[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFT":3,"homepage-market-summary":26,"stock-historical-LFT":168},{"ticker":4,"date":5,"profile":6,"quote":11},"LFT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Lument Finance Trust, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},5.19,5.48,5.5,5.17,-0.29,-5.29,47950.284934,442,5.3419,15.71,0.58,104995.18367972877,30.5,3403,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},7.3,198566,72476710.062117,99.62,"2025-04-21",[179,180,190,200,208,216,226,235,246,256,266,275,283,291,300,311,319,330,341,351,362,373,384,395,405,416,426,436,446,457,467,477,488,498,508,515,525,535,543,552,563,573,583,593,603,612,622,633,643,653,664,675,685,696,702,706,711,715,719,723,726,730,734,739,744,748,752,757,763,768,773,777,780,784,788,791,795,799,803,806,809,812,817,821,825,829,832,836,840,844,849,856,861,865,869,873,878,883,887,892,897,902,905,909,912,916,919,923,928,933,940,943,946,950,955,960,964,968,971,975,978,982,988,992,995,999,1003,1007,1011,1016,1020,1024,1027,1032,1036,1040,1043,1048,1054,1059,1065,1070,1074,1077,1080,1083,1086,1089,1093,1096,1100,1103,1107,1111,1114,1118,1122,1126,1130,1134,1137,1140,1144,1148,1151,1154,1158,1161,1165,1169,1173,1177,1180,1183,1187,1191,1195,1199,1203,1207,1211,1214,1217,1221,1225,1229,1232,1235,1238,1242,1246,1249,1252,1257,1261,1265,1270,1274,1279,1283,1289,1294,1300,1304,1308,1311,1315,1320,1325,1327,1333,1337,1344,1349,1352,1356,1360,1363,1366,1368,1370,1374,1378,1381,1385,1389,1392,1395,1398,1401,1404,1408,1412,1417,1424,1430,1436,1440,1444,1450,1454,1460,1465,1470,1474,1478,1482,1485,1490,1495,1499,1506,1512,1518,1524,1528,1534,1539,1543,1548,1553,1559,1564,1569,1573,1579,1584,1589,1592,1596,1599,1604,1611,1615,1618,1622,1625,1628,1631,1635,1639,1642,1645,1648,1651,1654,1657,1661,1666,1668,1671,1675,1679,1682,1686,1689,1693,1695,1699,1703,1708,1714,1718,1721,1724,1728,1731,1734,1738,1742,1745,1748,1751,1755,1758,1761,1765,1769,1772,1775,1779,1782,1788,1795,1800,1805,1811,1816,1823,1828,1830,1833,1836,1838,1841,1845,1848,1853,1856,1861,1864,1867,1870,1873,1876,1880,1884,1888,1891,1896,1900,1904,1908,1911,1914,1919,1923,1926,1929,1932,1935,1938,1940,1944,1947],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":13,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",5.54,5.83,5.419,-0.02,-0.36,52519.824057,400,5.6179,{"date":191,"open":192,"high":193,"low":194,"close":14,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",5.58,5.67,5.44,-0.11,-1.96,34392.798851,415,5.5711,{"date":201,"open":12,"high":202,"low":15,"close":203,"change":167,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",5.73,5.61,8.09,67918.789738,451,5.4217,{"date":209,"open":15,"high":210,"low":15,"close":12,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",5.38,0.02,0.39,21604.510221,256,5.2116,{"date":217,"open":218,"high":219,"low":220,"close":15,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",5.26,5.2977,5.1501,-0.1,-1.9,39592.592989,363,5.2142,{"date":227,"open":14,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",5.518,5.27,-0.26,-4.7,18073.464377,297,5.3566,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",5.56,5.6,5.5061,5.53,-0.07,-1.25,30741.734823,448,5.5439,{"date":247,"open":248,"high":249,"low":250,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",6.24,6.305,5.52,-0.97,-14.76,99770.576863,740,5.9219,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",6.59,6.7193,6.5,6.57,0,40309.520288,254,6.3714,{"date":267,"open":268,"high":269,"low":270,"close":261,"change":68,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",6.54,6.6179,6.5201,0.77,5967.370444,280,6.5721,{"date":276,"open":277,"high":258,"low":278,"close":279,"change":211,"percent_change":42,"volume":280,"transactions":281,"vwap":282},"2026-09-16",6.55,6.48,6.52,14147,184,6.5319,{"date":284,"open":277,"high":277,"low":285,"close":260,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",6.4,-0.05,-0.76,12775.60982,344,6.4682,{"date":292,"open":293,"high":294,"low":295,"close":277,"change":195,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",6.68,6.695,6.45,-1.65,21043.11753,351,6.5368,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",6.83,6.935,6.64,6.66,-0.17,-2.49,31457.148,597,6.7731,{"date":312,"open":295,"high":313,"low":295,"close":302,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",6.92,-0.093,-1.34,20347.630994,528,6.774,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",7,7.025,6.786,6.923,-0.027,-0.39,13880.14322,513,6.984,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",7.125,7.149,6.9,6.95,-0.259,-3.59,13899.48154,574,7.001,{"date":342,"open":343,"high":173,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",7.2,7.087,7.209,6.4959,910.94,2699.177766,598,7.193,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",0.708,0.721,0.7026,0.7131,-0.0001,-0.01,43269.078132,346,0.7145,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.715,0.7399,0.71,0.7132,-0.0075,-1.04,97658.691851,349,0.7214,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",0.7152,0.7477,0.7136,0.7207,-0.0053,-0.73,103907.928235,665,0.7273,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.7471,0.749,0.72,0.726,-0.0158,-2.13,79520.514824,470,0.7287,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",0.74,0.7644,0.7418,0.013,1.78,94421.5757,366,0.7526,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",0.7439,0.7684,0.7202,0.7288,-0.0046,-0.63,175103.3042,552,0.75,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",0.7,0.7599,0.7334,0.038,5.46,221230.714155,776,0.7358,{"date":427,"open":418,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",0.7099,0.68995,0.6954,0.0221,3.28,131096.742512,469,0.7003,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",0.66,0.69,0.6733,0.0072,1.08,174160.683344,571,0.6756,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",0.695,0.6992,0.6483,0.6661,0.0488,7.91,269896.10078,758,0.6763,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",0.599,0.6399,0.6173,0.0093,1.53,159153.359713,453,0.617,{"date":468,"open":469,"high":470,"low":22,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",0.587,0.6168,0.608,0.0181,3.07,193047.403974,721,0.6002,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.594,0.6193,0.5824,0.5899,-0.0101,-1.68,432855.532035,1128,0.5957,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",0.65,0.6593,0.6,-0.0597,-9.05,424359.446863,1176,0.6217,{"date":499,"open":438,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",0.67,0.6241,0.6597,-0.0353,-5.08,361479.031537,1291,0.6508,{"date":509,"open":366,"high":377,"low":510,"close":448,"change":511,"percent_change":241,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.68,-0.0005,169254.182084,713,0.6936,{"date":516,"open":517,"high":366,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",0.7047,0.6925,0.6955,-0.006,-0.86,80328.221868,475,0.7004,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",0.671,0.7042,0.7015,0.0162,2.36,71224.315643,397,0.6914,{"date":536,"open":364,"high":364,"low":537,"close":538,"change":539,"percent_change":484,"volume":540,"transactions":541,"vwap":542},"2026-08-10",0.6826,0.6853,-0.0117,67850.378514,379,0.6942,{"date":544,"open":510,"high":545,"low":510,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.6999,0.697,0.0193,2.85,72914.372273,589