[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITS":3,"homepage-market-summary":30,"stock-historical-LITS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LITS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lite Strategy, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lite Strategy Inc is focused on the clinical development of novel therapies for cancer. The company's portfolio of drug candidates includes voruciclib, an oral cyclin-dependent kinase 9 (CDK9) inhibitor, and zandelisib, an oral, once-daily, selective PI3K inhibitor. It is a clinical-stage pharmaceutical company committed to the development of novel and differentiated cancer therapies intended to improve outcomes for patients. The company operates in the segments: Digital Asset Treasury Strategy and Development of Pharmaceutical Products.","5","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.41,1.4,1.44,1.37,0.01,0.71,492832.508883,1948,1.398,2.97,0.69,476897.39832396427,31.6,5734,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":19,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":47,"price":131,"is_up":39},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9,627009,228858344.377639,-34.42,"2025-04-24",[183,184,192,202,212,222,231,239,247,256,265,274,283,294,302,311,321,329,337,343,351,358,365,371,380,389,400,409,415,425,431,439,449,459,470,479,489,500,511,522,532,542,553,563,572,582,593,603,613,623,632,641,649,658,666,674,683,690,697,702,706,711,715,718,721,725,729,733,738,742,746,753,760,766,769,774,779,783,788,794,801,804,809,813,816,822,827,831,836,840,844,848,852,857,861,865,869,873,878,883,889,893,896,901,905,909,913,916,919,923,926,929,932,936,939,944,948,952,956,959,963,967,970,974,977,981,984,988,992,995,999,1003,1007,1011,1015,1018,1022,1025,1028,1031,1035,1039,1045,1049,1053,1056,1060,1063,1066,1070,1074,1078,1081,1084,1088,1092,1096,1100,1104,1107,1110,1113,1117,1121,1125,1128,1132,1137,1141,1145,1148,1152,1155,1159,1163,1168,1172,1176,1179,1183,1187,1192,1198,1206,1210,1214,1219,1223,1228,1232,1238,1242,1246,1250,1254,1258,1261,1265,1269,1272,1276,1280,1283,1289,1297,1303,1309,1316,1323,1328,1332,1336,1339,1343,1349,1354,1357,1362,1366,1372,1376,1380,1385,1390,1394,1400,1407,1414,1421,1426,1430,1435,1440,1445,1450,1455,1459,1463,1465,1469,1473,1477,1482,1486,1491,1496,1500,1506,1512,1519,1526,1532,1538,1543,1548,1554,1560,1564,1570,1576,1583,1586,1592,1597,1603,1608,1614,1619,1627,1633,1641,1648,1655,1662,1671,1679,1685,1692,1699,1706,1712,1718,1726,1731,1736,1741,1747,1753,1760,1766,1771,1778,1784,1789,1794,1801,1807,1813,1817,1820,1827,1835,1842,1850,1858,1866,1874,1881,1888,1896,1901,1905,1908,1912,1916,1919,1924,1930,1935,1939,1946,1950,1954,1959,1964,1967,1970,1973,1976,1982,1985,1989,1992,1995,1998,2001,2004,2007,2011,2015,2019,2023,2027,2030,2033,2036,2039,2043,2045,2050,2053,2057,2059,2062,2066,2069,2072,2074,2077,2080,2084,2087,2091,2095,2099],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":17,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},1.43,1.36,0.02,1.45,435147.129312,2272,1.4064,{"date":193,"open":194,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",1.47,1.5,1.38,0.005,0.36,1012955.390577,3137,1.4327,{"date":203,"open":204,"high":16,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.31,1.28,1.375,0.055,4.17,1036838.949209,3139,1.3688,{"date":213,"open":196,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.395,1.315,1.32,-0.055,-4,331256.115683,1510,1.3489,{"date":223,"open":224,"high":16,"low":225,"close":206,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.35,1.34,0.015,1.1,627827.019977,2825,1.3635,{"date":232,"open":17,"high":233,"low":216,"close":186,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",1.46,-0.08,-5.56,952092.536368,4923,1.3857,{"date":240,"open":185,"high":241,"low":242,"close":18,"change":20,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",1.53,1.365,0.7,2270196.932038,5791,1.4393,{"date":248,"open":249,"high":250,"low":204,"close":185,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",1.33,1.54,0.25,21.19,5371411.571577,12612,1.4493,{"date":257,"open":205,"high":204,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",1.17,1.18,-0.12,-9.23,585001.378077,1879,1.2318,{"date":266,"open":267,"high":215,"low":268,"close":269,"change":187,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1.26,1.24,1.3,1.56,610746.165931,1808,1.282,{"date":275,"open":116,"high":276,"low":277,"close":205,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",1.3287,1.08,0.15,13.27,1610092.628924,3760,1.2367,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",1.07,1.15,1.03,1.13,0.09,8.65,1044428.973338,2442,1.0991,{"date":295,"open":296,"high":288,"low":297,"close":297,"change":187,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",1.065,1.04,1.96,904979.408179,1776,1.0727,{"date":303,"open":285,"high":285,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0.9949,1.02,-0.07,-6.42,318757.6222,1129,1.0235,{"date":312,"open":313,"high":314,"low":61,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",1.14,1.169,1.09,-0.06,-5.22,318096.286112,2504,1.0843,{"date":322,"open":323,"high":324,"low":323,"close":286,"change":150,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",1.11,1.195,3.6,329245.737852,1605,1.1571,{"date":330,"open":140,"high":331,"low":140,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",1.1193,0.05,4.72,278100.715535,1674,1.0974,{"date":338,"open":174,"high":227,"low":174,"close":140,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0,230962.310487,1407,1.0656,{"date":344,"open":323,"high":288,"low":345,"close":140,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",1.032,-0.04,-3.64,488362.392904,2001,1.0697,{"date":352,"open":313,"high":353,"low":315,"close":227,"change":346,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",1.151,-3.51,286748.848833,2141,1.1309,{"date":359,"open":305,"high":313,"low":305,"close":313,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",0.1,9.62,159927.124856,1152,1.0767,{"date":366,"open":297,"high":227,"low":367,"close":297,"change":339,"percent_change":339,"volume":368,"transactions":369,"vwap":370},"2026-09-03",1.01,2486695.856301,6491,1.0566,{"date":372,"open":373,"high":374,"low":373,"close":297,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",0.98,1.055,0.046,4.63,71059.078321,1396,1.0252,{"date":381,"open":382,"high":367,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",0.9695,0.994,0.0085,0.86,82990.344972,1335,0.9985,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",0.9643,1.0044,0.9601,0.9855,0.0051,0.52,106763.418119,491,0.9851,{"date":401,"open":174,"high":305,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",0.9701,0.9804,-0.0196,-1.96,102999.960254,516,1.0012,{"date":410,"open":297,"high":61,"low":174,"close":174,"change":411,"percent_change":26,"volume":412,"transactions":413,"vwap":414},"2026-08-27",0.0069,190133.355412,557,1.0309,{"date":416,"open":61,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",1.0584,0.99,0.9931,-0.0569,-5.42,116255.012925,504,1.0096,{"date":426,"open":287,"high":285,"low":287,"close":61,"change":187,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",1.94,318060.4472,837,1.0557,{"date":432,"open":287,"high":315,"low":433,"close":287,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",0.993,0.0403,4.07,332169.458583,788,1.0447,{"date":440,"open