[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLYX":3,"homepage-market-summary":30,"stock-historical-FLYX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FLYX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"flyExclusive, Inc.","NYSE American",null,"AIR TRANSPORTATION, NONSCHEDULED","flyExclusive Inc is an owner and operator of curated private aviation experiences dedicated to surpassing passenger expectations for quality, convenience, and safety. Its mission is to be the world's majority vertically integrated private aviation company through capital-efficient program growth, an industry pricing model, optimal dispatch availability, in-house training, and a controlled premium customer experience on modernized aircraft. The company has over 100 aircraft in its owned and leased fleet, which includes light, midsize, super-midsize, and large jets. As one of the nation's Citation operators, it has curated a versatile fleet of Citation CJ3\u002FCJ3 plus, Citation Excel\u002FXLS\u002FXLS plus, Citation Encore\u002FEncore plus, Citation Sovereign, and Citation X aircraft.","Kinston, NC",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.25,1.2,1.325,1.19,1.21,0.04,3.31,467085.754125,2911,1.2609,8.88,1.05,901708.600113312,2.6,692,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":18,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},625323,228242750.028328,-57.63,"2025-04-22",[180,181,190,201,210,219,228,233,241,247,255,265,273,282,290,297,305,313,321,328,334,340,346,352,358,365,373,379,385,391,399,407,413,419,426,432,437,443,450,457,463,468,474,481,487,494,501,509,517,524,532,538,545,552,559,564,569,576,583,588,593,597,603,609,615,623,629,634,641,647,655,660,666,673,681,688,692,697,704,713,720,727,734,741,748,755,761,768,772,779,786,792,796,800,804,808,814,821,825,832,839,844,848,852,858,863,866,870,875,880,885,890,893,897,902,905,911,920,928,935,939,944,949,953,958,963,965,969,974,978,982,988,991,995,1000,1004,1008,1012,1016,1022,1028,1033,1038,1041,1046,1050,1054,1059,1063,1068,1072,1078,1082,1085,1090,1093,1097,1101,1105,1109,1115,1118,1123,1130,1136,1142,1147,1152,1157,1163,1171,1177,1182,1187,1192,1198,1203,1208,1215,1222,1229,1236,1244,1252,1260,1268,1276,1285,1291,1297,1304,1310,1314,1320,1326,1330,1336,1342,1347,1353,1360,1367,1373,1380,1386,1391,1394,1399,1403,1408,1415,1420,1425,1430,1435,1438,1442,1448,1452,1457,1461,1465,1470,1475,1479,1482,1487,1490,1495,1501,1505,1512,1516,1521,1526,1531,1538,1542,1545,1550,1555,1560,1565,1568,1573,1578,1582,1587,1593,1599,1605,1608,1611,1617,1623,1627,1633,1639,1643,1650,1658,1665,1673,1682,1688,1695,1698,1705,1711,1717,1720,1725,1731,1735,1740,1743,1749,1756,1762,1770,1774,1779,1786,1790,1796,1801,1807,1813,1817,1820,1823,1828,1833,1837,1840,1845,1850,1854,1859,1862,1865,1868,1871,1875,1881,1885,1890,1895,1899,1902,1905,1907,1911,1914,1917,1921,1924,1928,1932,1938,1942,1945,1949,1953,1956,1960,1963,1968,1972,1977,1982,1986,1991,1996,2001,2005,2009,2011,2014,2019,2023,2027,2030,2034,2037,2039,2043,2048,2055,2061,2066,2070,2075,2083,2087,2091,2096,2100,2103,2106,2109,2113,2117,2121,2123],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":111,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.23,1.235,1.175,-0.82,118206.024001,957,1.2042,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.26,1.275,1.165,1.22,-0.06,-4.69,260457.054003,2362,1.2286,{"date":202,"open":183,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.28,1.2209,0.05,4.07,90978.906364,990,1.2486,{"date":211,"open":212,"high":213,"low":19,"close":183,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.24,1.265,-0.04,-3.15,135524.046443,849,1.2307,{"date":220,"open":15,"high":221,"low":212,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.29,1.27,0.03,2.42,67610.069611,911,1.2645,{"date":229,"open":19,"high":15,"low":16,"close":212,"change":223,"percent_change":230,"volume":231,"transactions":208,"vwap":232},"2026-09-24",2.48,72359.668375,1.2292,{"date":234,"open":183,"high":192,"low":235,"close":19,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.17,-0.02,-1.63,352865.94619,3530,1.2181,{"date":242,"open":192,"high":221,"low":183,"close":183,"change":111,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",-0.81,224367.418619,1555,1.255,{"date":248,"open":81,"high":249,"low":212,"close":212,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.38,-0.09,-6.77,383743.520585,2506,1.2782,{"date":256,"open":212,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.375,1.225,1.33,0.09,7.26,876995.484832,3819,1.3202,{"date":266,"open":235,"high":221,"low":267,"close":212,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.16,0.02,1.64,321420.349948,3360,1.2438,{"date":274,"open":275,"high":183,"low":276,"close":195,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.14,1.12,0.08,7.02,457966.16564,3756,1.1848,{"date":283,"open":276,"high":284,"low":285,"close":275,"change":268,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.145,1.1,1.79,224186.433401,3561,1.1234,{"date":291,"open":276,"high":292,"low":285,"close":276,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