_change":1240,"volume":1786,"transactions":9,"vwap":1495},"2025-08-29",2.708,447600,{"date":1788,"open":1537,"high":1502,"low":1537,"close":1510,"change":471,"percent_change":517,"volume":1789,"transactions":9,"vwap":1510},"2025-08-28",285700,{"date":1791,"open":1556,"high":1494,"low":1501,"close":1532,"change":1572,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1532},"2025-08-27",-9.18,582400,{"date":1795,"open":1618,"high":1796,"low":1728,"close":1494,"change":1606,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1494},"2025-08-26",3.378,-5.86,749500,{"date":1800,"open":1706,"high":1801,"low":1802,"close":1803,"change":1551,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-25",3.6,3.14,3.24,-6.09,914800,{"date":1807,"open":1636,"high":1698,"low":1672,"close":1596,"change":471,"percent_change":305,"volume":1808,"transactions":9,"vwap":1596},"2025-08-22",509400,{"date":1810,"open":1811,"high":1812,"low":1582,"close":1626,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1626},"2025-08-21",3.23,3.525,0.21,6.54,497300,{"date":1817,"open":1818,"high":1803,"low":1486,"close":1672,"change":434,"percent_change":434,"volume":1819,"transactions":9,"vwap":1672},"2025-08-20",3.07,1104500,{"date":1821,"open":1636,"high":1822,"low":1823,"close":1672,"change":1005,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1672},"2025-08-19",3.665,3.08,-2.73,847900,{"date":1827,"open":1610,"high":1828,"low":1683,"close":1618,"change":1036,"percent_change":520,"volume":1829,"transactions":9,"vwap":1618},"2025-08-18",3.95,1085300,{"date":1831,"open":1618,"high":1698,"low":1672,"close":1604,"change":1565,"percent_change":1832,"volume":859,"transactions":9,"vwap":1604},"2025-08-15",8.64,{"date":1834,"open":1728,"high":1660,"low":1150,"close":1803,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1803},"2025-08-14",0.27,9.09,665900,{"date":1839,"open":1618,"high":1618,"low":1770,"close":1840,"change":857,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-13",2.97,-9.45,1076500,{"date":1844,"open":1503,"high":1605,"low":1503,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-08-12",3.28,0.62,23.31,1119400,{"date":1850,"open":1533,"high":82,"low":1851,"close":1503,"change":1134,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1503},"2025-08-11",2.48,7.26,2584700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1851,"change":1078,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1851},"2025-08-08",2.3,2.53,2.27,7.36,690900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1086,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-07",2.18,2.32,2.05,2.31,5.96,550000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1863,"change":113,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1863},"2025-08-06",2.21,2.49,2.13,-0.46,665500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-05",2.5,2.562,2.12,2.19,-0.3,-12.05,1285800,{"date":1886,"open":1887,"high":1564,"low":1102,"close":1872,"change":54,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1872},"2025-08-04",2.02,24.5,2574200,{"date":1891,"open":1103,"high":1084,"low":1049,"close":1047,"change":519,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1047},"2025-08-01",-3.38,1200400,{"date":1895,"open":1070,"high":1121,"low":952,"close":1276,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1276},"2025-07-31",0.41,24.7,2543500,{"date":1900,"open":1144,"high":945,"low":1317,"close":1901,"change":588,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-30",1.66,0.61,326900,{"date":1905,"open":900,"high":1426,"low":924,"close":947,"change":588,"percent_change":1902,"volume":1906,"transactions":9,"vwap":947},"2025-07-29",693200,{"date":1908,"open":1057,"high":1909,"low":885,"close":938,"change":1041,"percent_change":1910,"volume":1911,"transactions":9,"vwap":938},"2025-07-28",1.875,-10.87,1571200,{"date":1913,"open":1914,"high":1915,"low":1085,"close":1062,"change":723,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1062},"2025-07-25",2.01,2.119,-5.15,1250100,{"date":1919,"open":662,"high":1047,"low":1092,"close":718,"change":1086,"percent_change":1920,"volume":1921,"transactions":9,"vwap":718},"2025-07-24",7.18,1817800,{"date":1923,"open":1139,"high":1887,"low":1075,"close":1049,"change":974,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1049},"2025-07-23",7.1,3674500,{"date":1927,"open":1317,"high":1928,"low":925,"close":1173,"change":1497,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1173},"2025-07-22",2.25,25.19,15440600,{"date":1932,"open":1162,"high":1933,"low":628,"close":967,"change":1677,"percent_change":1934,"volume":1935,"transactions":9,"vwap":967},"2025-07-21",1.561,16.38,2717500,{"date":1937,"open":628,"high":628,"low":557,"close":539,"change":290,"percent_change":1938,"volume":1939,"transactions":9,"vwap":539},"2025-07-18",-3.33,302200,{"date":1941,"open":564,"high":856,"low":564,"close":628,"change":909,"percent_change":1836,"volume":1942,"transactions":9,"vwap":628},"2025-07-17",538600,{"date":1944