":367,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",1.0491,0.98765,0.9897,0.0463,4.91,360817.3952,1012,1.0226,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":198,"volume":456,"transactions":457,"vwap":458},"2026-08-20",0.946,0.9986,0.9293,0.9434,0.0034,207711.448955,866,0.9593,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",0.8988,0.9477,0.88995,0.94,0.058,6.58,146659.288636,1060,0.9283,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":88,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.8508,0.9306,0.882,0.0019,101471.88324,1019,0.8887,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",0.89,0.919,0.8801,-0.0064,-0.72,85041.884222,888,0.9019,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",0.8832,0.9271,0.88,0.8865,-0.009,-1.01,80656.292401,400,0.9085,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",0.8925,0.941,0.892,0.8955,-0.026,-2.82,60501.674938,423,0.9077,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",0.9258,0.9429,0.9088,0.9215,0.0203,2.25,30907.378153,220,0.9289,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",0.8868,0.9277,0.9012,0.0311,3.57,71972.609214,489,0.9143,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":494},"2026-08-10",0.9101,0.92,0.8503,0.8701,-0.0374,-4.12,198929.868067,947,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",0.9335,0.9891,0.9022,0.9075,-0.0215,-2.31,167160.038351,651,0.9536,{"date":554,"open":555,"high":556,"low":535,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",0.9502,0.9838,0.929,-0.0264,-2.76,117558.833597,360,0.9558,{"date":564,"open":565,"high":566,"low":464,"close":567,"change":568,"percent_change":259,"volume":569,"transactions":570,"vwap":571},"2026-08-05",0.966,0.9758,0.9554,0.0111,93190.554173,320,0.9615,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",0.991,0.9403,0.9443,-0.0369,-3.76,149131.246485,979,0.9651,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",0.97,0.9878,0.9582,0.9812,0.0177,1.84,93368.618239,1102,0.9742,{"date":594,"open":595,"high":596,"low":121,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",0.9761,0.9898,0.9635,-0.0237,-2.4,64569.1253,281,0.9605,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",0.95,0.998899,0.9872,0.0359,3.77,106596.578813,493,0.9766,{"date":614,"open":615,"high":616,"low":464,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",0.9699,0.9999,0.9513,-0.0187,-1.93,86943.60569,421,0.9664,{"date":624,"open":584,"high":625,"low":626,"close":584,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",0.9894,0.9567,-0.0065,-0.67,97157.191738,500,0.9774,{"date":633,"open":373,"high":287,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",0.9645,0.9765,-0.0119,-1.2,256967.574889,806,0.9799,{"date":642,"open":367,"high":367,"low":402,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.9884,-0.0034,-0.34,161968.730909,444,0.9963,{"date":650,"open":367,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",1.045,0.9918,-0.0382,-3.71,121071.101749,538,1.0207,{"date":659,"open":660,"high":61,"low":660,"close":287,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",0.975,0.03,3,173695.375433,369,1.0351,{"date":667,"open":305,"high":668,"low":174,"close":174,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",1.0801,-0.03,-2.91,249191.237103,591,1.0528,{"date":675,"open":676,"high":677,"low":678,"close":287,"change":150,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",0.9991,1.0494,0.9922,4.04,156870.163205,510,1.0239,{"date":684,"open":685,"high":174,"low":686,"close":687,"change":187,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-17",0.98000002,0.94999999,0.99000001,2.06,73400,{"date":691,"open":685,"high":367,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-16",0.95999998,0.97000003,-0.02,-2.02,138700,{"date":698,"open":174,"high":305,"low":685,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":687},"2026-07-15",-0.01,-1,178000,{"date":703,"open":174,"high":367,"low":693,"close":174,"change":332,"percent_change":704,"volume":705,"transactions":9,"vwap":174},"2026-07-14",5.26,119600,{"date":707,"open":685,"high":174,"low":708,"close":686,"change":316,"percent_change":709,"volume":710,"transactions":9,"vwap":686},"2026-07-13",0.91000003,-5.94,308000,{"date":712,"open":687,"high":367,"low":687,"close":367,"change":187,"percent_change":713,"volume":714,"transactions":9,"vwap":367},"2026-07-10",2.02,103900,{"date":716,"open":685,"high":174,"low":685,"close":687,"change":20,"percent_change":305,"volume":717,"transactions":9,"vwap":687},"2026-07-09",78000,{"date":719,"open":692,"high":685,"low":464,"close":685,"change":20,"percent_change":287,"volume":720,"transactions":9,"vwap":685},"2026-07-08",98100,{"date":722,"open":685,"high":174,"low":464,"close":693,"change":699,"percent_change":723,"volume":724,"transactions":9,"vwap":693},"2026-07-07",-1.02,220800,{"date":726,"open":686,"high":367,"low":464,"close":685,"change":661,"percent_change":727,"volume":728,"transactions":9,"vwap":685},"2026-07-06",3.16,192900,{"date":730,"open":687,"high":367,"low":464,"close":686,"change":694,"percent_change":731,"volume":732,"transactions":9,"vwap":686},"2026-07-02",-2.06,189500,{"date":734,"open":464,"high":693,"low":735,"close":693,"change":332,"percent_change":736,"volume":737,"transactions":9,"vwap":693},"2026-07-01",0.88999999,5.43,95000,{"date":739,"open":740,"high":693,"low":735,"close":740,"change":20,"percent_change":227,"volume":741,"transactions":9,"vwap":740},"2026-06-30",0.92000002,401800,{"date":743,"open":47,"high":740,"low":744,"close":708,"change":20,"percent_change":323,"volume":745,"transactions":9,"vwap":708},"2026-06-29",0.86000001,309300,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-26",0.80000001,0.89999998,0.08,9.76,354400,{"date":754,"open":735,"high":749,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",0.79000002,0.81999999,-0.05,-5.75,278200,{"date":761,"open":762,"high":735,"low":763,"close":47,"change":694,"percent_change":764,"volume":765,"transactions":9,"vwap":47},"2026-06-24",0.85000002,0.82999998,-2.25,286100,{"date":767,"open":47,"high":749,"low":762,"close":735,"change":339,"percent_change":339,"volume":768,"transactions":9,"vwap":735},"2026-06-23",200700,{"date":770,"open":763,"high":749,"low":763,"close":735,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":735},"2026-06-22",0.06,7.23,219700,{"date":775,"open":749,"high":740,"low":755,"close":763,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":763},"2026-06-18",-0.09,-9.78,602300,{"date":780,"open":781,"high":687,"low":749,"close":740,"change":339,"percent_change":339,"volume":782,"transactions":9,"vwap":740},"2026-06-17",0.93000001,814600,{"date":784,"open":755,"high":687,"low":755,"close":740,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":740},"2026-06-16",0.12,15,1474500,{"date":789,"open":790,"high":791,"low":790,"close":748,"change":771,"percent_change":792,"volume":793,"transactions":9,"vwap":748},"2026-06-15",0.77999997,0.83999997,8.11,241500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":339,"percent_change":339,"volume":800,"transactions":9,"vwap":799},"2026-06-12",0.75999999,0.76999998,0.73000002,0.74000001,155800,{"date":802,"open":799,"high":796,"low":26,"close":799,"change":339,"percent_change":339,"volume":803,"transactions":9,"vwap":799},"2026-06-11",394000,{"date":805,"open":796,"high":790,"low":806,"close":799,"change":694,