.15,0,161477.899964,1362,1.1246,{"date":298,"open":292,"high":299,"low":300,"close":276,"change":268,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.18,1.105,1.82,390290.32039,3742,1.1504,{"date":306,"open":275,"high":307,"low":308,"close":285,"change":214,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.1487,1.08,-3.51,300825.690033,3205,1.1034,{"date":314,"open":267,"high":315,"low":275,"close":275,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.185,-0.03,-2.56,256504.070813,3176,1.1639,{"date":322,"open":116,"high":299,"low":323,"close":235,"change":268,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.125,1.74,254936.772165,1708,1.1543,{"date":329,"open":267,"high":315,"low":276,"close":292,"change":316,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",-2.54,223599.210448,2262,1.1494,{"date":335,"open":267,"high":16,"low":276,"close":299,"change":268,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",1.72,355228.925501,3250,1.158,{"date":341,"open":299,"high":16,"low":284,"close":267,"change":316,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",-2.52,212797.112343,2361,1.1702,{"date":347,"open":235,"high":195,"low":235,"close":18,"change":268,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",1.71,365669.810036,3344,1.191,{"date":353,"open":183,"high":183,"low":235,"close":235,"change":196,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",-4.88,201040.578851,2456,1.1911,{"date":359,"open":222,"high":193,"low":19,"close":183,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",-0.05,-3.91,192560.090467,2633,1.2314,{"date":366,"open":367,"high":368,"low":213,"close":203,"change":236,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-27",1.3,1.305,-1.54,271583.576947,2234,1.2861,{"date":374,"open":367,"high":375,"low":192,"close":367,"change":293,"percent_change":293,"volume":376,"transactions":377,"vwap":378},"2026-08-26",1.32,218448.783015,2539,1.2944,{"date":380,"open":221,"high":17,"low":203,"close":367,"change":268,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",1.56,250815.810015,1763,1.3047,{"date":386,"open":375,"high":375,"low":193,"close":203,"change":316,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",-2.29,137692.146554,1804,1.2949,{"date":392,"open":81,"high":393,"low":192,"close":394,"change":111,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",1.36,1.31,-0.76,402674.592203,2852,1.3094,{"date":400,"open":192,"high":401,"low":402,"close":375,"change":277,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-20",1.39,1.2229,6.45,434698.398955,3401,1.3097,{"date":408,"open":299,"high":15,"low":299,"close":212,"change":106,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",5.08,272402.813853,1950,1.2044,{"date":414,"open":292,"high":19,"low":116,"close":299,"change":223,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-18",2.61,460709.235165,2962,1.1674,{"date":420,"open":183,"high":222,"low":275,"close":292,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",-0.11,-8.73,390395.850644,2650,1.1855,{"date":427,"open":222,"high":367,"low":183,"close":192,"change":236,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",-1.56,405379.650433,3168,1.2598,{"date":433,"open":212,"high":375,"low":195,"close":203,"change":205,"percent_change":206,"volume":434,"transactions":435,"vwap":436},"2026-08-13",427366.604268,3079,1.2706,{"date":438,"open":19,"high":375,"low":19,"close":183,"change":250,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",-6.82,544084.188027,2335,1.2711,{"date":444,"open":192,"high":445,"low":16,"close":375,"change":260,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",1.3288,7.32,459525.873416,3292,1.2916,{"date":451,"open":299,"high":452,"low":299,"close":183,"change":223,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",1.245,2.5,216299.062188,1778,1.2198,{"date":458,"open":183,"high":222,"low":235,"close":16,"change":316,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",-2.44,235574.096296,1942,1.2056,{"date":464,"open":212,"high":221,"low":19,"close":183,"change":293,"percent_change":293,"volume":465,"transactions":466,"vwap":467},"2026-08-06",223868.538017,1866,1.2423,{"date":469,"open":212,"high":470,"low":19,"close":183,"change":214,"percent_change":215,"volume":471,"transactions":472,"vwap":473},"2026-08-05",1.2605,237265.952378,1774,1.2369,{"date":475,"open":16,"high":368,"low":16,"close":222,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-04",0.07,5.83,269989.561205,2370,1.2576,{"date":482,"open":18,"high":15,"low":299,"close":16,"change":20,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",3.45,292572.394957,1834,1.2119,{"date":488,"open":267,"high":19,"low":276,"close":267,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-31",0.01,0.87,408218.283207,3639,1.1762,{"date":495,"open":195,"high":367,"low":292,"close":292,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",-0.07,-5.74,690065.037867,4969,1.2245,{"date":502,"open":276,"high":503,"low":26,"close":195,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",1.2495,0.1,8.93,1091769.245379