,"open":517,"high":118,"low":1945,"close":541,"change":588,"percent_change":1946,"volume":1947,"transactions":9,"vwap":541},"2025-07-16",1.023,0.92,256400,{"date":1949,"open":502,"high":556,"low":509,"close":564,"change":441,"percent_change":1642,"volume":1950,"transactions":9,"vwap":564},"2025-07-15",277900,{"date":1952,"open":527,"high":527,"low":47,"close":509,"change":878,"percent_change":1953,"volume":1954,"transactions":9,"vwap":509},"2025-07-14",-7.08,374500,{"date":1956,"open":527,"high":1957,"low":1958,"close":118,"change":549,"percent_change":1070,"volume":1959,"transactions":9,"vwap":118},"2025-07-11",1.227,1.052,836200,{"date":1961,"open":818,"high":118,"low":1962,"close":572,"change":1078,"percent_change":1963,"volume":1964,"transactions":9,"vwap":572},"2025-07-10",0.92000002,18.09,429700,{"date":1966,"open":388,"high":1967,"low":1968,"close":388,"change":1969,"percent_change":1564,"volume":1970,"transactions":9,"vwap":388},"2025-07-09",0.94199997,0.89499998,0.024,212000,{"date":1972,"open":1973,"high":1974,"low":825,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-07-08",0.86500001,0.91600001,0.052,6.02,266100,{"date":1979,"open":809,"high":305,"low":1980,"close":1981,"change":762,"percent_change":875,"volume":1982,"transactions":9,"vwap":1981},"2025-07-07",0.83999997,0.86400002,459900,{"date":1984,"open":825,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":974,"volume":1989,"transactions":9,"vwap":1987},"2025-07-03",0.87400001,0.83499998,0.85100001,0.001,136400,{"date":1991,"open":825,"high":305,"low":1992,"close":825,"change":399,"percent_change":1993,"volume":1994,"transactions":9,"vwap":825},"2025-07-02",0.82999998,0.95,304700,{"date":1996,"open":832,"high":832,"low":289,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-07-01",0.84200001,-0.038,-4.32,520700,{"date":2002,"open":1992,"high":2003,"low":1992,"close":305,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":305},"2025-06-30",0.92199999,0.053,6.41,448000,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":89,"volume":2013,"transactions":9,"vwap":2011},"2025-06-27",0.80000001,0.89099997,0.82700002,0.027,486500,{"date":2015,"open":1980,"high":825,"low":2016,"close":2009,"change":441,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-06-26",0.76999998,5.26,412200,{"date":2020,"open":2009,"high":305,"low":2021,"close":2022,"change":290,"percent_change":1098,"volume":2023,"transactions":9,"vwap":2022},"2025-06-25",0.72000003,0.75999999,636400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2009,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2009},"2025-06-24",0.68000001,0.82499999,0.66000003,0.138,20.85,981600,{"date":2033,"open":1846,"high":2034,"low":2035,"close":2036,"change":791,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-23",0.66500002,0.61000001,0.662,6.09,259400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1969,"percent_change":29,"volume":2045,"transactions":9,"vwap":2044},"2025-06-20",0.60000002,0.63,0.59100002,0.62400001,399700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2041,"change":2051,"percent_change":1076,"volume":2052,"transactions":9,"vwap":2041},"2025-06-18",0.588,0.63300002,0.58499998,0.012,276800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2048,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2048},"2025-06-17",0.59200001,0.59799999,0.57099998,-0.004,-0.68,86700,{"date":2062,"open":2063,"high":2035,"low":2064,"close":2055,"change":2065,"percent_change":1178,"volume":2066,"transactions":9,"vwap":2055},"2025-06-16",0.60799998,0.57999998,-0.005,124900,{"date":2068,"open":2069,"high":2035,"low":2064,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-13",0.58200002,0.597,-0.003,-0.5,97500,{"date":2075,"open":2043,"high":2076,"low":2077,"close":2041,"change":434,"percent_change":434,"volume":1684,"transactions":9,"vwap":2041},"2025-06-12",0.60299999,0.57200003,{"date":2079,"open":2080,"high":1846,"low":2080,"close":2041,"change":2081,"percent_change":82,"volume":2082,"transactions":9,"vwap":2041},"2025-06-11",0.56,0.018,171200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2069,"change":1998,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2069},"2025-06-10",0.60100001,0.63499999,0.55500001,-6.13,284000,{"date":2091,"open":2049,"high":2092,"low":2064,"close":1846,"change":113,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1846},"2025-06-09",0.63999999,-1.59,316300,{"date":2096,"open":2086,"high":2097,"low":2098,"close":2042,"change":434,"percent_change":434,"volume":2099,"transactions":9,"vwap":2042},"2025-06-06",0.64999998,0.61400002,59300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2042,"change":2105,"percent_change":1480,"volume":2106,"transactions":9,"vwap":2042},"2025-06-05",0.62099999,0.63700002,0.611,-0.002,70500,{"date":2108,"open":2092,"high":2092,"low":2035,"close":2109,"change":2071,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-04",0.63200003,-0.47,48800,{"date":2113,"open":2042,"high":2086,"low":2035