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-10",0.72000003,-2.63,206900,{"date":810,"open":811,"high":755,"low":806,"close":796,"change":20,"percent_change":249,"volume":812,"transactions":9,"vwap":796},"2026-06-09",0.75,467300,{"date":814,"open":797,"high":748,"low":798,"close":811,"change":339,"percent_change":339,"volume":815,"transactions":9,"vwap":811},"2026-06-08",361700,{"date":817,"open":756,"high":763,"low":818,"close":811,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":811},"2026-06-05",0.69999999,-0.11,-12.79,842200,{"date":823,"open":762,"high":493,"low":824,"close":744,"change":699,"percent_change":825,"volume":826,"transactions":9,"vwap":744},"2026-06-04",0.81,-1.15,895200,{"date":828,"open":763,"high":47,"low":748,"close":47,"change":332,"percent_change":829,"volume":830,"transactions":9,"vwap":47},"2026-06-03",6.1,668200,{"date":832,"open":740,"high":740,"low":797,"close":756,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":756},"2026-06-02",-0.14,-14.58,1142200,{"date":837,"open":693,"high":174,"low":740,"close":692,"change":757,"percent_change":838,"volume":839,"transactions":9,"vwap":692},"2026-06-01",-4.95,563700,{"date":841,"open":305,"high":287,"low":687,"close":367,"change":699,"percent_change":842,"volume":843,"transactions":9,"vwap":367},"2026-05-29",-0.98,268900,{"date":845,"open":687,"high":287,"low":693,"close":305,"change":187,"percent_change":846,"volume":847,"transactions":9,"vwap":305},"2026-05-28",2,780900,{"date":849,"open":287,"high":140,"low":687,"close":174,"change":757,"percent_change":850,"volume":851,"transactions":9,"vwap":174},"2026-05-27",-4.76,471200,{"date":853,"open":315,"high":854,"low":693,"close":61,"change":694,"percent_change":855,"volume":856,"transactions":9,"vwap":61},"2026-05-26",1.12,-1.87,857300,{"date":858,"open":285,"high":854,"low":285,"close":285,"change":669,"percent_change":859,"volume":860,"transactions":9,"vwap":285},"2026-05-22",-2.73,882400,{"date":862,"open":227,"high":313,"low":227,"close":227,"change":694,"percent_change":863,"volume":864,"transactions":9,"vwap":227},"2026-05-21",-1.79,274400,{"date":866,"open":315,"high":313,"low":315,"close":854,"change":661,"percent_change":867,"volume":868,"transactions":9,"vwap":854},"2026-05-20",2.75,242400,{"date":870,"open":277,"high":323,"low":277,"close":315,"change":699,"percent_change":871,"volume":872,"transactions":9,"vwap":315},"2026-05-19",-0.91,222300,{"date":874,"open":875,"high":875,"low":277,"close":227,"change":306,"percent_change":876,"volume":877,"transactions":9,"vwap":227},"2026-05-18",1.16,-5.98,580200,{"date":879,"open":258,"high":880,"low":286,"close":258,"change":757,"percent_change":881,"volume":882,"transactions":9,"vwap":258},"2026-05-15",1.19,-4.1,652200,{"date":884,"open":880,"high":885,"low":875,"close":886,"change":150,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-14",1.25,1.22,3.39,301100,{"date":890,"open":268,"high":267,"low":875,"close":259,"change":306,"percent_change":891,"volume":892,"transactions":9,"vwap":259},"2026-05-13",-5.6,309600,{"date":894,"open":886,"high":885,"low":259,"close":885,"change":20,"percent_change":824,"volume":895,"transactions":9,"vwap":885},"2026-05-12",285100,{"date":897,"open":886,"high":267,"low":898,"close":268,"change":187,"percent_change":899,"volume":900,"transactions":9,"vwap":268},"2026-05-11",1.21,1.64,610900,{"date":902,"open":288,"high":267,"low":854,"close":886,"change":750,"percent_change":903,"volume":904,"transactions":9,"vwap":886},"2026-05-08",7.02,969300,{"date":906,"open":880,"high":116,"low":313,"close":313,"change":757,"percent_change":907,"volume":908,"transactions":9,"vwap":313},"2026-05-07",-4.2,478500,{"date":910,"open":286,"high":880,"low":313,"close":880,"change":332,"percent_change":911,"volume":912,"transactions":9,"vwap":880},"2026-05-06",4.39,657700,{"date":914,"open":286,"high":286,"low":288,"close":313,"change":339,"percent_change":339,"volume":915,"transactions":9,"vwap":313},"2026-05-05",153100,{"date":917,"open":288,"high":286,"low":288,"close":313,"change":20,"percent_change":493,"volume":918,"transactions":9,"vwap":313},"2026-05-04",151700,{"date":920,"open":286,"high":875,"low":854,"close":288,"change":694,"percent_change":921,"volume":922,"transactions":9,"vwap":288},"2026-05-01",-1.74,186000,{"date":924,"open":288,"high":258,"low":288,"close":286,"change":339,"percent_change":339,"volume":925,"transactions":9,"vwap":286},"2026-04-30",162400,{"date":927,"open":313,"high":258,"low":323,"close":286,"change":20,"percent_change":493,"volume":928,"transactions":9,"vwap":286},"2026-04-29",258800,{"date":930,"open":258,"high":259,"low":313,"close":313,"change":669,"percent_change":931,"volume":701,"transactions":9,"vwap":313},"2026-04-28",-2.56,{"date":933,"open":286,"high":880,"low":286,"close":258,"change":699,"percent_change":934,"volume":935,"transactions":9,"vwap":258},"2026-04-27",-0.85,83800,{"date":937,"open":259,"high":116,"low":313,"close":259,"change":339,"percent_change":339,"volume":938,"transactions":9,"vwap":259},"2026-04-24",397800,{"date":940,"open":880,"high":941,"low":875,"close":259,"change":699,"percent_change":942,"volume":943,"transactions":9,"vwap":259},"2026-04-23",1.23,-0.84,247100,{"date":945,"open":875,"high":116,"low":875,"close":880,"change":771,"percent_change":946,"volume":947,"transactions":9,"vwap":880},"2026-04-22",5.31,121500,{"date":949,"open":880,"high":116,"low":854,"close":288,"change":316,"percent_change":950,"volume":951,"transactions":9,"vwap":288},"2026-04-21",-5.04,364400,{"date":953,"open":875,"high":898,"low":875,"close":880,"change":20,"percent_change":954,"volume":955,"transactions":9,"vwap":880},"2026-04-20",0.85,256400,{"date":957,"open":898,"high":886,"low":286,"close":259,"change":339,"percent_change":339,"volume":958,"transactions":9,"vwap":259},"2026-04-17",366900,{"date":960,"open":116,"high":886,"low":258,"close":259,"change":694,"percent_change":961,"volume":962,"transactions":9,"vwap":259},"2026-04-16",-1.67,158100,{"date":964,"open":875,"high":116,"low":875,"close":116,"change":332,"percent_change":965,"volume":966,"transactions":9,"vwap":116},"2026-04-15",4.35,91500,{"date":968,"open":286,"high":898,"low":286,"close":286,"change":20,"percent_change":493,"volume":969,"transactions":9,"vwap":286},"2026-04-14",326500,{"date":971,"open":313,"high":875,"low":854,"close":313,"change":694,"percent_change":972,"volume":973,"transactions":9,"vwap":313},"2026-04-13",-1.72,173600,{"date":975,"open":286,"high":116,"low":286,"close":875,"change":699,"percent_change":934,"volume":976,"transactions":9,"vwap":875},"2026-04-10",228000,{"date":978,"open":854,"high":259,"low":227,"close":258,"change":661,"percent_change":979,"volume":980,"transactions":9,"vwap":258},"2026-04-09",2.63,121600,{"date":982,"open":259,"high":259,"low":313,"close":313,"change":20,"percent_change":493,"volume":983,"transactions":9,"vwap":313},"2026-04-08",168700,{"date":985,"open":313,"high":313,"low":227,"close":288,"change":699,"percent_change":986,"volume":987,"transactions":9,"vwap":288},"2026-04-07",-0.88,83200,{"date":989,"open":313,"high":259,"low":288,"close":313,"change":187,"percent_change":990,"volume":991,"transactions":9,"vwap":313},"2026-04-06",1.79,204400,{"date":993,"open":227,"high":313,"low":285,"close":854,"change":699,"percent_change":986,"volume":994,"transactions":9,"vwap":854},"2026-04-02",218900,{"date":996,"open