,0.6928,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",0.665,0.679,0.654,0.6777,0.0279,4.29,157564.062948,709,0.6659,{"date":564,"open":500,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.6736,0.6397,0.6498,-0.0252,-3.73,451521.205132,1432,0.6515,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":358,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",0.6883,0.7074,0.6713,0.675,-1.46,211630.612832,803,0.6892,{"date":584,"open":500,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",0.711,0.661,0.685,0.0251,3.8,388276.16777,1106,0.6769,{"date":594,"open":388,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",0.73,0.6544,0.6599,-0.0592,-8.23,841867.802029,3553,0.6776,{"date":604,"open":397,"high":399,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",0.703,0.7191,-0.0172,-2.34,434341.069546,974,0.7275,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",0.8,0.7303,0.7363,-0.0515,-6.54,317183.814418,1187,0.7582,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",0.785,0.8201,0.78031,0.7878,0.0029,0.37,115015.61494,592,0.8002,{"date":634,"open":614,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",0.8096,0.78,0.7849,-0.0148,-1.85,179430.891538,789,0.7948,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":379,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",0.81,0.8935,0.792,0.7997,-0.66,256136.395777,760,0.804,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.8458,0.8696,0.7932,0.805,-0.0354,-4.21,186616.933136,998,0.8188,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",0.8611,0.9,0.84,0.8404,-0.0255,-2.94,116355.494647,616,0.8559,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":221,"volume":682,"transactions":683,"vwap":684},"2026-07-21",0.88,0.884999,0.844,0.8659,-0.0009,351869.996383,1262,0.8616,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",0.911,0.9387,0.8546,0.8668,-0.0632,-6.8,326477.646329,1229,0.8877,{"date":697,"open":698,"high":699,"low":700,"close":698,"change":262,"percent_change":262,"volume":701,"transactions":9,"vwap":698},"2026-07-17",0.93000001,0.94999999,0.92000002,122100,{"date":703,"open":704,"high":704,"low":700,"close":698,"change":262,"percent_change":262,"volume":705,"transactions":9,"vwap":698},"2026-07-16",0.94,115700,{"date":707,"open":699,"high":708,"low":709,"close":698,"change":262,"percent_change":262,"volume":710,"transactions":9,"vwap":698},"2026-07-15",1.03,0.91000003,552200,{"date":712,"open":704,"high":713,"low":700,"close":698,"change":262,"percent_change":262,"volume":714,"transactions":9,"vwap":698},"2026-07-14",0.95999998,160600,{"date":716,"open":698,"high":713,"low":698,"close":698,"change":358,"percent_change":717,"volume":718,"transactions":9,"vwap":698},"2026-07-13",-1.06,67700,{"date":720,"open":698,"high":699,"low":698,"close":704,"change":721,"percent_change":442,"volume":722,"transactions":9,"vwap":704},"2026-07-10",0.01,88800,{"date":724,"open":698,"high":704,"low":709,"close":698,"change":262,"percent_change":262,"volume":725,"transactions":9,"vwap":698},"2026-07-09",112900,{"date":727,"open":704,"high":699,"low":700,"close":698,"change":112,"percent_change":728,"volume":729,"transactions":9,"vwap":698},"2026-07-08",-3.13,77600,{"date":731,"open":699,"high":732,"low":699,"close":713,"change":262,"percent_change":262,"volume":733,"transactions":9,"vwap":713},"2026-07-07",0.97000003,51900,{"date":735,"open":736,"high":736,"low":704,"close":713,"change":185,"percent_change":737,"volume":738,"transactions":9,"vwap":713},"2026-07-06",0.99000001,-2.04,117800,{"date":740,"open":713,"high":736,"low":699,"close":741,"change":49,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",0.98000002,4.26,125500,{"date":745,"open":700,"high":732,"low":700,"close":704,"change":211,"percent_change":746,"volume":747,"transactions":9,"vwap":704},"2026-07-01",2.17,208500,{"date":749,"open":699,"high":732,"low":700,"close":700,"change":241,"percent_change":750,"volume":751,"transactions":9,"vwap":700},"2026-06-30",-7.07,403400,{"date":753,"open":97,"high":754,"low":732,"close":736,"change":185,"percent_change":755,"volume":756,"transactions":9,"vwap":736},"2026-06-29",1.06,-1.98,674000,{"date":758,"open":97,"high":759,"low":760,"close":760,"change":286,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-26",1.1,1.01,-4.72,4626500,{"date":764,"open":765,"high":442,"low":765,"close":754,"change":721,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-06-25",1.04,0.95,222300,{"date":769,"open":765,"high":754,"low":770,"close":97,"change":211,"percent_change":771,"volume":772,"transactions":9,"vwap":97},"2026-06-24",1.02,1.94,210800,{"date":774,"open":170,"high":708,"low":170,"close":708,"change":162,"percent_change":775,"volume":776,"transactions":9,"vwap":708},"2026-06-23",3,126000,{"date":778,"open":170,"high":765,"low":170,"close":170,"change":262,"percent_change":262,"volume":779,"transactions":9,"vwap":170},"2026-06-22",204800,{"date":781,"open":97,"high":97,"low":170,"close":170,"change":112,"percent_change":782,"volume":783,"transactions":9,"vwap":170},"2026-06-18",-2.91,474900,{"date":785,"open":708,"high":786,"low":708,"close":708,"change":262,"percent_change":262,"volume":787,"transactions":9,"vwap":708},"2026-06-17",1.07,179600,{"date":789,"open":708,"high":786,"low":708,"close":708,"change":185,"percent_change":222,"volume":790,"transactions":9,"vwap":708},"2026-06-16",203400,{"date":792,"open":754,"high":786,"low":765,"close":97,"change":112,"percent_change":793,"volume":794,"transactions":9,"vwap":97},"2026-06-15",-2.78,141700,{"date":796,"open":97,"high":442,"low":97,"close":442,"change":721,"percent_change":797,"volume":798,"transactions":9,"vwap":442},"2026-06-12",0.93,145900,{"date":800,"open":708,"high":442,"low":770,"close":786,"change":801,"percent_change":321,"volume":802,"transactions":9,"vwap":786},"2026-06-11",0.07,176700,{"date":804,"open":760,"high":708,"low":170,"close":170,"change":185,"percent_change":196,"volume":805,"transactions":9,"vwap":170},"2026-06-10",105800,{"date":807,"open":760,"high":765,"low":760,"close":770,"change":262,"percent_change":262,"volume":808,"transactions":9,"vwap":770},"2026-06-09",117200,{"date":810,"open":97,"high":97,"low":760,"close":770,"change":262,"percent_change":262,"volume":811,"transactions":9,"vwap":770},"2026-06-08",107100,{"date":813,"open":97,"high":754,"low":770,"close":770,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":770},"2026-06-05",-0.04,-3.77,76300,{"date":818,"open":708,"high":786,"low":770,"close":754,"change":211,"percent_change":819,"volume":820,"transactions":9,"vwap":754},"2026-06-04",1.92,121800,{"date":822,"open":786,"high":442,"low":765,"close":765,"change":112,"percent_change":823,"volume":824,"transactions":9,"vwap":765},"2026-06-03",-2.8,130800,{"date":826,"open":97,"high":442,"low":765,"close":786,"change":211,"percent_change":827,"volume":828,"transactions":9,"vwap":786},"2026-06-02",1.9,145100,{"date":830,"open":765,"high":97,"low":708,"close":97,"change":262,"percent_change":262,"volume":831,"transactions":9,"vwap":97},"2026-06-01",120900,{"date":833,"open":97,"high":754,"low":708,"close":97,"change":185,"percent_change":834,"volume":835,"transactions":9,"vwap":97},"2026-05-29",-1.87,286400,{"date":837,"open":708,"high":786,"low":770,"close":786,"change":49,"percent_change":838,"volume":839,"transactions":9,"vwap":786},"2026-05-28",3.88,291400,{"date":841,"open":97,"high":786,"low":708,"close":708,"change":112,"percent_change":842,"volume":843,"transactions":9,"vwap":708},"2026-05-27",-2.83,226800,{"date":845,"open":846,"high":846,"low":708,"close":754,"change":286,"percent_change":847,"volume":848,"transactions":9,"vwap":754},"2026-05-26",1.12,-4.5,354700,{"date":850,"open":851,"high":852,"low":759,"close":853,"change":358,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-22",1.13,1.14,1.11,-0.89,124500,{"date":857,"open":846,"high":858,"low":759,"close":846,"change":185,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-05-21",1.15,-1.75,193800,{"date":862,"open":759,"high":852,"low":786,"close":852,"change":863,"percent_change":237,"volume":864,"transactions":9,"vwap":852},"2026-05-20",0.06,215300,{"date":866,"open":442,"high":76,"low":786,"close":442,"change":185,"percent_change":867,"volume":868,"transactions":9,"vwap":442},"2026-05-19",-1.82,104100,{"date":870,"open":786,"high":853,"low":754,"close":759,"change":162,"percent_change":871,"volume":872,"transactions":9,"vwap":759},"2026-05-18",2.8,109900,{"date":874,"open":846,"high":846,"low":765,"close":786,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":786},"2026-05-15",-0.08,-6.96,271800,{"date":879,"open":846,"high":880,"low":853,"close":858,"change":49,"percent_change":881,"volume":882,"transactions":9,"vwap":858},"2026-05-14",1.16,3.6,119300,{"date":884,"open":851,"high":858,"low":853,"close":853,"change":112,"percent_change":885,"volume":886,"transactions":9,"vwap":853},"2026-05-13",-2.63,98000,{"date":888,"open":852,"high":889,"low":851,"close":852,"change":185,"percent_change":890,"volume":891,"transactions":9,"vwap":852},"2026-05-12",1.17,-1.72,107900,{"date":893,"open":894,"high":894,"low":846,"close":880,"change":185,"percent_change":895,"volume":896,"transactions":9,"vwap":880},"2026-05-11",1.2,-1.69,257500,{"date":898,"open":858,"high":899,"low":858,"close":899,"change":211,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-08",1.18,1.72,103700,{"date":903,"open":880,"high":899,"low":880,"close":880,"change":262,"percent_change":262,"volume":904,"transactions":9,"vwap":880},"2026-05-07",95200,{"date":906,"open":889,"high":907,"low":858,"close":880,"change":262,"percent_change":262,"volume":908,"transactions":9,"vwap":880},"2026-05-06",1.19,138700,{"date":910,"open":880,"high":907,"low":858,"close":880,"change":262,"percent_change":262,"volume":911,"transactions":9,"vwap":880},"2026-05-05",137200,{"date":913,"open":889,"high":907,"low":880,"close":880,"change":112,"percent_change":914,"volume":915,"transactions":9,"vwap":880},"2026-05-04",-2.52,137700,{"date":917,"open":907,"high":894,"low":858,"close":907,"change":262,"percent_change":262,"volume":918,"transactions":9,"vwap":907},"2026-05-01",93200,{"date":920,"open":894,"high":921,"low":858,"close":907,"change":262,"percent_change":262,"volume":922,"transactions":9,"vwap":907},"2026-04-30",1.21,229300,{"date":924,"open":925,"high":925,"low":907,"close":907,"change":112,"percent_change":926,"volume":927,"transactions":9,"vwap":907},"2026-04-29",1.22,-2.46,179500,{"date":929,"open":930,"high":930,"low":925,"close":925,"change":286,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-04-28",1.29,-3.94,279300,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":112,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-27",1.3,1.26,1.27,-2.31,103600,{"date":941,"open":937,"high":935,"low":936,"close":935,"change":162,"percent_change":531,"volume":942,"transactions":9,"vwap":935},"2026-04-24",45000,{"date":944,"open":930,"high":930,"low":936,"close":937,"change":112,"percent_change":938,"volume":945,"transactions":9,"vwap":937},"2026-04-23",134300,{"date":947,"open":930,"high":948,"low":930,"close":935,"change":721,"percent_change":636,"volume":949,"transactions":9,"vwap":935},"2026-04-22",1.31,56600,{"date":951,"open":948,"high":948,"low":952,"close":930,"change":185,"percent_change":953,"volume":954,"transactions":9,"vwap":930},"2026-04-21",1.28,-1.53,56500,{"date":956,"open":957,"high":958,"low":930,"close":948,"change":358,"percent_change":287,"volume":959,"transactions":9,"vwap":948},"2026-04-20",1.32,1.38,103000,{"date":961,"open":948,"high":957,"low":930,"close":957,"change":162,"percent_change":962,"volume":963,"transactions":9,"vwap":957},"2026-04-17",2.33,67800,{"date":965,"open":935,"high":966,"low":937,"close":930,"change":262,"percent_change":262,"volume":967,"transactions":9,"vwap":930},"2026-04-16",1.34,60700,{"date":969,"open":930,"high":966,"low":936,"close":930,"change":721,"percent_change":636,"volume":970,"transactions":9,"vwap":930},"2026-04-15",99500,{"date":972,"open":937,"high":935,"low":936,"close":952,"change":358,"percent_change":973,"volume":974,"transactions":9,"vwap":952},"2026-04-14",-0.78,110400,{"date":976,"open":930,"high":935,"low":936,"close":930,"change":721,"percent_change":636,"volume":977,"transactions":9,"vwap":930},"2026-04-13",58300,{"date":979,"open":930,"high":935,"low":936,"close":952,"change":185,"percent_change":980,"volume":981,"transactions":9,"vwap":952},"2026-04-10",-1.54,47200,{"date":983,"open":984,"high":948,"low":985,"close":935,"change":49,"percent_change":986,"volume":987,"transactions":9,"vwap":935},"2026-04-09",1.25,1.23,3.17,76700,{"date":989,"open":935,"high":935,"low":985,"close":936,"change":358,"percent_change":990,"volume":991,"transactions":9,"vwap":936},"2026-04-08",-0.79,91900,{"date":993,"open":936,"high":957,"low":921,"close":937,"change":262,"percent_change":262,"volume":994,"transactions":9,"vwap":937},"2026-04-07",111300,{"date":996,"open":921,"high":935,"low":921,"close":937,"change":49,"percent_change":997,"volume":998,"transactions":9,"vwap":937},"2026-04-06",3.25,117900,{"date":1000,"open":1001,"high":984,"low":894,"close":985,"change":358,"percent_change":83,"volume":1002,"transactions":9,"vwap":985},"2026-04-02",1.24,115900,{"date":1004,"open":936,"high":930,"low":985,"close":1001,"change":185,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1001},"2026-04-01",-1.59,128800,{"date":1008,"open":1001,"high":930,"low":925,"close":936,"change":185,"percent_change":1009,"volume":1010,"transactions":9,"vwap":936},"2026-03-31",-1.56,152400,{"date":1012,"open":937,"high":1013,"low":1001,"close":952,"change":801,"percent_change":1014,"volume":1015,"transactions":9,"vwap":952},"2026-03-30",1.33,5.79,260000,{"date":1017,"open":984,"high":936,"low":894,"close":921,"change":286,"percent_change":1018,"volume":1019,"transactions":9,"vwap":921},"2026-03-27",-3.97,136200,{"date":1021,"open":936,"high":935,"low":907,"close":936,"change":211,"percent_change":1022,"volume":1023,"transactions":9,"vwap":936},"2026-03-26",1.61,188300,{"date":1025,"open":1001,"high":1001,"low":925,"close":1001,"change":721,"percent_change":645,"volume":1026,"transactions":9,"vwap":1001},"2026-03-25",82700,{"date":1028,"open":925,"high":984,"low":899,"close":985,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":985},"2026-03-24",-0.15,-10.87,346100,{"date":1033,"open":1013,"high":958,"low":937,"close":958,"change":863,"percent_change":1034,"volume":1035,"transactions":9,"vwap":958},"2026-03-23",4.55,184100,{"date":1037,"open":936,"high":957,"low":925,"close":957,"change":49,"percent_change":1038,"volume":1039