,"close":2086,"change":2114,"percent_change":572,"volume":2115,"transactions":9,"vwap":2086},"2025-06-03",0.007,90700,{"date":2117,"open":2035,"high":2109,"low":2063,"close":2118,"change":2081,"percent_change":1493,"volume":2119,"transactions":9,"vwap":2118},"2025-06-02",0.62800002,57800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2035,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2035},"2025-05-30",0.67699999,0.58999997,-0.043,-6.58,264300,{"date":2128,"open":2129,"high":2130,"low":2092,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-05-29",0.66900003,0.67000002,0.653,-0.008,-1.21,94400,{"date":2136,"open":2028,"high":2137,"low":2138,"close":2139,"change":269,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-28",0.67500001,0.64300001,0.66100001,-1.78,169000,{"date":2143,"open":2097,"high":2026,"low":2097,"close":2144,"change":1969,"percent_change":1140,"volume":2145,"transactions":9,"vwap":2144},"2025-05-27",0.67299998,193700,{"date":2147,"open":2103,"high":2148,"low":2042,"close":2148,"change":2149,"percent_change":1345,"volume":2150,"transactions":9,"vwap":2148},"2025-05-23",0.64899999,-0.001,250700,{"date":2152,"open":2153,"high":2026,"low":2086,"close":2097,"change":2154,"percent_change":1656,"volume":2155,"transactions":9,"vwap":2097},"2025-05-22",0.65700001,-0.027,169200,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2122,"change":2160,"percent_change":1693,"volume":2161,"transactions":9,"vwap":2122},"2025-05-21",0.63599998,0.67900002,0.022,117400,{"date":2163,"open":2164,"high":2139,"low":2164,"close":2165,"change":2166,"percent_change":1503,"volume":2167,"transactions":9,"vwap":2165},"2025-05-20",0.61900002,0.65499997,0.017,189000,{"date":2169,"open":2118,"high":2153,"low":2170,"close":2171,"change":2166,"percent_change":1501,"volume":2172,"transactions":9,"vwap":2171},"2025-05-19",0.61699998,0.63800001,124700,{"date":2174,"open":2175,"high":2175,"low":2035,"close":2102,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2102},"2025-05-16",0.67799997,-0.049,-7.31,424700,{"date":2180,"open":1362,"high":2181,"low":2097,"close":2130,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2130},"2025-05-15",0.70499998,-0.045,-6.29,584300,{"date":2186,"open":1962,"high":1177,"low":2028,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-05-14",0.71499997,-0.18,-20.11,7609700,{"date":2192,"open":1980,"high":1962,"low":2193,"close":1968,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1968},"2025-05-13",0.801,0.057,6.8,814900,{"date":2198,"open":1980,"high":2199,"low":2200,"close":2201,"change":549,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-12",0.85299999,0.79000002,0.838,2.44,263100,{"date":2205,"open":2206,"high":2207,"low":2187,"close":2208,"change":791,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-09",0.77999997,0.87,0.81800002,4.87,556600,{"date":2212,"open":2085,"high":2009,"low":2085,"close":2206,"change":1078,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2206},"2025-05-08",27.87,1877100,{"date":2216,"open":2056,"high":1846,"low":2217,"close":2035,"change":712,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2035},"2025-05-07",0.59299999,-1.13,180100,{"date":2221,"open":2222,"high":2109,"low":2055,"close":2170,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2170},"2025-05-06",0.62300003,-0.018,-2.83,121700,{"date":2227,"open":1846,"high":2228,"low":1846,"close":2086,"change":2114,"percent_change":572,"volume":2229,"transactions":9,"vwap":2086},"2025-05-05",0.64499998,138200,{"date":2231,"open":2098,"high":2042,"low":2085,"close":2118,"change":717,"percent_change":1312,"volume":2232,"transactions":9,"vwap":2118},"2025-05-02",99600,{"date":2234,"open":2235,"high":2235,"low":177,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-01",0.625,0.60900003,0.002,0.33,213500,{"date":2241,"open":2085,"high":2164,"low":2043,"close":2242,"change":768,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-04-30",0.60699999,-2.1,67700,{"date":2246,"open":2247,"high":2248,"low":2064,"close":1846,"change":1988,"percent_change":1336,"volume":2249,"transactions":9,"vwap":1846},"2025-04-29",0.61500001,0.64600003,247300,{"date":2251,"open":2028,"high":2252,"low":2076,"close":2164,"change":2182,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2164},"2025-04-28",0.676,-6.78,266800,{"date":2256,"open":2129,"high":2129,"low":2042,"close":2257,"change":2258,"percent_change":1902,"volume":1977,"transactions":9,"vwap":2257},"2025-04-25",0.66399997,0.004,{"date":2260,"open":2261,"high":2130,"low":1846,"close":2028,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2028},"2025-04-24",0.66299999,0.015,2.33,274800,{"date":2266,"open":2028,"high":2267,"low":2044,"close":2228,"change":673,"percent_change":1916,"volume":2268,"transactions":9,"vwap":2228},"2025-04-23",0.69999999,214900,{"date":181,"open":2270,"high":2026,"low":2271,"close":2026,"change":2272,"percent_change":83,"volume":2273,"transactions":9,"vwap":2026},0.671,0.62699997,0.009,129300]