":875,"high":116,"low":288,"close":288,"change":669,"percent_change":997,"volume":998,"transactions":9,"vwap":288},"2026-04-01",-2.59,222900,{"date":1000,"open":285,"high":875,"low":297,"close":875,"change":785,"percent_change":1001,"volume":1002,"transactions":9,"vwap":875},"2026-03-31",11.54,503800,{"date":1004,"open":875,"high":875,"low":297,"close":297,"change":316,"percent_change":1005,"volume":1006,"transactions":9,"vwap":297},"2026-03-30",-5.45,362200,{"date":1008,"open":286,"high":286,"low":227,"close":227,"change":316,"percent_change":1009,"volume":1010,"transactions":9,"vwap":227},"2026-03-27",-5.17,391600,{"date":1012,"open":116,"high":886,"low":875,"close":875,"change":346,"percent_change":1013,"volume":1014,"transactions":9,"vwap":875},"2026-03-26",-3.33,154500,{"date":1016,"open":941,"high":885,"low":116,"close":116,"change":339,"percent_change":339,"volume":1017,"transactions":9,"vwap":116},"2026-03-25",234800,{"date":1019,"open":258,"high":898,"low":286,"close":116,"change":187,"percent_change":1020,"volume":1021,"transactions":9,"vwap":116},"2026-03-24",1.69,349900,{"date":1023,"open":880,"high":898,"low":259,"close":259,"change":20,"percent_change":954,"volume":1024,"transactions":9,"vwap":259},"2026-03-23",184700,{"date":1026,"open":875,"high":116,"low":875,"close":258,"change":339,"percent_change":339,"volume":1027,"transactions":9,"vwap":258},"2026-03-20",301900,{"date":1029,"open":258,"high":898,"low":875,"close":258,"change":699,"percent_change":934,"volume":1030,"transactions":9,"vwap":258},"2026-03-19",236100,{"date":1032,"open":898,"high":886,"low":258,"close":259,"change":669,"percent_change":1033,"volume":1034,"transactions":9,"vwap":259},"2026-03-18",-2.48,186800,{"date":1036,"open":268,"high":267,"low":898,"close":898,"change":346,"percent_change":1037,"volume":1038,"transactions":9,"vwap":898},"2026-03-17",-3.2,130100,{"date":1040,"open":116,"high":1041,"low":259,"close":885,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":885},"2026-03-16",1.27,0.07,5.93,288000,{"date":1046,"open":259,"high":941,"low":258,"close":259,"change":661,"percent_change":1047,"volume":1048,"transactions":9,"vwap":259},"2026-03-13",2.61,248500,{"date":1050,"open":258,"high":880,"low":286,"close":286,"change":694,"percent_change":1051,"volume":1052,"transactions":9,"vwap":286},"2026-03-12",-1.71,248700,{"date":1054,"open":286,"high":116,"low":286,"close":258,"change":339,"percent_change":339,"volume":1055,"transactions":9,"vwap":258},"2026-03-11",167400,{"date":1057,"open":313,"high":886,"low":313,"close":258,"change":669,"percent_change":1058,"volume":1059,"transactions":9,"vwap":258},"2026-03-10",-2.5,320600,{"date":1061,"open":286,"high":886,"low":286,"close":116,"change":771,"percent_change":704,"volume":1062,"transactions":9,"vwap":116},"2026-03-09",514100,{"date":1064,"open":323,"high":875,"low":315,"close":313,"change":20,"percent_change":493,"volume":1065,"transactions":9,"vwap":313},"2026-03-06",302300,{"date":1067,"open":941,"high":941,"low":854,"close":288,"change":776,"percent_change":1068,"volume":1069,"transactions":9,"vwap":288},"2026-03-05",-7.38,291500,{"date":1071,"open":116,"high":941,"low":875,"close":886,"change":1042,"percent_change":1072,"volume":1073,"transactions":9,"vwap":886},"2026-03-04",6.09,477600,{"date":1075,"open":227,"high":286,"low":140,"close":286,"change":661,"percent_change":1076,"volume":1077,"transactions":9,"vwap":286},"2026-03-03",2.68,366400,{"date":1079,"open":277,"high":875,"low":277,"close":854,"change":699,"percent_change":986,"volume":1080,"transactions":9,"vwap":854},"2026-03-02",207000,{"date":1082,"open":227,"high":313,"low":277,"close":288,"change":699,"percent_change":986,"volume":1083,"transactions":9,"vwap":288},"2026-02-27",229300,{"date":1085,"open":875,"high":258,"low":288,"close":313,"change":346,"percent_change":1086,"volume":1087,"transactions":9,"vwap":313},"2026-02-26",-3.39,254400,{"date":1089,"open":323,"high":886,"low":227,"close":259,"change":1042,"percent_change":1090,"volume":1091,"transactions":9,"vwap":259},"2026-02-25",6.31,712100,{"date":1093,"open":61,"high":323,"low":367,"close":323,"change":150,"percent_change":1094,"volume":1095,"transactions":9,"vwap":323},"2026-02-24",3.74,237800,{"date":1097,"open":227,"high":227,"low":297,"close":285,"change":346,"percent_change":1098,"volume":1099,"transactions":9,"vwap":285},"2026-02-23",-3.6,372400,{"date":1101,"open":854,"high":288,"low":140,"close":323,"change":20,"percent_change":1102,"volume":1103,"transactions":9,"vwap":323},"2026-02-20",0.91,301400,{"date":1105,"open":285,"high":323,"low":140,"close":227,"change":339,"percent_change":339,"volume":1106,"transactions":9,"vwap":227},"2026-02-19",81700,{"date":1108,"open":315,"high":288,"low":140,"close":227,"change":339,"percent_change":339,"volume":1109,"transactions":9,"vwap":227},"2026-02-18",300100,{"date":1111,"open":313,"high":313,"low":140,"close":227,"change":694,"percent_change":863,"volume":1112,"transactions":9,"vwap":227},"2026-02-17",178600,{"date":1114,"open":140,"high":875,"low":140,"close":854,"change":289,"percent_change":1115,"volume":1116,"transactions":9,"vwap":854},"2026-02-13",8.74,403500,{"date":1118,"open":315,"high":854,"low":287,"close":287,"change":346,"percent_change":1119,"volume":1120,"transactions":9,"vwap":287},"2026-02-12",-3.74,274500,{"date":1122,"open":297,"high":288,"low":685,"close":285,"change":150,"percent_change":1123,"volume":1124,"transactions":9,"vwap":285},"2026-02-11",3.88,1135300,{"date":1126,"open":297,"high":315,"low":287,"close":287,"change":694,"percent_change":1127,"volume":1087,"transactions":9,"vwap":287},"2026-02-10",-1.9,{"date":1129,"open":285,"high":315,"low":297,"close":61,"change":699,"percent_change":1130,"volume":1131,"transactions":9,"vwap":61},"2026-02-09",-0.94,215700,{"date":1133,"open":685,"high":854,"low":685,"close":140,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":140},"2026-02-06",0.11,11.58,512200,{"date":1138,"open":305,"high":140,"low":686,"close":686,"change":819,"percent_change":1139,"volume":1140,"transactions":9,"vwap":686},"2026-02-05",-10.38,511600,{"date":1142,"open":875,"high":875,"low":287,"close":140,"change":776,"percent_change":1143,"volume":1144,"transactions":9,"vwap":140},"2026-02-04",-7.83,325300,{"date":1146,"open":286,"high":875,"low":277,"close":286,"change":20,"percent_change":493,"volume":1147,"transactions":9,"vwap":286},"2026-02-03",554000,{"date":1149,"open":258,"high":898,"low":288,"close":313,"change":306,"percent_change":1150,"volume":1151,"transactions":9,"vwap":313},"2026-02-02",-5.79,515200,{"date":1153,"open":886,"high":885,"low":880,"close":898,"change":346,"percent_change":1037,"volume":1154,"transactions":9,"vwap":898},"2026-01-30",290200,{"date":1156,"open":269,"high":269,"low":116,"close":885,"change":316,"percent_change":1157,"volume":1158,"transactions":9,"vwap":885},"2026-01-29",-4.58,508200,{"date":1160,"open":225,"high":225,"low":1041,"close":204,"change":699,"percent_change":1161,"volume":1162,"transactions":9,"vwap":204},"2026-01-28",-0.76,340800,{"date":1164,"open":1165,"high":225,"low":205,"close":216,"change":661,"percent_change":1166,"volume":1167,"transactions":9,"vwap":216},"2026-01-27",1.29,2.33,320100,{"date":1169,"open":205,"high":204,"low":1041,"close":1165,"change":187,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1165},"2026-01-26",1.57,324100,{"date