,"transactions":9,"vwap":957},"2026-03-20",3.12,723700,{"date":1041,"open":935,"high":948,"low":936,"close":952,"change":262,"percent_change":262,"volume":1042,"transactions":9,"vwap":952},"2026-03-19",149200,{"date":1044,"open":1045,"high":1045,"low":952,"close":952,"change":1029,"percent_change":1046,"volume":1047,"transactions":9,"vwap":952},"2026-03-18",1.4,-10.49,146200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1050,"change":262,"percent_change":262,"volume":1053,"transactions":9,"vwap":1050},"2026-03-17",1.43,1.44,1.41,147100,{"date":1055,"open":1050,"high":1056,"low":1057,"close":1050,"change":262,"percent_change":262,"volume":1058,"transactions":9,"vwap":1050},"2026-03-16",1.46,1.42,111800,{"date":1060,"open":1061,"high":1051,"low":1062,"close":1050,"change":863,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1050},"2026-03-13",1.37,1.35,4.38,133100,{"date":1066,"open":1067,"high":1068,"low":966,"close":1061,"change":262,"percent_change":262,"volume":1069,"transactions":9,"vwap":1061},"2026-03-12",1.36,1.39,96000,{"date":1071,"open":1061,"high":958,"low":966,"close":1061,"change":358,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-03-11",-0.72,289000,{"date":1075,"open":1061,"high":1068,"low":1067,"close":958,"change":721,"percent_change":595,"volume":1076,"transactions":9,"vwap":958},"2026-03-10",112600,{"date":1078,"open":1067,"high":1068,"low":948,"close":1061,"change":262,"percent_change":262,"volume":1079,"transactions":9,"vwap":1061},"2026-03-09",172900,{"date":1081,"open":1067,"high":958,"low":1062,"close":1061,"change":721,"percent_change":397,"volume":1082,"transactions":9,"vwap":1061},"2026-03-06",90300,{"date":1084,"open":1061,"high":958,"low":1062,"close":1067,"change":358,"percent_change":380,"volume":1085,"transactions":9,"vwap":1067},"2026-03-05",66500,{"date":1087,"open":1061,"high":958,"low":1067,"close":1061,"change":721,"percent_change":397,"volume":1088,"transactions":9,"vwap":1061},"2026-03-04",56100,{"date":1090,"open":1067,"high":1068,"low":1062,"close":1067,"change":112,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1067},"2026-03-03",-2.16,109700,{"date":1094,"open":957,"high":1057,"low":957,"close":1068,"change":721,"percent_change":388,"volume":1095,"transactions":9,"vwap":1068},"2026-03-02",164600,{"date":1097,"open":1013,"high":958,"low":957,"close":958,"change":49,"percent_change":1098,"volume":1099,"transactions":9,"vwap":958},"2026-02-27",2.99,192600,{"date":1101,"open":966,"high":1061,"low":957,"close":966,"change":262,"percent_change":262,"volume":1102,"transactions":9,"vwap":966},"2026-02-26",106800,{"date":1104,"open":1013,"high":966,"low":957,"close":966,"change":211,"percent_change":1105,"volume":1106,"transactions":9,"vwap":966},"2026-02-25",1.52,78700,{"date":1108,"open":935,"high":966,"low":935,"close":957,"change":721,"percent_change":1109,"volume":1110,"transactions":9,"vwap":957},"2026-02-24",0.76,63400,{"date":1112,"open":957,"high":966,"low":935,"close":948,"change":358,"percent_change":287,"volume":1113,"transactions":9,"vwap":948},"2026-02-23",143100,{"date":1115,"open":1062,"high":1061,"low":935,"close":957,"change":185,"percent_change":1116,"volume":1117,"transactions":9,"vwap":957},"2026-02-20",-1.49,151000,{"date":1119,"open":952,"high":1045,"low":952,"close":966,"change":801,"percent_change":1120,"volume":1121,"transactions":9,"vwap":966},"2026-02-19",5.51,398800,{"date":1123,"open":957,"high":1013,"low":936,"close":937,"change":814,"percent_change":1124,"volume":1125,"transactions":9,"vwap":937},"2026-02-18",-3.05,315400,{"date":1127,"open":948,"high":966,"low":935,"close":948,"change":185,"percent_change":1128,"volume":1129,"transactions":9,"vwap":948},"2026-02-17",-1.5,104600,{"date":1131,"open":952,"high":966,"low":952,"close":1013,"change":162,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1013},"2026-02-13",2.31,116500,{"date":1135,"open":1013,"high":966,"low":952,"close":935,"change":358,"percent_change":287,"volume":1136,"transactions":9,"vwap":935},"2026-02-12",234900,{"date":1138,"open":1062,"high":1061,"low":930,"close":948,"change":262,"percent_change":262,"volume":1139,"transactions":9,"vwap":948},"2026-02-11",271100,{"date":1141,"open":1067,"high":1045,"low":948,"close":948,"change":112,"percent_change":1142,"volume":1143,"transactions":9,"vwap":948},"2026-02-10",-2.24,128400,{"date":1145,"open":1061,"high":1061,"low":948,"close":966,"change":358,"percent_change":1146,"volume":1147,"transactions":9,"vwap":966},"2026-02-09",-0.74,135900,{"date":1149,"open":966,"high":1068,"low":1013,"close":1062,"change":49,"percent_change":1150,"volume":1023,"transactions":9,"vwap":1062},"2026-02-06",3.05,{"date":1152,"open":1062,"high":1068,"low":948,"close":948,"change":185,"percent_change":1128,"volume":1153,"transactions":9,"vwap":948},"2026-02-05",255100,{"date":1155,"open":1061,"high":1068,"low":1013,"close":1013,"change":814,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1013},"2026-02-04",-2.92,236900,{"date":1159,"open":958,"high":1045,"low":1013,"close":1061,"change":358,"percent_change":1072,"volume":1160,"transactions":9,"vwap":1061},"2026-02-03",162500,{"date":1162,"open":966,"high":1163,"low":966,"close":958,"change":49,"percent_change":1098,"volume":1164,"transactions":9,"vwap":958},"2026-02-02",1.45,298400,{"date":1166,"open":1057,"high":1057,"low":966,"close":966,"change":195,"percent_change":1167,"volume":1168,"transactions":9,"vwap":966},"2026-01-30",-7.59,242600,{"date":1170,"open":966,"high":1163,"low":1013,"close":1163,"change":102,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1163},"2026-01-29",8.21,302600,{"date":1174,"open":958,"high":958,"low":1013,"close":966,"change":185,"percent_change":1175,"volume":1176,"transactions":9,"vwap":966},"2026-01-28",-1.47,155800,{"date":1178,"open":1067,"high":958,"low":1062,"close":1067,"change":721,"percent_change":397,"volume":1179,"transactions":9,"vwap":1067},"2026-01-27",119500,{"date":1181,"open":1061,"high":1045,"low":1062,"close":1062,"change":185,"percent_change":579,"volume":1182,"transactions":9,"vwap":1062},"2026-01-26",129500,{"date":1184,"open":1045,"high":1057,"low":1061,"close":1061,"change":814,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1061},"2026-01-23",-2.84,167800,{"date":1188,"open":1057,"high":1056,"low":1052,"close":1052,"change":185,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1052},"2026-01-22",-1.4,131600,{"date":1192,"open":1045,"high":1163,"low":1045,"close":1050,"change":162,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1050},"2026-01-21",2.14,184800,{"date":1196,"open":1052,"high":1050,"low":1045,"close":1045,"change":286,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1045},"2026-01-20",-3.45,120500,{"date":1200,"open":1163,"high":1201,"low":1051,"close":1163,"change":721,"percent_change":439,"volume":1202,"transactions":9,"vwap":1163},"2026-01-16",1.5,152800,{"date":1204,"open":1205,"high":1201,"low":1051,"close":1051,"change":112,"percent_change":737,"volume":1206,"transactions":9,"vwap":1051},"2026-01-15",1.48,257200,{"date":1208,"open":1051,"high":1205,"low":1051,"close":1209,"change":211,"percent_change":958,"volume":1210,"transactions":9,"vwap":1209},"2026-01-14",1.47,341900,{"date":1212,"open":1051,"high":1205,"low":1057,"close":1163,"change":262,"percent_change":262