,4244,1.1555,{"date":510,"open":299,"high":195,"low":511,"close":276,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-28",1.095,-0.1,-8.2,555840.606607,3067,1.1387,{"date":518,"open":235,"high":203,"low":519,"close":195,"change":106,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",1.1591,5.17,380594.04457,1812,1.2247,{"date":525,"open":276,"high":526,"low":527,"close":267,"change":223,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-24",1.195,1.0904,2.65,522421.159901,2451,1.1533,{"date":533,"open":116,"high":235,"low":308,"close":116,"change":236,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",-1.74,732196.715216,3631,1.1283,{"date":539,"open":267,"high":540,"low":275,"close":292,"change":111,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",1.1992,-0.86,462412.530333,2477,1.1569,{"date":546,"open":235,"high":547,"low":267,"close":267,"change":214,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",1.2597,-3.33,815852.585361,3978,1.2097,{"date":553,"open":116,"high":184,"low":554,"close":16,"change":205,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",1.11,4.35,550335.368203,3779,1.1817,{"date":560,"open":267,"high":19,"low":323,"close":292,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":292},"2026-07-17",-0.08,-6.5,842600,{"date":565,"open":367,"high":367,"low":275,"close":183,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":183},"2026-07-16",-0.14,-10.22,1190500,{"date":570,"open":571,"high":571,"low":375,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-15",1.5,1.37,-0.15,-9.87,963700,{"date":577,"open":578,"high":579,"low":571,"close":580,"change":196,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-14",1.58,1.625,1.52,-3.8,569100,{"date":584,"open":585,"high":585,"low":578,"close":578,"change":561,"percent_change":586,"volume":587,"transactions":9,"vwap":578},"2026-07-13",1.67,-4.82,189600,{"date":589,"open":590,"high":590,"low":578,"close":590,"change":111,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-10",1.66,-0.6,387900,{"date":594,"open":595,"high":336,"low":590,"close":585,"change":293,"percent_change":293,"volume":596,"transactions":9,"vwap":585},"2026-07-09",1.69,169400,{"date":598,"open":599,"high":600,"low":381,"close":585,"change":573,"percent_change":601,"volume":602,"transactions":9,"vwap":585},"2026-07-08",1.8,1.824,-8.24,588200,{"date":604,"open":605,"high":605,"low":606,"close":301,"change":512,"percent_change":607,"volume":608,"transactions":9,"vwap":301},"2026-07-07",1.92,1.81,-5.21,156200,{"date":610,"open":605,"high":611,"low":612,"close":605,"change":111,"percent_change":613,"volume":614,"transactions":9,"vwap":605},"2026-07-06",2.0050001,1.84,-0.52,269300,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":496,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-02",2,2.045,1.87,1.93,-3.5,281100,{"date":624,"open":625,"high":626,"low":627,"close":617,"change":293,"percent_change":293,"volume":628,"transactions":9,"vwap":617},"2026-07-01",1.995,2.02,1.959,150800,{"date":630,"open":617,"high":631,"low":632,"close":617,"change":268,"percent_change":101,"volume":633,"transactions":9,"vwap":617},"2026-06-30",2.08,1.94,447800,{"date":635,"open":631,"high":636,"low":637,"close":638,"change":421,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-29",2.09,1.96,1.98,-5.26,133300,{"date":642,"open":605,"high":643,"low":605,"close":636,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":636},"2026-06-26",2.1,0.18,9.42,1334600,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-25",2.04,1.9,1.91,-0.13,-6.37,266700,{"date":656,"open":657,"high":658,"low":626,"close":649,"change":293,"percent_change":293,"volume":659,"transactions":9,"vwap":649},"2026-06-24",2.06,2.11,172300,{"date":661,"open":662,"high":663,"low":632,"close":649,"change":205,"percent_change":664,"volume":665,"transactions":9,"vwap":649},"2026-06-23",1.95,2.13,2.51,204500,{"date":667,"open":658,"high":668,"low":669,"close":670,"change":573,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-22",2.111,1.97,1.99,-7.01,202900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":268,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-18",2.19,2.22,2.115,2.14,0.94,320600,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":277,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-17",2.05,2.18,2.12,3.92,102400,{"date":689,"open":649,"high":685,"low":638,"close":649,"change":316,"percent_change":690,"volume":691,"transactions":9,"vwap":649},"2026-06-16",-1.45,210100,{"date":693,"open":649,"high":678,"low":649,"close":694,"change":106,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-15",2.07,2.99,239400,{"date":698,"open":699,"high":224,"low":637,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-12",2.37,2.01,-0.35,-14.83,515000,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-11",2.25,2.38,2.21,2.36,0.11,4.89,189200,{"date":714,"open":699,"high":715,"low":716,"close":706,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-06-10",2.44,2.24,-0.16,-6.64,308000,{"date":721,"open":722,"high":28,"low":723,"close":724,"change":725,"percent_change