":1173,"open":216,"high":225,"low":267,"close":1041,"change":757,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1041},"2026-01-23",-3.79,344900,{"date":1177,"open":204,"high":186,"low":205,"close":216,"change":339,"percent_change":339,"volume":1178,"transactions":9,"vwap":216},"2026-01-22",445900,{"date":1180,"open":249,"high":19,"low":267,"close":216,"change":20,"percent_change":1181,"volume":1182,"transactions":9,"vwap":216},"2026-01-21",0.76,900100,{"date":1184,"open":186,"high":17,"low":1165,"close":204,"change":260,"percent_change":1185,"volume":1186,"transactions":9,"vwap":204},"2026-01-20",-8.39,518000,{"date":1188,"open":1189,"high":185,"low":186,"close":185,"change":661,"percent_change":1190,"volume":1191,"transactions":9,"vwap":185},"2026-01-16",1.42,2.14,463000,{"date":1193,"open":1170,"high":1170,"low":1194,"close":17,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":17},"2026-01-15",1.39,-0.15,-9.68,785300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":771,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-14",1.51,1.65,1.49,1.55,4.03,822600,{"date":1207,"open":233,"high":1200,"low":233,"close":1202,"change":150,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1202},"2026-01-13",2.76,299900,{"date":1211,"open":188,"high":233,"low":196,"close":188,"change":694,"percent_change":1212,"volume":1213,"transactions":9,"vwap":188},"2026-01-12",-1.36,471800,{"date":1215,"open":1216,"high":195,"low":185,"close":194,"change":694,"percent_change":1217,"volume":1218,"transactions":9,"vwap":194},"2026-01-09",1.48,-1.34,312900,{"date":1220,"open":18,"high":195,"low":16,"close":1202,"change":1042,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1202},"2026-01-08",4.93,294900,{"date":1224,"open":1225,"high":250,"low":16,"close":1189,"change":260,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1189},"2026-01-07",1.52,-7.79,346200,{"date":1229,"open":270,"high":1201,"low":1216,"close":250,"change":20,"percent_change":1230,"volume":1231,"transactions":9,"vwap":250},"2026-01-06",0.65,471300,{"date":1233,"open":1234,"high":1235,"low":195,"close":241,"change":699,"percent_change":1236,"volume":1237,"transactions":9,"vwap":241},"2026-01-05",1.58,1.62,-0.65,922100,{"date":1239,"open":17,"high":1170,"low":17,"close":250,"change":88,"percent_change":1240,"volume":1241,"transactions":9,"vwap":250},"2026-01-02",16.67,787200,{"date":1243,"open":17,"high":17,"low":216,"close":216,"change":316,"percent_change":1244,"volume":1245,"transactions":9,"vwap":216},"2025-12-31",-4.35,1684900,{"date":1247,"open":216,"high":233,"low":204,"close":196,"change":332,"percent_change":1248,"volume":1249,"transactions":9,"vwap":196},"2025-12-30",3.76,832000,{"date":1251,"open":249,"high":17,"low":204,"close":249,"change":694,"percent_change":1252,"volume":1253,"transactions":9,"vwap":249},"2025-12-29",-1.48,878100,{"date":1255,"open":196,"high":1194,"low":269,"close":224,"change":346,"percent_change":1256,"volume":1257,"transactions":9,"vwap":224},"2025-12-26",-2.88,971900,{"date":1259,"open":19,"high":1194,"low":249,"close":1194,"change":187,"percent_change":233,"volume":1260,"transactions":9,"vwap":1194},"2025-12-24",658800,{"date":1262,"open":18,"high":233,"low":19,"close":19,"change":346,"percent_change":1263,"volume":1264,"transactions":9,"vwap":19},"2025-12-23",-2.84,684100,{"date":1266,"open":195,"high":195,"low":16,"close":16,"change":694,"percent_change":1267,"volume":1268,"transactions":9,"vwap":16},"2025-12-22",-1.4,648700,{"date":1270,"open":1194,"high":233,"low":19,"close":185,"change":750,"percent_change":1043,"volume":1271,"transactions":9,"vwap":185},"2025-12-19",768900,{"date":1273,"open":16,"high":188,"low":249,"close":224,"change":694,"percent_change":1274,"volume":1275,"transactions":9,"vwap":224},"2025-12-18",-1.46,1654100,{"date":1277,"open":1225,"high":250,"low":186,"close":19,"change":1195,"percent_change":1278,"volume":1279,"transactions":9,"vwap":19},"2025-12-17",-9.87,1357000,{"date":1281,"open":241,"high":1234,"low":233,"close":1225,"change":699,"percent_change":1236,"volume":1282,"transactions":9,"vwap":1225},"2025-12-16",771100,{"date":1284,"open":1285,"high":1285,"low":241,"close":241,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":241},"2025-12-15",1.77,-0.18,-10.53,1190600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2025-12-12",1.78,1.82,1.71,-0.1,-5.52,230000,{"date":1298,"open":1291,"high":589,"low":1299,"close":1300,"change":669,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-12-11",1.76,1.81,-1.63,426400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":589,"change":20,"percent_change":157,"volume":1308,"transactions":9,"vwap":589},"2025-12-10",1.8,1.86,1.75,282200,{"date":1310,"open":1293,"high":1311,"low":1312,"close":1313,"change":1134,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-09",1.85,1.68,1.83,6.4,462800,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":332,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-08",1.73,1.67,1.72,2.99,271000,{"date":1324,"open":1318,"high":1318,"low":1325,"close":1319,"change":234,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1319},"2025-12-05",1.63,-4.57,462500,{"date":1329,"open":1307,"high":1285,"low":1020,"close":1307,"change":699,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1307},"2025-12-04",-0.57,349700,{"date":1333,"open":1305,"high":1313,"low":1307,"close":1299,"change":346,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1299},"2025-12-03",-2.22,403000,{"date":1337,"open":1318,"high":1292,"low":1318,"close":1305,"change":289,"percent_change":704,"volume":1338,"transactions":9,"vwap":1305},"2025-12-02",331200,{"date":1340,"open":1318,"high":990,"low":1312,"close":1293,"change":1286,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1293},"2025-12-01",-9.52,328700,{"date":1344,"open":1345,"high":94,"low":1311,"close":1346,"change":669,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-11-28",1.93,1.89,-1.56,201000,{"date":1350,"open":589,"high":1351,"low":1305,"close":1352,"change":750,"percent_change":965,"volume":1353,"transactions":9,"vwap":1352},"2025-11-26",1.99,1.92,603700,{"date":1355,"open":1292,"high":589,"low":1307,"close":589,"change":20,"percent_change":157,"volume":1356,"transactions":9,"vwap":589},"2025-11-25",215800,{"date":1358,"open":1320,"high":589,"low":1201,"close":1313,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1313},"2025-11-24",0.13,7.65,628400,{"date":1363,"open":1020,"high":1307,"low":899,"close":1364,"change":339,"percent_change":339,"volume":1365,"transactions":9,"vwap":1364},"2025-11-21",1.7,666500,{"date":1367,"open":1311,"high":1368,"low":1369,"close":1364,"change":234,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1364},"2025-11-20",1.91,1.66,-4.49,898300,{"date":1373,"open":94,"high":94,"low":1293,"close":1291,"change":1195,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1291},"2025-11-19",-7.77,908200,{"date":1377,"open":1378,"high":846,"low":1311,"close":1345,"change":661,"percent_change":1234,"volume":1379,"transactions":9,"vwap":1345},"2025-11-18",1.87,434700,{"date":1381,"open":94,"high":1382,"low":589,"close":1383,"change":260,"percent_change":709,"volume":1384,"transactions":9,"vwap":1383},"2025-11-17",2.08,1.9,756700,{"date":1386,"open":1311,"high":1387,"low":1311,"close":713,"change":785,"percent_change":1388,"volume":1389,"transactions":9,"vwap":713},"2025-11-14",2.