,"volume":1213,"transactions":9,"vwap":1163},"2026-01-13",235500,{"date":1215,"open":1051,"high":1209,"low":1045,"close":1163,"change":211,"percent_change":1045,"volume":1216,"transactions":9,"vwap":1163},"2026-01-12",240200,{"date":1218,"open":1057,"high":1205,"low":1045,"close":1050,"change":49,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1050},"2026-01-09",2.88,564200,{"date":1222,"open":1013,"high":1057,"low":935,"close":1068,"change":1223,"percent_change":313,"volume":1224,"transactions":9,"vwap":1068},"2026-01-08",0.09,366000,{"date":1226,"open":966,"high":1062,"low":935,"close":935,"change":814,"percent_change":1227,"volume":1228,"transactions":9,"vwap":935},"2026-01-07",-2.99,187400,{"date":1230,"open":1062,"high":1061,"low":948,"close":966,"change":358,"percent_change":1146,"volume":1231,"transactions":9,"vwap":966},"2026-01-06",355200,{"date":1233,"open":1061,"high":1052,"low":1062,"close":1062,"change":185,"percent_change":579,"volume":1234,"transactions":9,"vwap":1062},"2026-01-05",190800,{"date":1236,"open":1057,"high":1057,"low":1061,"close":1061,"change":814,"percent_change":1185,"volume":1237,"transactions":9,"vwap":1061},"2026-01-02",250900,{"date":1239,"open":1050,"high":1050,"low":1068,"close":1052,"change":112,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1052},"2025-12-31",-2.08,262000,{"date":1243,"open":1056,"high":1209,"low":1057,"close":1051,"change":185,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1051},"2025-12-30",-1.37,300000,{"date":1247,"open":1051,"high":1209,"low":1051,"close":1056,"change":262,"percent_change":262,"volume":1248,"transactions":9,"vwap":1056},"2025-12-29",185100,{"date":1250,"open":1056,"high":1205,"low":1051,"close":1056,"change":262,"percent_change":262,"volume":1251,"transactions":9,"vwap":1056},"2025-12-26",279600,{"date":1253,"open":1163,"high":1254,"low":1051,"close":1056,"change":162,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1056},"2025-12-24",1.49,2.1,198000,{"date":1258,"open":1056,"high":1254,"low":1057,"close":1050,"change":112,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1050},"2025-12-23",-2.05,199600,{"date":1262,"open":1205,"high":1201,"low":1163,"close":1056,"change":358,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1056},"2025-12-22",-0.68,183900,{"date":1266,"open":1254,"high":1267,"low":1163,"close":1209,"change":112,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1209},"2025-12-19",1.51,-2,410800,{"date":1271,"open":1056,"high":1105,"low":1056,"close":1201,"change":801,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1201},"2025-12-18",4.9,142000,{"date":1275,"open":1201,"high":1276,"low":1050,"close":1050,"change":241,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1050},"2025-12-17",1.54,-4.67,292300,{"date":1280,"open":1205,"high":1105,"low":1209,"close":1201,"change":49,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1201},"2025-12-16",2.74,125700,{"date":1284,"open":1209,"high":1285,"low":1056,"close":1056,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1056},"2025-12-15",1.55,-0.06,-3.95,272000,{"date":1290,"open":1291,"high":1291,"low":1201,"close":1105,"change":195,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1105},"2025-12-12",1.6,-6.75,221600,{"date":1295,"open":1050,"high":1296,"low":1050,"close":1297,"change":34,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-12-11",1.65,1.63,13.19,554000,{"date":1301,"open":1052,"high":1205,"low":1052,"close":1051,"change":162,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1051},"2025-12-10",2.13,235800,{"date":1305,"open":1254,"high":1201,"low":1052,"close":1052,"change":1286,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1052},"2025-12-09",-4.08,400500,{"date":1309,"open":1105,"high":1105,"low":1163,"close":1209,"change":185,"percent_change":315,"volume":1310,"transactions":9,"vwap":1209},"2025-12-08",193200,{"date":1312,"open":1267,"high":1285,"low":1254,"close":1254,"change":358,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1254},"2025-12-05",-0.67,158500,{"date":1316,"open":1022,"high":1297,"low":1201,"close":1201,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1201},"2025-12-04",-0.13,-7.98,134900,{"date":1321,"open":1267,"high":1297,"low":1201,"close":1297,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1297},"2025-12-03",0.14,9.4,361000,{"date":1326,"open":1276,"high":1285,"low":1209,"close":1254,"change":185,"percent_change":107,"volume":1228,"transactions":9,"vwap":1254},"2025-12-02",{"date":1328,"open":1297,"high":1329,"low":1267,"close":1267,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1267},"2025-12-01",1.64,-0.12,-7.36,173200,{"date":1334,"open":1297,"high":1329,"low":1291,"close":1297,"change":49,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1297},"2025-11-28",2.52,93100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":262,"percent_change":262,"volume":1343,"transactions":9,"vwap":1342},"2025-11-26",1.57,1.62,1.56,1.59,355800,{"date":1345,"open":463,"high":1291,"low":463,"close":1342,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1342},"2025-11-25",0.08,5.3,309000,{"date":1350,"open":1267,"high":1341,"low":1254,"close":1267,"change":358,"percent_change":649,"volume":1351,"transactions":9,"vwap":1267},"2025-11-24",131000,{"date":1353,"open":1057,"high":1105,"low":1057,"close":1105,"change":1223,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1105},"2025-11-21",6.29,174700,{"date":1357,"open":1254,"high":1341,"low":1050,"close":1050,"change":814,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1050},"2025-11-20",-2.72,173100,{"date":1361,"open":1254,"high":1276,"low":1209,"close":1209,"change":262,"percent_change":262,"volume":1362,"transactions":9,"vwap":1209},"2025-11-19",247600,{"date":1364,"open":1056,"high":1254,"low":1163,"close":1209,"change":112,"percent_change":1268,"volume":1365,"transactions":9,"vwap":1209},"2025-11-18",149000,{"date":1367,"open":1209,"high":1276,"low":1209,"close":1201,"change":721,"percent_change":500,"volume":1186,"transactions":9,"vwap":1201},"2025-11-17",{"date":1369,"open":1209,"high":1201,"low":1056,"close":1254,"change":262,"percent_change":262,"volume":970,"transactions":9,"vwap":1254},"2025-11-14",{"date":1371,"open":1201,"high":1105,"low":1209,"close":1254,"change":286,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1254},"2025-11-13",-3.25,248400,{"date":1375,"open":1285,"high":1341,"low":1276,"close":1276,"change":185,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1276},"2025-11-12",-1.28,403500,{"date":1379,"open":1341,"high":1341,"low":1276,"close":1341,"change":721,"percent_change":490,"volume":1380,"transactions":9,"vwap":1341},"2025-11-11",168400,{"date":1382,"open":1105,"high":1341,"low":1105,"close":1285,"change":162,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1285},"2025-11-10",1.97,223000,{"date":1386,"open":463,"high":1341,"low":1105,"close":1105,"change":358,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1105},"2025-11-07",-0.65,110800,{"date":1390,"open":1285,"high":1341,"low":1105,"close":463,"change":358,"percent_change":1387,"volume":1391,"transactions":9,"vwap":463},"2025-11-06",268800,{"date":1393,"open":1285,"high":1285,"low":1105,"close":1276,"change":721,"percent_change":490,"volume":1394,"transactions":9,"vwap":1276},"2025-11-05",135600