":73,"volume":726,"transactions":9,"vwap":724},"2026-06-09",2.53,2.3,2.41,-0.17,325700,{"date":728,"open":729,"high":730,"low":664,"close":731,"change":277,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-08",2.54,2.605,2.58,3.2,265700,{"date":735,"open":736,"high":737,"low":738,"close":453,"change":196,"percent_change":739,"volume":740,"transactions":9,"vwap":453},"2026-06-05",2.55,2.57,2.435,-2.34,368700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":504,"percent_change":206,"volume":747,"transactions":9,"vwap":746},"2026-06-04",2.52,2.695,2.485,2.56,327600,{"date":749,"open":729,"high":750,"low":751,"close":752,"change":652,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-03",2.59,2.453,2.46,-5.02,231300,{"date":756,"open":528,"high":757,"low":758,"close":750,"change":214,"percent_change":759,"volume":760,"transactions":9,"vwap":750},"2026-06-02",2.71,2.575,-1.52,341800,{"date":762,"open":453,"high":763,"low":764,"close":765,"change":504,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-01",2.73,2.428,2.63,3.95,574600,{"date":769,"open":750,"high":415,"low":453,"close":722,"change":250,"percent_change":770,"volume":771,"transactions":9,"vwap":722},"2026-05-29",-3.44,404600,{"date":773,"open":722,"high":774,"low":775,"close":776,"change":106,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-28",2.67,2.461,2.62,2.34,328200,{"date":780,"open":781,"high":782,"low":783,"close":746,"change":561,"percent_change":784,"volume":785,"transactions":9,"vwap":746},"2026-05-27",2.68,2.7,2.49,-3.03,563800,{"date":787,"open":736,"high":782,"low":736,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-26",2.64,0.15,6.02,1229500,{"date":793,"open":783,"high":664,"low":724,"close":783,"change":268,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-05-22",0.81,323300,{"date":797,"open":724,"high":664,"low":707,"close":798,"change":223,"percent_change":183,"volume":799,"transactions":9,"vwap":798},"2026-05-21",2.47,228300,{"date":801,"open":724,"high":722,"low":802,"close":715,"change":236,"percent_change":243,"volume":803,"transactions":9,"vwap":715},"2026-05-20",2.384,271300,{"date":805,"open":724,"high":664,"low":707,"close":752,"change":316,"percent_change":806,"volume":807,"transactions":9,"vwap":752},"2026-05-19",-1.2,254500,{"date":809,"open":810,"high":783,"low":810,"close":783,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":783},"2026-05-18",2.28,0.21,9.21,492200,{"date":815,"open":816,"high":817,"low":708,"close":810,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-05-15",2.29,2.32,-0.12,-5,161700,{"date":822,"open":777,"high":724,"low":716,"close":823,"change":205,"percent_change":663,"volume":824,"transactions":9,"vwap":823},"2026-05-14",2.4,177200,{"date":826,"open":684,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-05-13",2.35,2.135,0.19,8.8,312300,{"date":833,"open":834,"high":715,"low":835,"close":836,"change":652,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-12",2.31,2.085,2.16,-5.68,591200,{"date":840,"open":709,"high":724,"low":841,"close":816,"change":196,"percent_change":842,"volume":843,"transactions":9,"vwap":816},"2026-05-11",2.27,-2.55,316600,{"date":845,"open":846,"high":846,"low":706,"close":827,"change":223,"percent_change":221,"volume":847,"transactions":9,"vwap":827},"2026-05-08",2.39,167300,{"date":849,"open":743,"high":729,"low":723,"close":817,"change":725,"percent_change":850,"volume":851,"transactions":9,"vwap":817},"2026-05-07",-6.83,251000,{"date":853,"open":816,"high":729,"low":854,"close":783,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":783},"2026-05-06",2.26,0.26,11.66,664800,{"date":859,"open":860,"high":699,"low":708,"close":860,"change":20,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-05",2.23,1.83,289300,{"date":864,"open":836,"high":224,"low":836,"close":675,"change":223,"percent_change":401,"volume":865,"transactions":9,"vwap":675},"2026-05-04",790500,{"date":867,"open":685,"high":868,"low":683,"close":836,"change":205,"percent_change":699,"volume":869,"transactions":9,"vwap":836},"2026-05-01",2.2,296300,{"date":871,"open":662,"high":836,"low":872,"close":658,"change":829,"percent_change":873,"volume":874,"transactions":9,"vwap":658},"2026-04-30",1.947,9.9,629400,{"date":876,"open":649,"high":683,"low":877,"close":605,"change":566,"percent_change":878,"volume":879,"transactions":9,"vwap":605},"2026-04-29",1.875,-6.8,720100,{"date":881,"open":643,"high":643,"low":882,"close":657,"change":214,"percent_change":883,"volume":884,"transactions":9,"vwap":657},"2026-04-28",2.03,-1.9,312500,{"date":886,"open":658,"high":887,"low":683,"close":643,"change":360,"percent_change":888,"volume":889,"transactions":9,"vwap":643},"2026-04-27",2.15,-2.33,342300,{"date":891,"open":685,"high":860,"low":685,"close":887,"change":293,"percent_change":293,"volume":892,"transactions":9,"vwap":887},"2026-04-24",554500,{"date":894,"open":810,"high":817,"low":887,"close":887,"change":652,"percent_change":895,"volume":896,"transactions":9,"vwap":887},"2026-04-23",-5.7,544500,{"date":898,"open":834,"high":699,"low":899,"close":810,"change