07,6.32,504300,{"date":1391,"open":846,"high":688,"low":1346,"close":1383,"change":819,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1383},"2025-11-13",-5.47,539700,{"date":1395,"open":1396,"high":1396,"low":846,"close":1397,"change":306,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-11-12",2.15,2.01,-3.37,357700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1382,"change":1286,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1382},"2025-11-11",2.19,2.2,2.03,-7.96,353300,{"date":1408,"open":1403,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2025-11-10",2.26,2.09,0.16,7.62,680800,{"date":1415,"open":1311,"high":1416,"low":1292,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-11-07",2.18,2.1,0.26,14.13,972800,{"date":1422,"open":1423,"high":1368,"low":1292,"close":589,"change":699,"percent_change":1424,"volume":1425,"transactions":9,"vwap":589},"2025-11-06",1.88,-0.54,184500,{"date":1427,"open":1423,"high":1346,"low":1300,"close":1311,"change":289,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1311},"2025-11-05",5.11,243600,{"date":1431,"open":1383,"high":1352,"low":1299,"close":1299,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1299},"2025-11-04",-0.16,-8.33,616000,{"date":1436,"open":1437,"high":1437,"low":1368,"close":1352,"change":111,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1352},"2025-11-03",2.11,-8.13,590200,{"date":1441,"open":1397,"high":1442,"low":94,"close":1410,"change":81,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1410},"2025-10-31",2.13,7.18,436200,{"date":1446,"open":1387,"high":1410,"low":1345,"close":94,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":94},"2025-10-30",-0.13,-6.25,438400,{"date":1451,"open":1452,"high":1416,"low":1351,"close":1382,"change":278,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1382},"2025-10-29",2.12,7.77,1156700,{"date":1456,"open":1190,"high":1190,"low":1368,"close":1345,"change":1432,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1345},"2025-10-28",-7.66,769500,{"date":1460,"open":846,"high":1190,"low":1311,"close":1410,"change":278,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1410},"2025-10-27",7.73,866600,{"date":1464,"open":1352,"high":1351,"low":1306,"close":427,"change":1042,"percent_change":1094,"volume":1116,"transactions":9,"vwap":427},"2025-10-24",{"date":1466,"open":589,"high":1346,"low":589,"close":1378,"change":20,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1378},"2025-10-23",0.54,266600,{"date":1470,"open":1423,"high":1368,"low":1300,"close":1306,"change":776,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1306},"2025-10-22",-4.62,508400,{"date":1474,"open":298,"high":1397,"low":1311,"close":94,"change":669,"percent_change":1475,"volume":1476,"transactions":9,"vwap":94},"2025-10-21",-1.52,441600,{"date":1478,"open":1368,"high":1397,"low":1423,"close":1479,"change":360,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-20",1.98,5.32,510900,{"date":1483,"open":1311,"high":1484,"low":1300,"close":1423,"change":661,"percent_change":1235,"volume":1485,"transactions":9,"vwap":1423},"2025-10-17",1.97,796700,{"date":1487,"open":1396,"high":1416,"low":1300,"close":1311,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1311},"2025-10-16",-0.28,-13.15,1686900,{"date":1492,"open":1493,"high":1493,"low":688,"close":1442,"change":316,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1442},"2025-10-15",2.24,-2.74,880000,{"date":1497,"open":1437,"high":1498,"low":1404,"close":1402,"change":150,"percent_change":1306,"volume":1499,"transactions":9,"vwap":1402},"2025-10-14",2.22,727300,{"date":1501,"open":1502,"high":1502,"low":1417,"close":1396,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1396},"2025-10-13",2.34,-0.32,-12.96,1232600,{"date":1507,"open":1508,"high":25,"low":1509,"close":1510,"change":306,"percent_change":559,"volume":1511,"transactions":9,"vwap":1510},"2025-10-10",2.91,2.45,2.47,2355300,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":150,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-09",2.41,2.55,2.54,1.6,492800,{"date":1520,"open":1509,"high":1521,"low":1522,"close":1523,"change":332,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-08",2.53,2.31,2.5,2.04,986500,{"date":1527,"open":1528,"high":1076,"low":1529,"close":1509,"change":1195,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1509},"2025-10-07",2.65,2.42,-5.77,970900,{"date":1533,"open":1534,"high":867,"low":1535,"close":1536,"change":150,"percent_change":270,"volume":1537,"transactions":9,"vwap":1536},"2025-10-06",2.58,2.57,2.6,1050200,{"date":1539,"open":867,"high":867,"low":1510,"close":1540,"change":260,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-10-03",2.56,-4.48,1519500,{"date":1544,"open":979,"high":1545,"low":1515,"close":1076,"change":785,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1076},"2025-10-02",2.74,4.69,1059100,{"date":1549,"open":1523,"high":1550,"low":1551,"close":1540,"change":81,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1540},"2025-10-01",2.64,2.46,5.79,1133400,{"date":1555,"open":1556,"high":1523,"low":1557,"close":1529,"change":260,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1529},"2025-09-30",2.48,2.28,-4.72,911900,{"date":1561,"open":1535,"high":1536,"low":1529,"close":1516,"change":694,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1516},"2025-09-29",-0.78,794700,{"date":1565,"open":1566,"high":1567,"low":1551,"close":1540,"change":187,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1540},"2025-09-26",2.52,2.59,0.79,684500,{"date":1571,"open":1572,"high":1076,"low":1573,"close":1516,"change":1432,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1516},"2025-09-25",2.66,2.49,-5.93,937700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1042,"percent_change":1572,"volume":1582,"transactions":9,"vwap":1581},"2025-09-24",2.67,2.73,2.62,2.7,699800,{"date":1584,"open":1536,"high":1579,"low":1536,"close":979,"change":332,"percent_change":427,"volume":1585,"transactions":9,"vwap":979},"2025-09-23",952800,{"date":1587,"open":1588,"high":1588,"low":1534,"close":1534,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1534},"2025-09-22",2.8,-0.22,-7.86,889100,{"date":1593,"open":1545,"high":1594,"low":1567,"close":1588,"change":289,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-09-19",2.87,3.32,2241900,{"date":1598,"open":1578,"high":1599,"low":1550,"close":1600,"change":360,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-18",2.83,2.71,3.83,1111700,{"date":1604,"open":1076,"high":1605,"low":1047,"close":1047,"change":234,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1047},"2025-09-17",2.85,-2.97,1163500,{"date":1609,"open":1599,"high":1610,"low":1572,"close":1611,"change":1589,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-09-16",2.94,2.69,-7.56,1747500,{"date":1615,"open":662,"high":1616,"low":1579,"close":1508,"change":694,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1508},"2025-09-15",3.03,-0.68,1209200,{"date":1620,"open":727,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-09-12",3.2,2.82,2.93,-0.24,-7.57,1411400,{"date":1628,"open":145,"high":1629,"low":145,"close":1630,"change":360,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-09-11",3.23,3.17,3.26,1122300,{"date":1634,"open":1635,"high":1636,"low":1605,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-09-10",2.89,3.25,3.07,0.29,10