,{"date":1396,"open":1201,"high":1341,"low":1201,"close":463,"change":358,"percent_change":1387,"volume":1397,"transactions":9,"vwap":463},"2025-11-04",210400,{"date":1399,"open":1400,"high":1400,"low":1267,"close":1276,"change":185,"percent_change":1376,"volume":1099,"transactions":9,"vwap":1276},"2025-11-03",1.58,{"date":1402,"open":1201,"high":1342,"low":1201,"close":1341,"change":721,"percent_change":490,"volume":1403,"transactions":9,"vwap":1341},"2025-10-31",273500,{"date":1405,"open":1339,"high":1291,"low":1201,"close":1285,"change":185,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1285},"2025-10-30",-1.27,452000,{"date":1409,"open":1291,"high":1329,"low":1341,"close":1339,"change":112,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1339},"2025-10-29",-1.88,242300,{"date":1413,"open":1296,"high":1414,"low":1342,"close":1291,"change":185,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1291},"2025-10-28",1.67,-1.23,363400,{"date":1418,"open":1419,"high":1420,"low":1340,"close":1340,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1340},"2025-10-27",1.73,1.75,-0.09,-5.26,307700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1426,"change":262,"percent_change":262,"volume":1429,"transactions":9,"vwap":1426},"2025-10-24",1.71,1.74,1.7,144600,{"date":1431,"open":1432,"high":1433,"low":1426,"close":1426,"change":1286,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1426},"2025-10-23",1.76,1.77,-3.39,120600,{"date":1437,"open":1433,"high":1438,"low":1420,"close":1433,"change":211,"percent_change":852,"volume":1439,"transactions":9,"vwap":1433},"2025-10-22",1.8,80900,{"date":1441,"open":1438,"high":1438,"low":1420,"close":1420,"change":1286,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1420},"2025-10-21",-3.31,145000,{"date":1445,"open":401,"high":1446,"low":401,"close":1447,"change":162,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-10-20",1.82,1.81,1.69,109100,{"date":1451,"open":1432,"high":1447,"low":1432,"close":401,"change":721,"percent_change":1452,"volume":1453,"transactions":9,"vwap":401},"2025-10-17",0.56,115800,{"date":1455,"open":1456,"high":1457,"low":1432,"close":1433,"change":1421,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1433},"2025-10-16",1.84,1.87,-4.84,126500,{"date":1461,"open":1462,"high":1463,"low":1456,"close":1464,"change":162,"percent_change":1329,"volume":908,"transactions":9,"vwap":1464},"2025-10-15",1.85,1.88,1.86,{"date":1466,"open":401,"high":1456,"low":1420,"close":1467,"change":68,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-10-14",1.83,2.81,171900,{"date":1471,"open":1432,"high":1472,"low":1432,"close":401,"change":211,"percent_change":852,"volume":1473,"transactions":9,"vwap":401},"2025-10-13",1.79,117600,{"date":1475,"open":1447,"high":1467,"low":1432,"close":1432,"change":814,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1432},"2025-10-10",-2.22,127500,{"date":1479,"open":1462,"high":1464,"low":1438,"close":1438,"change":814,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1438},"2025-10-09",-2.17,220100,{"date":1483,"open":1456,"high":1464,"low":1467,"close":1456,"change":262,"percent_change":262,"volume":1484,"transactions":9,"vwap":1456},"2025-10-08",102700,{"date":1486,"open":1462,"high":1487,"low":1456,"close":1456,"change":112,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1456},"2025-10-07",1.89,-1.6,144900,{"date":1491,"open":827,"high":1492,"low":1456,"close":1457,"change":286,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1457},"2025-10-06",1.93,-2.6,426700,{"date":1496,"open":122,"high":122,"low":827,"close":819,"change":286,"percent_change":1497,"volume":1498,"transactions":9,"vwap":819},"2025-10-03",-2.54,266400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1383,"change":814,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1383},"2025-10-02",2,2.01,1.96,-1.99,140800,{"date":1507,"open":1508,"high":1509,"low":1501,"close":1502,"change":358,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1502},"2025-10-01",2.02,2.04,-0.5,72000,{"date":1513,"open":1501,"high":1514,"low":1515,"close":1508,"change":814,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1508},"2025-09-30",2.03,1.98,-1.94,187600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1286,"percent_change":842,"volume":1523,"transactions":9,"vwap":1522},"2025-09-29",2.11,2.05,2.06,164500,{"date":1525,"open":1255,"high":1302,"low":1255,"close":1526,"change":162,"percent_change":1051,"volume":1527,"transactions":9,"vwap":1526},"2025-09-26",2.12,112300,{"date":1529,"open":1530,"high":1302,"low":1531,"close":1530,"change":185,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-09-25",2.09,2.07,-0.95,130900,{"date":1535,"open":1536,"high":1526,"low":1536,"close":1520,"change":211,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1520},"2025-09-24",2.08,0.96,122200,{"date":1540,"open":1255,"high":1193,"low":1536,"close":1530,"change":112,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2025-09-23",-1.42,170600,{"date":1544,"open":1545,"high":1545,"low":1520,"close":1526,"change":875,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1526},"2025-09-22",2.2,-3.64,171700,{"date":1549,"open":1550,"high":1550,"low":1302,"close":1545,"change":358,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2025-09-19",2.21,-0.45,469400,{"date":1554,"open":1555,"high":1550,"low":1556,"close":1550,"change":863,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1550},"2025-09-18",2.18,2.16,2.79,125400,{"date":1560,"open":1556,"high":1550,"low":1193,"close":1561,"change":721,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-09-17",2.15,0.47,166700,{"date":1565,"open":1545,"high":1566,"low":1526,"close":1193,"change":1317,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1193},"2025-09-16",2.23,-5.73,423400,{"date":1570,"open":1132,"high":1132,"low":1571,"close":1571,"change":286,"percent_change":1091,"volume":1572,"transactions":9,"vwap":1571},"2025-09-15",2.27,93300,{"date":1574,"open":1575,"high":1575,"low":1132,"close":1576,"change":185,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-09-12",2.35,2.32,-0.85,84900,{"date":1580,"open":1132,"high":1575,"low":1132,"close":1581,"change":721,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-11",2.34,0.43,71600,{"date":1585,"open":1576,"high":962,"low":1586,"close":962,"change":358,"percent_change":1587,"volume":1588,"transactions":9,"vwap":962},"2025-09-10",2.3,-0.43,49200,{"date":1590,"open":1132,"high":1575,"low":1132,"close":1581,"change":721,"percent_change":1582,"volume":1591,"transactions":9,"vwap":1581},"2025-09-09",101600,{"date":1593,"open":1594,"high":1594,"low":1576,"close":962,"change":262,"percent_change":262,"volume":1595,"transactions":9,"vwap":962},"2025-09-08",2.37,81200,{"date":1597,"open":1576,"high":531,"low":1132,"close":962,"change":262,"percent_change":262,"volume":1598,"transactions":9,"vwap":962},"2025-09-05",126300,{"date":1600,"open":1601,"high":962,"low":1601,"close":962,"change":863,"percent_change":1602,"volume":1603,"transactions":9,"vwap":962},"2025-09-04",2.25,2.64,92900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1571,"change":211,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1571},"2025-09-03",2.24,2.29,2.22,0.89,126600,{"date":1612,"open":1606,"high":1571,"low":1566,"close":1601,"change":721,