":214,"percent_change":900,"volume":901,"transactions":9,"vwap":810},"2026-04-22",2.151,-1.72,698300,{"date":903,"open":709,"high":707,"low":706,"close":817,"change":725,"percent_change":850,"volume":904,"transactions":9,"vwap":817},"2026-04-21",1134300,{"date":906,"open":907,"high":907,"low":224,"close":783,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":783},"2026-04-20",3.01,-0.36,-12.63,3000600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-17",3.33,3.49,2.785,2.85,-0.26,-8.36,2973900,{"date":921,"open":922,"high":923,"low":776,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-16",3,3.18,3.11,0.14,4.71,3983500,{"date":929,"open":810,"high":930,"low":716,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-15",3.03,2.97,0.75,33.78,3887100,{"date":936,"open":798,"high":798,"low":676,"close":676,"change":566,"percent_change":937,"volume":938,"transactions":9,"vwap":676},"2026-04-14",-5.93,103900,{"date":940,"open":716,"high":941,"low":716,"close":709,"change":277,"percent_change":942,"volume":943,"transactions":9,"vwap":709},"2026-04-13",2.447,3.51,123400,{"date":945,"open":684,"high":834,"low":946,"close":810,"change":476,"percent_change":947,"volume":948,"transactions":9,"vwap":810},"2026-04-10",2.156,3.17,115300,{"date":950,"open":810,"high":810,"low":658,"close":708,"change":196,"percent_change":951,"volume":952,"transactions":9,"vwap":708},"2026-04-09",-2.64,200100,{"date":954,"open":841,"high":816,"low":955,"close":841,"change":789,"percent_change":956,"volume":957,"transactions":9,"vwap":841},"2026-04-08",2.205,7.08,146100,{"date":959,"open":699,"high":846,"low":658,"close":685,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":685},"2026-04-07",-0.3,-12.4,270200,{"date":964,"open":846,"high":752,"low":699,"close":224,"change":223,"percent_change":192,"volume":640,"transactions":9,"vwap":224},"2026-04-06",{"date":966,"open":810,"high":724,"low":708,"close":846,"change":489,"percent_change":967,"volume":968,"transactions":9,"vwap":846},"2026-04-02",0.42,150100,{"date":970,"open":854,"high":743,"low":854,"close":707,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":707},"2026-04-01",0.12,5.31,396400,{"date":975,"open":716,"high":854,"low":658,"close":854,"change":789,"percent_change":976,"volume":977,"transactions":9,"vwap":854},"2026-03-31",7.11,140900,{"date":979,"open":887,"high":836,"low":631,"close":658,"change":196,"percent_change":980,"volume":981,"transactions":9,"vwap":658},"2026-03-30",-2.76,201000,{"date":983,"open":709,"high":699,"low":887,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-27",2.17,-0.2,-8.44,149400,{"date":989,"open":816,"high":743,"low":816,"close":699,"change":293,"percent_change":293,"volume":990,"transactions":9,"vwap":699},"2026-03-26",252800,{"date":992,"open":224,"high":993,"low":860,"close":699,"change":293,"percent_change":293,"volume":994,"transactions":9,"vwap":699},"2026-03-25",2.45,258900,{"date":996,"open":708,"high":224,"low":657,"close":699,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":699},"2026-03-24",0.16,7.24,715900,{"date":1001,"open":683,"high":706,"low":882,"close":708,"change":644,"percent_change":1002,"volume":1003,"transactions":9,"vwap":708},"2026-03-23",8.87,159100,{"date":1005,"open":860,"high":860,"low":617,"close":882,"change":985,"percent_change":1006,"volume":1007,"transactions":9,"vwap":882},"2026-03-20",-8.97,539300,{"date":1009,"open":723,"high":827,"low":860,"close":860,"change":196,"percent_change":1010,"volume":1011,"transactions":9,"vwap":860},"2026-03-19",-2.62,215800,{"date":1013,"open":453,"high":729,"low":816,"close":816,"change":908,"percent_change":1014,"volume":1015,"transactions":9,"vwap":816},"2026-03-18",-13.58,426000,{"date":1017,"open":1018,"high":1019,"low":685,"close":528,"change":829,"percent_change":1020,"volume":1021,"transactions":9,"vwap":528},"2026-03-17",2.74,2.9,7.72,18479200,{"date":1023,"open":827,"high":453,"low":1024,"close":752,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":752},"2026-03-16",2.272,0.13,5.58,147400,{"date":1029,"open":827,"high":846,"low":676,"close":1030,"change":236,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-13",2.33,-0.85,97100,{"date":1034,"open":1030,"high":724,"low":1035,"close":827,"change":196,"percent_change":1036,"volume":1037,"transactions":9,"vwap":827},"2026-03-12",2.275,-2.49,136100,{"date":1039,"open":827,"high":724,"low":827,"close":724,"change":293,"percent_change":293,"volume":1040,"transactions":9,"vwap":724},"2026-03-11",49700,{"date":1042,"open":1043,"high":783,"low":816,"close":724,"change":566,"percent_change":1044,"volume":1045,"transactions":9,"vwap":724},"2026-03-10",2.43,-5.49,141200,{"date":1047,"open":777,"high":736,"low":854,"close":736,"change":1025,"percent_change":1048,"volume":1049,"transactions":9,"vwap":736},"2026-03-09",5.37,231600,{"date":1051,"open":823,"high":528,"low":699,"close":224,"change":496,"percent_change":1052,"volume":1053,"transactions":9,"vwap":224},"2026-03-06",-2.81,152500,{"date":1055,"open":722,"high":1056,"low":724,"close":783,"change":20,"percent_change":1057,"volume":1058,"transactions":9,"vwap":783},"2026-03-05",2.66,1.63,199100,{"date":1060,"open":1056,"high":1056,"low":676,"close":993,"change":652,"percent_change":1061,"volume":1062,"transactions":9,"vwap":993},"2026-03-04",-5.04,368400,{"date":1064,"open":617,"high":765,"low":605,"close":731,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":731},"2026-03-03",0.57,28.36,816900,{"date":1069,"open":638,"high":657,"low":638,"close":700,"change":236,"percent_change":1070,"volume":1071,"transactions":9,"vwap":700},"2026-03-02",-0.99,111400,{"date":1073,"open":684,"high":1074,"low":1075,"close":882,"change":573,"percent_change":1076,"volume":1077,"transactions":9,"vwap":882},"2026-02-27",2.184,1.955,-6.88,283000,{"date":1079,"open":868,"high":676,"low":685,"close":684,"change":214,"percent_change":1080,"volume":1081,"transactions":9,"vwap":684},"2026-02-26",-1.8,89400,{"date":1083,"open":684,"high":676,"low":643,"close":676,"change":205,"percent_change":723,"volume":1084,"transactions":9,"vwap":676},"2026-02-25",124000,{"date":1086,"open":887,"high":868,"low":1087,"close":984,"change":268,"percent_change":1088,"volume":1089,"transactions":9,"vwap":984},"2026-02-24",2.103,0.93,130400,{"date":1091,"open":631,"high":675,"low":631,"close":887,"change":268,"percent_change":679,"volume":1092,"transactions":9,"vwap":887},"2026-02-23",73100,{"date":1094,"open":684,"high":860,"low":658,"close":663,"change":561,"percent_change":1095,"volume":1096,"transactions":9,"vwap":663},"2026-02-20",-3.62,236900,{"date":1098,"open":836,"high":777,"low":678,"close":708,"change":489,"percent_change":1099,"volume":1100,"transactions":9,"vwap":708},"2026-02-19",0.45,160000,{"date":1102,"open":709,"high":823,"low":675,"close":868,"change":566,"percent_change":1103,"volume":1104,"transactions":9,"vwap":868},"2026-02-18",-5.98,144700,{"date":1106,"open":783,"high":743,"low":723,"close":777,"change":421,"percent_change":1107,"volume":1108,"transactions":9,"vwap":777},"2026-02-17",-4.49,118900,{"date":1110,"open":765,"high":1111,"low":993,"close":993,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":993},"2026-02-13",2.69,-0.23,-8.58,130700,{"date":1116,"open":1056,"high":757,"low":750,"close":781,"change":293,"percent_change":293,"volume":1117,"transactions":9,"vwap":781},"2026-02-12",62600,{"date":1119,"open":916,"high":1019,"low":1120,"close":781,"change":725,"percent_change":1121,"volume":1122,"transactions":9,"vwap":781},"2026-02-11",2.555,-5.96,968400,{"date":1124,"open":1125,"high":923,"low":1126,"close":916,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":916},"2026-02-10",2.98,2.84,-0.25,-8.06,237900,{"date":1131,"open":732,"high":1132,"low":1133,"close":1134,"change":476,"percent_change":834,"volume":1135,"transactions":9,"vwap":1134},"2026-02-09",3.307,2.95,3.1,314500,{"date":1137,"open":993,"high":1138,"low":715,"close":930,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":930},"2026-02-06",3.06,0.7,30.04,337600,{"date":1143,"open":1056,"high":1056,"low":817,"close":1030,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1030},"2026-02-05",-0.32,-12.08,207800,{"date":1148,"open":1149,"high":1133,"low":776,"close":528,"change":917,"percent_change":1150,"volume":1151,"transactions":9,"vwap":528},"2026-02-04",2.86,-8.93,213700,{"date":1153,"open":1154,"high":1154,"low":1149,"close":1155,"change":717,"percent_change":607,"volume":1156,"transactions":9,"vwap":1155},"2026-02-03",3.07,2.91,151200,{"date":1158,"open":916,"high":1159,"low":1160,"close":1154,"change":710,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1154},"2026-02-02",3.085,2.83,3.72,154800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":908,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-30",3.26,3.27,2.76,2.96,-10.84,372700,{"date":1172,"open":1173,"high":1174,"low":80,"close":1175,"change":476,"percent_change":887,"volume":1176,"transactions":9,"vwap":1175},"2026-01-29",3.25,3.38,3.32,160400,{"date":1178,"open":1154,"high":1179,"low":1125,"close":1173,"change":1180,"percent_change":261,"volume":1181,"transactions":9,"vwap":1173},"2026-01-28",3.305,0.22,264400,{"date":1183,"open":1184,"high":1173,"low":1168,"close":930,"change":250,"percent_change":1185,"volume":1186,"transactions":9,"vwap":930},"2026-01-27",3.08,-2.88,122700,{"date":1188,"open":1189,"high":1189,"low":695,"close":1190,"change":717,"percent_change":354,"volume":1191,"transactions":9,"vwap":1190},"2026-01-26",3.29,3.12,264700,{"date":1193,"open":1166,"high":1194,"low":732,"close":1195,"change":268,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-23",3.514,3.28,0.61,153600,{"date":1199,"open":732,"high":1195,"low":1200,"close":1165,"change":236,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1165},"2026-01-22",3.118,-0.61,140000,{"date":1204,"open":1190,"high":913,"low":1205,"close":1195,"change":205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1195},"2026-01-21",3.018,1.55,302000,{"date":1209,"open":1174,"high":1210,"low":947,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-20",3.41,3.23,-0.19,-5.56,313200,{"date":1216,"open":1217,"high":1218,"low":1195,"close":1219