.43,3980500,{"date":1642,"open":1643,"high":1644,"low":1208,"close":1645,"change":1589,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-09",2.95,3.05,2.78,-7.33,5669400,{"date":1649,"open":1621,"high":1650,"low":1651,"close":662,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":662},"2025-09-08",3.4,2.92,-1.23,-29.08,6234900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":346,"percent_change":1130,"volume":1661,"transactions":9,"vwap":1660},"2025-09-05",4.34,4.45,4.08,4.23,808600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-04",4.6,4.73,3.85,4.27,-0.26,-5.74,743200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1503,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-03",4.81,4.85,4.52,4.53,-6.6,362700,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1674,"change":699,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1674},"2025-09-02",4.75,5.15,-0.21,297300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":645,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-29",5.18,5.27,4.86,-6.54,283500,{"date":1693,"open":1694,"high":1695,"low":1682,"close":1696,"change":150,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-08-28",5.28,5.47,5.2,0.78,322100,{"date":1700,"open":1701,"high":1702,"low":1682,"close":1703,"change":260,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-08-27",5.29,5.5,5.16,-2.27,548400,{"date":1707,"open":1708,"high":1701,"low":445,"close":1694,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1694},"2025-08-26",4.99,0.28,5.6,320400,{"date":1713,"open":1714,"high":1696,"low":1714,"close":1715,"change":661,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-25",4.87,5,0.6,284000,{"date":1719,"open":1720,"high":1715,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-08-22",4.65,4.58,4.97,0.35,7.58,508300,{"date":1727,"open":1664,"high":1728,"low":1664,"close":1729,"change":661,"percent_change":1230,"volume":1730,"transactions":9,"vwap":1729},"2025-08-21",4.7,4.62,236700,{"date":1732,"open":1728,"high":1728,"low":1658,"close":1733,"change":776,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-20",4.59,-1.92,390700,{"date":1737,"open":1674,"high":1674,"low":1664,"close":1738,"change":1739,"percent_change":881,"volume":1740,"transactions":9,"vwap":1738},"2025-08-19",4.68,-0.2,463900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1743,"change":699,"percent_change":1739,"volume":1746,"transactions":9,"vwap":1743},"2025-08-18",4.88,5.04,4.74,372900,{"date":1748,"open":1749,"high":1750,"low":1665,"close":1751,"change":699,"percent_change":1739,"volume":1752,"transactions":9,"vwap":1751},"2025-08-15",4.96,5.07,4.89,566300,{"date":1754,"open":1755,"high":1750,"low":1756,"close":1757,"change":1624,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-14",5.03,4.8,4.9,-4.67,538800,{"date":1761,"open":1682,"high":1762,"low":1722,"close":1763,"change":1723,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-13",5.19,5.14,7.31,807300,{"date":1767,"open":1714,"high":1715,"low":1729,"close":1768,"change":346,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-08-12",4.79,-0.83,781600,{"date":1772,"open":736,"high":1773,"low":1756,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-08-11",5.55,4.83,-0.36,-6.94,951300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1762,"change":289,"percent_change":1299,"volume":1783,"transactions":9,"vwap":1762},"2025-08-08",5.1,5.54,5.01,506100,{"date":1785,"open":1786,"high":1787,"low":1782,"close":1780,"change":785,"percent_change":1514,"volume":1788,"transactions":9,"vwap":1780},"2025-08-07",5.05,5.33,440300,{"date":1790,"open":1791,"high":1687,"low":1673,"close":1792,"change":306,"percent_change":1793,"volume":1120,"transactions":9,"vwap":1792},"2025-08-06",5.02,4.98,-1.39,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1786,"change":306,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1786},"2025-08-05",5.3,5.39,4.92,-1.37,797400,{"date":1802,"open":1803,"high":1796,"low":1743,"close":1804,"change":251,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-04",5.06,5.12,5.13,488100,{"date":1808,"open":1809,"high":1715,"low":1810,"close":1714,"change":1488,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1714},"2025-08-01",4.95,4.67,-5.44,349500,{"date":1814,"open":1815,"high":704,"low":1744,"close":1682,"change":360,"percent_change":1479,"volume":1816,"transactions":9,"vwap":1682},"2025-07-31",5.08,272700,{"date":1818,"open":1682,"high":1703,"low":1714,"close":1786,"change":339,"percent_change":339,"volume":1819,"transactions":9,"vwap":1786},"2025-07-30",524000,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1786,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1786},"2025-07-29",6,4.94,-0.9,-15.13,1091600,{"date":1828,"open":1829,"high":1830,"low":1043,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-07-28",6.75,6.88,5.95,-0.79,-11.72,1119800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":81,"percent_change":1452,"volume":1841,"transactions":9,"vwap":1840},"2025-07-25",6.6,6.87,6.21,6.74,590300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1837,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1837},"2025-07-24",6.33,6.91,6.06,0.4,6.45,1210000,{"date":1851,"open":1072,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-07-23",6.85,5.75,6.2,-0.66,-9.62,2541500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1665,"volume":1865,"transactions":9,"vwap":1863},"2025-07-22",6.84,7.47,6.26,6.86,0.31,1939100,{"date":1867,"open":1868,"high":1869,"low":1839,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-07-21",6.54,8.25,6.55,0.63,10.64,8355700,{"date":1875,"open":1876,"high":177,"low":1877,"close":1878,"change":1189,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-18",8.98,5.22,5.92,31.56,41286900,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-17",3.65,4.5,0.64,16.58,460200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1568,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-16",3.12,3.87,3.1,3.86,25.73,388500,{"date":1897,"open":1898,"high":1621,"low":1898,"close":1637,"change":1359,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1637},"2025-07-15",2.9,4.42,133600,{"date":1902,"open":1550,"high":1610,"low":1550,"close":1610,"change":251,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1610},"2025-07-14",9.29,125500,{"date":1906,"open":1545,"high":1545,"low":1550,"close":1611,"change":339,"percent_change":339,"volume":1907,"transactions":9,"vwap":1611},"2025-07-11",11200,{"date":1909,"open":867,"high":1588,"low":1528,"close":1611,"change":316,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1611},"2025-07-10",-2.18,8200,{"date":1913,"open":1550,"high":867,"low":1550,"close":867,"change":278,"percent_change":1914,"volume":1915,"transactions":9,"vwap":867},"2025-07-09",5.77,4600,{"date":1917,"open":1580,"high":1600,"low":1536,"close":1536,"change":694,"percent_change":1161,"volume":1918,"transactions":9,"vwap":1536},"2025-07-08",5800,{"date":1920,"open":979,"high":1921,"low":1536,"close":1580,"change":316,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1580},"2025-07-07",2.79,-2.24,14600,{"date":1925,"open":1926,"high":1076,"low":1927,"close":1076,"change":1709,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1076},"2025-07-03",2.44,2.37,11.67,53800,{"date":1931,"open":1927,"high":1566,"low":1932,"close":1933,"change":150,"percent_change":1020,"volume":1934,"transactions":9