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1601},"2025-09-02",0.45,145500,{"date":1616,"open":746,"high":1601,"low":746,"close":1606,"change":863,"percent_change":1617,"volume":1435,"transactions":9,"vwap":1606},"2025-08-29",2.75,{"date":1619,"open":1556,"high":1620,"low":1302,"close":1555,"change":814,"percent_change":1621,"volume":824,"transactions":9,"vwap":1555},"2025-08-28",2.19,-1.8,{"date":1623,"open":1606,"high":1601,"low":1545,"close":1608,"change":358,"percent_change":1551,"volume":1624,"transactions":9,"vwap":1608},"2025-08-27",68900,{"date":1626,"open":746,"high":1566,"low":1556,"close":1566,"change":68,"percent_change":1607,"volume":1627,"transactions":9,"vwap":1566},"2025-08-26",116300,{"date":1629,"open":1545,"high":1601,"low":1521,"close":1555,"change":286,"percent_change":1142,"volume":1630,"transactions":9,"vwap":1555},"2025-08-25",174100,{"date":1632,"open":1561,"high":1606,"low":1561,"close":1566,"change":1223,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1566},"2025-08-22",4.21,226600,{"date":1636,"open":1620,"high":1620,"low":1302,"close":1193,"change":814,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1193},"2025-08-21",-1.83,114500,{"date":1640,"open":1561,"high":1620,"low":1302,"close":1555,"change":68,"percent_change":1575,"volume":1641,"transactions":9,"vwap":1555},"2025-08-20",145400,{"date":1643,"open":1302,"high":1556,"low":1302,"close":1302,"change":162,"percent_change":1050,"volume":1644,"transactions":9,"vwap":1302},"2025-08-19",83300,{"date":1646,"open":1556,"high":1556,"low":1530,"close":1255,"change":814,"percent_change":834,"volume":1647,"transactions":9,"vwap":1255},"2025-08-18",85200,{"date":1649,"open":1561,"high":1556,"low":1520,"close":1193,"change":185,"percent_change":146,"volume":1650,"transactions":9,"vwap":1193},"2025-08-15",109200,{"date":1652,"open":1545,"high":1545,"low":1556,"close":1556,"change":814,"percent_change":867,"volume":1653,"transactions":9,"vwap":1556},"2025-08-14",117700,{"date":1655,"open":1520,"high":1545,"low":1520,"close":1545,"change":68,"percent_change":962,"volume":1656,"transactions":9,"vwap":1545},"2025-08-13",163000,{"date":1658,"open":1520,"high":1556,"low":1536,"close":1561,"change":68,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1561},"2025-08-12",2.38,205500,{"date":1662,"open":1132,"high":1132,"low":1536,"close":1255,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1255},"2025-08-11",-0.21,-9.09,375100,{"date":1667,"open":1607,"high":962,"low":1601,"close":1132,"change":49,"percent_change":1432,"volume":1547,"transactions":9,"vwap":1132},"2025-08-08",{"date":1669,"open":1566,"high":1586,"low":1566,"close":1571,"change":49,"percent_change":1472,"volume":1670,"transactions":9,"vwap":1571},"2025-08-07",110600,{"date":1672,"open":1606,"high":1673,"low":1550,"close":1566,"change":185,"percent_change":854,"volume":1674,"transactions":9,"vwap":1566},"2025-08-06",2.28,89700,{"date":1676,"open":746,"high":1601,"low":1193,"close":1601,"change":1346,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1601},"2025-08-05",3.69,111400,{"date":1680,"open":746,"high":1620,"low":1556,"close":746,"change":211,"percent_change":797,"volume":1681,"transactions":9,"vwap":746},"2025-08-04",88900,{"date":1683,"open":1555,"high":1555,"low":1193,"close":1561,"change":358,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1561},"2025-08-01",-0.46,142800,{"date":1687,"open":1555,"high":1550,"low":1561,"close":1556,"change":1286,"percent_change":82,"volume":1688,"transactions":9,"vwap":1556},"2025-07-31",288500,{"date":1690,"open":1571,"high":1586,"low":1545,"close":1608,"change":286,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1608},"2025-07-30",-2.2,153900,{"date":1694,"open":1545,"high":1571,"low":1620,"close":1571,"change":68,"percent_change":1601,"volume":1194,"transactions":9,"vwap":1571},"2025-07-29",{"date":1696,"open":1607,"high":1586,"low":1608,"close":1608,"change":241,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1608},"2025-07-28",-3.06,170500,{"date":1700,"open":962,"high":962,"low":1566,"close":1607,"change":286,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1607},"2025-07-25",-2.14,176800,{"date":1704,"open":1705,"high":1705,"low":1581,"close":1581,"change":241,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1581},"2025-07-24",2.4,-2.9,165000,{"date":1709,"open":962,"high":1710,"low":1576,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-07-23",2.41,0.1,4.33,242900,{"date":1715,"open":1608,"high":1716,"low":1550,"close":1132,"change":801,"percent_change":1038,"volume":1717,"transactions":9,"vwap":1132},"2025-07-22",2.44,364300,{"date":1719,"open":746,"high":1606,"low":746,"close":1606,"change":863,"percent_change":1617,"volume":1720,"transactions":9,"vwap":1606},"2025-07-21",212100,{"date":1722,"open":1561,"high":1620,"low":1526,"close":1555,"change":68,"percent_change":1575,"volume":1723,"transactions":9,"vwap":1555},"2025-07-18",228300,{"date":1725,"open":1193,"high":1561,"low":1526,"close":1302,"change":112,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1302},"2025-07-17",-1.39,155400,{"date":1729,"open":1193,"high":1556,"low":1520,"close":1556,"change":49,"percent_change":1487,"volume":1730,"transactions":9,"vwap":1556},"2025-07-16",234100,{"date":1732,"open":1561,"high":1620,"low":1530,"close":1526,"change":112,"percent_change":1189,"volume":1733,"transactions":9,"vwap":1526},"2025-07-15",165100,{"date":1735,"open":1530,"high":1561,"low":1530,"close":1561,"change":863,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1561},"2025-07-14",2.87,132000,{"date":1739,"open":1536,"high":1526,"low":1536,"close":1530,"change":721,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1530},"2025-07-11",0.48,159500,{"date":1743,"open":1255,"high":1302,"low":1536,"close":1536,"change":185,"percent_change":1532,"volume":1744,"transactions":9,"vwap":1536},"2025-07-10",126200,{"date":1746,"open":1526,"high":1526,"low":1530,"close":1255,"change":721,"percent_change":1740,"volume":1747,"transactions":9,"vwap":1255},"2025-07-09",129000,{"date":1749,"open":1255,"high":1526,"low":1522,"close":1530,"change":185,"percent_change":1532,"volume":1750,"transactions":9,"vwap":1530},"2025-07-08",232700,{"date":1752,"open":1620,"high":1545,"low":1520,"close":1520,"change":875,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1520},"2025-07-07",-3.65,243800,{"date":1756,"open":1520,"high":1620,"low":1520,"close":1620,"change":1223,"percent_change":559,"volume":1757,"transactions":9,"vwap":1620},"2025-07-03",96400,{"date":1759,"open":1302,"high":1193,"low":1521,"close":1255,"change":814,"percent_change":834,"volume":1760,"transactions":9,"vwap":1255},"2025-07-02",336700,{"date":1762,"open":1545,"high":1550,"low":1302,"close":1193,"change":241,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1193},"2025-07-01",-3.17,388100,{"date":1766,"open":1607,"high":1607,"low":1561,"close":1550,"change":1421,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1550},"2025-06-30",-3.91,373000,{"date":1770,"open":1571,"high":962,"low":1601,"close":1586,"change":68,"percent_change":1608,"volume":1771,"transactions":9,"vwap":1586},"2025-06-27",4994600,{"date":1773,"open":1673,"high":1673,"low":1608,"close":1601,"change":185,"percent_change":1774,"volume":843,"transactions":9,"vwap":1601},"2025-06