,"change":1144,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-16",3.67,3.94,3.42,-8.56,499000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":205,"percent_change":393,"volume":1228,"transactions":9,"vwap":1227},"2026-01-15",3.62,4.1,3.56,3.74,854200,{"date":1230,"open":206,"high":1231,"low":1232,"close":1233,"change":717,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-14",4.39,3.672,3.69,-4.16,1200700,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-13",4.9,3.491,3.85,-1.78,-31.62,2553300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":395,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-12",6.4,7.2,4.92,5.63,-11.89,2682500,{"date":1253,"open":1254,"high":1255,"low":477,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-09",6.91,6.99,6.39,-0.84,-11.62,9901100,{"date":1261,"open":1262,"high":25,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-08",6.08,5.73,7.23,4.09,130.25,115470700,{"date":1269,"open":1270,"high":1271,"low":1184,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-07",3.35,3.55,3.14,-0.39,-11.05,57400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-06",3.9,3.951,3.515,3.53,-0.48,-11.97,16600,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":111,"percent_change":1127,"volume":1290,"transactions":9,"vwap":1289},"2026-01-05",3.868,4.02,4.01,8100,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1288,"change":250,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-01-02",4.151,3.86,-2.19,13400,{"date":1298,"open":206,"high":1299,"low":1300,"close":1301,"change":20,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-31",4.5,3.82,4.11,0.98,54600,{"date":1305,"open":1306,"high":1307,"low":1174,"close":206,"change":236,"percent_change":1308,"volume":1309,"transactions":9,"vwap":206},"2025-12-30",4.011,4.12,-0.49,30500,{"date":1311,"open":1307,"high":1307,"low":1312,"close":1265,"change":293,"percent_change":293,"volume":1313,"transactions":9,"vwap":1265},"2025-12-29",3.78,11300,{"date":1315,"open":1316,"high":1265,"low":1316,"close":1265,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1265},"2025-12-26",3.3,0.71,21.01,20300,{"date":1321,"open":1165,"high":1322,"low":1323,"close":1174,"change":644,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1174},"2025-12-24",3.57,3.21,5.62,12600,{"date":1327,"open":947,"high":1328,"low":1134,"close":732,"change":360,"percent_change":369,"volume":1329,"transactions":9,"vwap":732},"2025-12-23",3.228,5500,{"date":1331,"open":1316,"high":1332,"low":1333,"close":1173,"change":971,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1173},"2025-12-22",3.4,3.151,3.83,13500,{"date":1337,"open":1338,"high":1339,"low":1190,"close":1338,"change":268,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-19",3.13,3.464,0.64,19100,{"date":1343,"open":1344,"high":1166,"low":1184,"close":924,"change":496,"percent_change":1345,"volume":1346,"transactions":9,"vwap":924},"2025-12-18",3.175,-2.2,44000,{"date":1348,"open":1349,"high":1350,"low":924,"close":923,"change":717,"percent_change":1351,"volume":1352,"transactions":9,"vwap":923},"2025-12-17",3.39,3.43,-4.79,9800,{"date":1354,"open":1233,"high":1355,"low":913,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-16",3.73,3.34,-0.45,-11.87,17100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1212,"percent_change":1366,"volume":1313,"transactions":9,"vwap":1365},"2025-12-15",3.903,4,3.782,3.79,-4.77,{"date":1368,"open":1369,"high":1307,"low":1218,"close":1370,"change":566,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-12",4.042,3.98,-3.4,4800,{"date":1374,"open":1375,"high":1376,"low":1355,"close":1307,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1307},"2025-12-11",3.88,4.22,0.44,11.96,17900,{"date":1381,"open":1218,"high":1382,"low":1383,"close":1384,"change":214,"percent_change":72,"volume":1385,"transactions":9,"vwap":1384},"2025-12-10",4.19,3.48,3.68,14000,{"date":1387,"open":1281,"high":1388,"low":1281,"close":1161,"change":811,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1161},"2025-12-09",4.17,5.98,20000,{"date":1392,"open":1349,"high":1161,"low":1175,"close":942,"change":268,"percent_change":1065,"volume":1393,"transactions":9,"vwap":942},"2025-12-08",4900,{"date":1395,"open":1211,"high":1217,"low":1396,"close":914,"change":925,"percent_change":1397,"volume":1398,"transactions":9,"vwap":914},"2025-12-05",3.19,4.18,21400,{"date":1400,"open":1401,"high":1270,"low":1402,"close":1270,"change":277,"percent_change":993,"volume":1372,"transactions":9,"vwap":1270},"2025-12-04",3.22,3.16,{"date":1404,"open":1316,"high":1316,"low":1134,"close":1166,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1166},"2025-12-03",0.23,7.57,10300,{"date":1409,"open":1316,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-02",3.6,3.04,-0.18,-5.59,45600,{"date":1416,"open":1401,"high":1417,"low":1323,"close":1401,"change":496,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1401},"2025-12-01",3.65,-2.13,5900,{"date":1421,"open":1422,"high":1422,"low":1189,"close":1189,"change":818,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1189},"