,"vwap":1933},"2025-07-02",2.36,2.4,13400,{"date":1936,"open":1551,"high":1536,"low":1937,"close":1932,"change":819,"percent_change":1938,"volume":1907,"transactions":9,"vwap":1932},"2025-07-01",2.35,-4.45,{"date":1940,"open":1622,"high":1941,"low":1942,"close":1510,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1510},"2025-06-30",3.15,2.32,-0.33,-11.79,165400,{"date":1947,"open":1600,"high":1599,"low":1566,"close":1588,"change":1134,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1588},"2025-06-27",4.09,23300,{"date":1951,"open":1573,"high":1643,"low":1510,"close":1611,"change":106,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1611},"2025-06-26",9.8,112300,{"date":1955,"open":1956,"high":1556,"low":1956,"close":1509,"change":54,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1509},"2025-06-25",2.27,7.93,30200,{"date":1960,"open":1403,"high":1961,"low":1403,"close":1956,"change":1042,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1956},"2025-06-24",2.3,3.18,4200,{"date":1965,"open":1961,"high":1961,"low":1403,"close":1403,"change":339,"percent_change":339,"volume":1966,"transactions":9,"vwap":1403},"2025-06-23",4700,{"date":1968,"open":1956,"high":1942,"low":1403,"close":1403,"change":757,"percent_change":1334,"volume":1969,"transactions":9,"vwap":1403},"2025-06-20",13500,{"date":1971,"open":1403,"high":1972,"low":1403,"close":518,"change":339,"percent_change":339,"volume":1915,"transactions":9,"vwap":518},"2025-06-18",2.29,{"date":1974,"open":1409,"high":1409,"low":518,"close":518,"change":187,"percent_change":121,"volume":1975,"transactions":9,"vwap":518},"2025-06-17",600,{"date":1977,"open":1522,"high":1522,"low":1978,"close":1979,"change":316,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-16",2.21,2.23,-2.62,2100,{"date":1983,"open":1979,"high":1166,"low":1979,"close":1972,"change":661,"percent_change":249,"volume":1984,"transactions":9,"vwap":1972},"2025-06-13",5300,{"date":1986,"open":1498,"high":1933,"low":1498,"close":1409,"change":306,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1409},"2025-06-12",-3,7000,{"date":1990,"open":1979,"high":1502,"low":1979,"close":1166,"change":661,"percent_change":269,"volume":1991,"transactions":9,"vwap":1166},"2025-06-11",11300,{"date":1993,"open":1190,"high":1166,"low":1190,"close":1961,"change":289,"percent_change":435,"volume":1994,"transactions":9,"vwap":1961},"2025-06-10",8400,{"date":1996,"open":1402,"high":518,"low":1416,"close":1978,"change":661,"percent_change":196,"volume":1997,"transactions":9,"vwap":1978},"2025-06-09",7300,{"date":1999,"open":1402,"high":1403,"low":1437,"close":1416,"change":661,"percent_change":17,"volume":2000,"transactions":9,"vwap":1416},"2025-06-06",6800,{"date":2002,"open":1442,"high":1396,"low":1442,"close":1396,"change":346,"percent_change":2003,"volume":2000,"transactions":9,"vwap":1396},"2025-06-05",-1.83,{"date":2005,"open":1442,"high":518,"low":1442,"close":1402,"change":150,"percent_change":1306,"volume":2006,"transactions":9,"vwap":1402},"2025-06-04",3100,{"date":2008,"open":1416,"high":1979,"low":1396,"close":1396,"change":306,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1396},"2025-06-03",-3.15,1500,{"date":2012,"open":1396,"high":1979,"low":1417,"close":1498,"change":694,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1498},"2025-06-02",-0.89,12900,{"date":2016,"open":2017,"high":1493,"low":1382,"close":1493,"change":332,"percent_change":1557,"volume":2018,"transactions":9,"vwap":1493},"2025-05-30",2.16,1700,{"date":2020,"open":688,"high":1402,"low":688,"close":1402,"change":360,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1402},"2025-05-29",4.78,2300,{"date":2024,"open":1437,"high":1396,"low":688,"close":1410,"change":316,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1410},"2025-05-28",-2.79,12000,{"date":2028,"open":1442,"high":2017,"low":1387,"close":1396,"change":339,"percent_change":339,"volume":2029,"transactions":9,"vwap":1396},"2025-05-27",5200,{"date":2031,"open":1417,"high":1402,"low":1417,"close":1396,"change":757,"percent_change":1704,"volume":2032,"transactions":9,"vwap":1396},"2025-05-23",1200,{"date":2034,"open":1452,"high":1403,"low":2035,"close":1403,"change":332,"percent_change":1166,"volume":1918,"transactions":9,"vwap":1403},"2025-05-22",2.05,{"date":2037,"open":1417,"high":1402,"low":1417,"close":1396,"change":339,"percent_change":339,"volume":2038,"transactions":9,"vwap":1396},"2025-05-21",8500,{"date":2040,"open":713,"high":1403,"low":713,"close":1396,"change":1042,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1396},"2025-05-20",3.37,12300,{"date":2044,"open":1404,"high":1417,"low":1404,"close":1382,"change":339,"percent_change":339,"volume":1981,"transactions":9,"vwap":1382},"2025-05-19",{"date":2046,"open":2047,"high":1402,"low":688,"close":1382,"change":306,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1382},"2025-05-16",2.17,-3.26,9700,{"date":2051,"open":1437,"high":1402,"low":1417,"close":1396,"change":306,"percent_change":2009,"volume":2052,"transactions":9,"vwap":1396},"2025-05-15",11800,{"date":2054,"open":1437,"high":518,"low":1410,"close":1498,"change":1359,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1498},"2025-05-14",6.22,10400,{"date":2058,"open":1382,"high":1437,"low":1397,"close":1410,"change":339,"percent_change":339,"volume":1984,"transactions":9,"vwap":1410},"2025-05-13",{"date":2060,"open":688,"high":1410,"low":688,"close":1410,"change":150,"percent_change":94,"volume":2061,"transactions":9,"vwap":1410},"2025-05-12",3000,{"date":2063,"open":1387,"high":1387,"low":1479,"close":2035,"change":669,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2035},"2025-05-09",-1.44,4900,{"date":2067,"open":1484,"high":1382,"low":1484,"close":1382,"change":661,"percent_change":233,"volume":2068,"transactions":9,"vwap":1382},"2025-05-08",8600,{"date":2070,"open":1352,"high":2035,"low":1352,"close":2035,"change":306,"percent_change":2071,"volume":2029,"transactions":9,"vwap":2035},"2025-05-07",-3.3,{"date":2073,"open":1452,"high":1452,"low":1452,"close":1452,"change":771,"percent_change":1508,"volume":498,"transactions":9,"vwap":1452},"2025-05-06",{"date":2075,"open":427,"high":1437,"low":427,"close":688,"change":187,"percent_change":373,"volume":2076,"transactions":9,"vwap":688},"2025-05-05",1300,{"date":2078,"open":1524,"high":1190,"low":1524,"close":1524,"change":699,"percent_change":2079,"volume":2022,"transactions":9,"vwap":1524},"2025-05-02",-0.49,{"date":2081,"open":2035,"high":1190,"low":2035,"close":2035,"change":20,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2035},"2025-05-01",0.49,4800,{"date":2085,"open":846,"high":1382,"low":1484,"close":1524,"change":150,"percent_change":846,"volume":2086,"transactions":9,"vwap":1524},"2025-04-30",8300,{"date":2088,"open":1352,"high":1437,"low":1352,"close":846,"change":20,"percent_change":2089,"volume":2090,"transactions":9,"vwap":846},"2025-04-29",0.5,11900,{"date":2092,"open":1396,"high":1396,"low":298,"close":1351,"change":819,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1351},"2025-04-28",-5.24,13200,{"date":2096,"open":1452,"high":1396,"low":1417,"close":1417,"change":757,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1417},"2025-04-25",-2.33,5700,{"date":181,"open":1387,"high":1402,"low":688,"close":1396,"change":750,"percent_change":1893,"volume":2100,"transactions":9,"vwap":1396},10100]