-26",-0.88,{"date":1776,"open":962,"high":962,"low":1571,"close":1571,"change":1286,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1571},"2025-06-25",-2.58,199400,{"date":1780,"open":1594,"high":1705,"low":1132,"close":962,"change":49,"percent_change":1420,"volume":1781,"transactions":9,"vwap":962},"2025-06-24",225200,{"date":1783,"open":1784,"high":1784,"low":1607,"close":1607,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1607},"2025-06-23",2.42,-0.16,-6.53,304300,{"date":1789,"open":1790,"high":1791,"low":1716,"close":1792,"change":358,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-06-20",2.53,2.54,2.45,-0.41,104200,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1797,"change":721,"percent_change":62,"volume":1799,"transactions":9,"vwap":1797},"2025-06-18",2.46,2.55,123000,{"date":1801,"open":1791,"high":1802,"low":1792,"close":1792,"change":1421,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1792},"2025-06-17",2.59,-3.54,129700,{"date":1806,"open":1807,"high":1808,"low":1791,"close":1791,"change":286,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1791},"2025-06-16",2.6,2.63,-1.93,104900,{"date":1812,"open":1807,"high":1807,"low":1813,"close":1802,"change":185,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1802},"2025-06-13",2.57,-0.77,79200,{"date":1817,"open":1802,"high":1818,"low":1819,"close":1820,"change":721,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-06-12",2.65,2.58,2.61,0.38,87000,{"date":1824,"open":1819,"high":1825,"low":1826,"close":1807,"change":49,"percent_change":1341,"volume":1827,"transactions":9,"vwap":1807},"2025-06-11",2.62,2.56,97800,{"date":1829,"open":1819,"high":1802,"low":1791,"close":1826,"change":262,"percent_change":262,"volume":1674,"transactions":9,"vwap":1826},"2025-06-10",{"date":1831,"open":1798,"high":1802,"low":1335,"close":1826,"change":262,"percent_change":262,"volume":1832,"transactions":9,"vwap":1826},"2025-06-09",90900,{"date":1834,"open":1813,"high":1807,"low":1826,"close":1826,"change":358,"percent_change":326,"volume":1835,"transactions":9,"vwap":1826},"2025-06-06",99700,{"date":1837,"open":1826,"high":1808,"low":1826,"close":1813,"change":162,"percent_change":899,"volume":1002,"transactions":9,"vwap":1813},"2025-06-05",{"date":1839,"open":1335,"high":1813,"low":1335,"close":1791,"change":262,"percent_change":262,"volume":1840,"transactions":9,"vwap":1791},"2025-06-04",81600,{"date":1842,"open":1843,"high":1819,"low":1797,"close":1791,"change":162,"percent_change":894,"volume":1844,"transactions":9,"vwap":1791},"2025-06-03",2.51,124100,{"date":1846,"open":1843,"high":1791,"low":75,"close":1843,"change":211,"percent_change":614,"volume":1847,"transactions":9,"vwap":1843},"2025-06-02",134200,{"date":1849,"open":1784,"high":1843,"low":1784,"close":1850,"change":1223,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-05-30",2.49,3.75,118000,{"date":1854,"open":1335,"high":1790,"low":1659,"close":1705,"change":221,"percent_change":1855,"volume":1237,"transactions":9,"vwap":1705},"2025-05-29",-4,{"date":1857,"open":1858,"high":1790,"low":1858,"close":1859,"change":262,"percent_change":262,"volume":1860,"transactions":9,"vwap":1859},"2025-05-28",2.47,2.5,89400,{"date":1862,"open":1797,"high":1335,"low":1797,"close":1859,"change":863,"percent_change":1797,"volume":1863,"transactions":9,"vwap":1859},"2025-05-27",91800,{"date":1865,"open":1705,"high":1716,"low":1575,"close":1716,"change":49,"percent_change":1414,"volume":1866,"transactions":9,"vwap":1716},"2025-05-23",108400,{"date":1868,"open":1792,"high":75,"low":1705,"close":1705,"change":286,"percent_change":737,"volume":1869,"transactions":9,"vwap":1705},"2025-05-22",98500,{"date":1871,"open":1791,"high":1791,"low":1792,"close":1792,"change":241,"percent_change":793,"volume":1872,"transactions":9,"vwap":1792},"2025-05-21",96200,{"date":1874,"open":1859,"high":1791,"low":1859,"close":1335,"change":262,"percent_change":262,"volume":1875,"transactions":9,"vwap":1335},"2025-05-20",61800,{"date":1877,"open":1878,"high":1798,"low":1878,"close":1335,"change":68,"percent_change":1508,"volume":1879,"transactions":9,"vwap":1335},"2025-05-19",2.43,146000,{"date":1881,"open":1859,"high":1791,"low":1858,"close":1858,"change":185,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1858},"2025-05-16",-0.8,124200,{"date":1885,"open":1878,"high":1850,"low":1594,"close":1850,"change":1346,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1850},"2025-05-15",3.32,163800,{"date":1889,"open":1784,"high":1878,"low":1575,"close":1710,"change":262,"percent_change":262,"volume":1890,"transactions":9,"vwap":1710},"2025-05-14",206800,{"date":1892,"open":1825,"high":1808,"low":531,"close":1710,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1710},"2025-05-13",-0.22,-8.37,355900,{"date":1897,"open":1602,"high":1602,"low":1807,"close":1808,"change":185,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1808},"2025-05-12",-0.75,86100,{"date":1901,"open":1818,"high":1902,"low":1825,"close":1818,"change":211,"percent_change":1109,"volume":1903,"transactions":9,"vwap":1818},"2025-05-09",2.66,50600,{"date":1905,"open":1818,"high":1906,"low":1807,"close":1808,"change":185,"percent_change":1898,"volume":1907,"transactions":9,"vwap":1808},"2025-05-08",2.68,71700,{"date":1909,"open":1818,"high":1818,"low":1808,"close":1818,"change":721,"percent_change":1821,"volume":1910,"transactions":9,"vwap":1818},"2025-05-07",32500,{"date":1912,"open":1902,"high":1902,"low":1820,"close":1602,"change":185,"percent_change":1898,"volume":1913,"transactions":9,"vwap":1602},"2025-05-06",74300,{"date":1915,"open":1916,"high":1916,"low":1818,"close":1902,"change":814,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1902},"2025-05-05",2.69,-1.48,49900,{"date":1920,"open":1916,"high":1921,"low":1902,"close":1921,"change":49,"percent_change":1201,"volume":1922,"transactions":9,"vwap":1921},"2025-05-02",2.7,91500,{"date":1924,"open":1902,"high":1921,"low":1808,"close":1902,"change":211,"percent_change":1109,"volume":1925,"transactions":9,"vwap":1902},"2025-05-01",56400,{"date":1927,"open":1602,"high":1928,"low":1825,"close":1602,"change":185,"percent_change":1898,"volume":1832,"transactions":9,"vwap":1602},"2025-04-30",2.67,{"date":1930,"open":1902,"high":1906,"low":1602,"close":1902,"change":185,"percent_change":1898,"volume":1931,"transactions":9,"vwap":1902},"2025-04-29",87400,{"date":1933,"open":1928,"high":1906,"low":1820,"close":1906,"change":262,"percent_change":262,"volume":1934,"transactions":9,"vwap":1906},"2025-04-28",137300,{"date":1936,"open":1602,"high":1906,"low":1808,"close":1906,"change":68,"percent_change":827,"volume":1937,"transactions":9,"vwap":1906},"2025-04-25",81500,{"date":1939,"open":1825,"high":1906,"low":1807,"close":1808,"change":721,"percent_change":1821,"volume":738,"transactions":9,"vwap":1808},"2025-04-24",{"date":1941,"open":1942,"high":1942,"low":1820,"close":1825,"change":814,"percent_change":1128,"volume":1943,"transactions":9,"vwap":1825},"2025-04-23",2.71,149300,{"date":1945,"open":1807,"high":1906,"low":1807,"close":1902,"change":863,"percent_change":1132,"volume":1946,"transactions":9,"vwap":1902},"2025-04-22",176600,{"date":177,"open":1808,"high":1902,"low":1798,"close":1807,"change":112,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1807},-1.14,126100]