2025-11-28",3.64,-3.52,1800,{"date":1426,"open":1410,"high":1227,"low":1323,"close":1210,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1210},"2025-11-26",-0.33,-8.82,10900,{"date":1431,"open":21,"high":1227,"low":21,"close":1227,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1227},"2025-11-25",0.34,10,11200,{"date":1436,"open":1270,"high":1332,"low":1338,"close":1332,"change":360,"percent_change":690,"volume":1437,"transactions":9,"vwap":1332},"2025-11-24",9200,{"date":1439,"open":1184,"high":914,"low":1184,"close":483,"change":967,"percent_change":1440,"volume":1441,"transactions":9,"vwap":483},"2025-11-21",13.86,23700,{"date":1443,"open":1195,"high":1444,"low":1445,"close":930,"change":1273,"percent_change":1446,"volume":1447,"transactions":9,"vwap":930},"2025-11-20",3.36,3.025,-11.4,11600,{"date":1449,"open":924,"high":1219,"low":924,"close":1219,"change":1405,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1219},"2025-11-19",7.21,7800,{"date":1453,"open":1190,"high":1396,"low":1454,"close":1396,"change":236,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1396},"2025-11-18",3.05,-0.62,6900,{"date":1458,"open":924,"high":1459,"low":1454,"close":1323,"change":20,"percent_change":192,"volume":1460,"transactions":9,"vwap":1323},"2025-11-17",3.402,55200,{"date":1462,"open":21,"high":1383,"low":1272,"close":947,"change":214,"percent_change":1463,"volume":1464,"transactions":9,"vwap":947},"2025-11-14",-1.25,18000,{"date":1466,"open":1401,"high":1467,"low":1272,"close":1323,"change":214,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1323},"2025-11-13",3.5,-1.23,10100,{"date":1471,"open":21,"high":1472,"low":1323,"close":1173,"change":818,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1173},"2025-11-12",3.46,-3.56,13800,{"date":1476,"open":1173,"high":1226,"low":1173,"close":87,"change":829,"percent_change":1477,"volume":1478,"transactions":9,"vwap":87},"2025-11-11",5.97,7100,{"date":1480,"open":1219,"high":1217,"low":923,"close":923,"change":293,"percent_change":293,"volume":1481,"transactions":9,"vwap":923},"2025-11-10",19400,{"date":1483,"open":1278,"high":1278,"low":664,"close":923,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":923},"2025-11-07",-0.68,-17.62,257900,{"date":1488,"open":1489,"high":1363,"low":1489,"close":1294,"change":293,"percent_change":293,"volume":1393,"transactions":9,"vwap":1294},"2025-11-06",3.535,{"date":1491,"open":1492,"high":1375,"low":1492,"close":1294,"change":121,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1294},"2025-11-05",3.61,6.93,7300,{"date":1496,"open":1497,"high":1498,"low":1410,"close":1492,"change":725,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1492},"2025-11-04",3.81,3.91,-4.5,8300,{"date":1502,"open":1503,"high":1503,"low":1312,"close":1312,"change":250,"percent_change":888,"volume":1504,"transactions":9,"vwap":1312},"2025-11-03",3.97,2800,{"date":1506,"open":1507,"high":1508,"low":1467,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-10-31",3.7,3.87,0.24,6.61,11900,{"date":1513,"open":1312,"high":1508,"low":1467,"close":1514,"change":250,"percent_change":1515,"volume":1319,"transactions":9,"vwap":1514},"2025-10-30",3.63,-2.42,{"date":1517,"open":1518,"high":1518,"low":1161,"close":1161,"change":717,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1161},"2025-10-29",4.04,-4.12,8900,{"date":1522,"open":1218,"high":1523,"low":1508,"close":1375,"change":512,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1375},"2025-10-28",4.08,-2.51,10000,{"date":1527,"open":1363,"high":1528,"low":1294,"close":1370,"change":573,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1370},"2025-10-27",4.3,-3.63,16000,{"date":1532,"open":1533,"high":1534,"low":1334,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-24",3.975,4.13,0.17,4.29,6000,{"date":1539,"open":942,"high":1503,"low":942,"close":1540,"change":710,"percent_change":1149,"volume":1541,"transactions":9,"vwap":1540},"2025-10-23",3.96,3800,{"date":1543,"open":1161,"high":1240,"low":1417,"close":1240,"change":316,"percent_change":1544,"volume":1335,"transactions":9,"vwap":1240},"2025-10-22",-0.77,{"date":1546,"open":1375,"high":1547,"low":1334,"close":1375,"change":214,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1375},"2025-10-21",3.93,-1.02,4700,{"date":1551,"open":1507,"high":1547,"low":1507,"close":686,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":686},"2025-10-20",0.27,7.4,8000,{"date":1556,"open":1508,"high":1265,"low":1467,"close":1417,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1417},"2025-10-17",-0.38,-9.43,40500,{"date":1561,"open":1523,"high":1523,"low":1562,"close":1563,"change":360,"percent_change":1468,"volume":1564,"transactions":9,"vwap":1563},"2025-10-16",3.8,4.03,11500,{"date":1566,"open":686,"high":1225,"low":1508,"close":1523,"change":1405,"percent_change":1477,"volume":1567,"transactions":9,"vwap":1523},"2025-10-15",44200,{"date":1569,"open":766,"high":1289,"low":1570,"close":1240,"change":960,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1240},"2025-10-14",3.75,-7.23,26900,{"date":1574,"open":1240,"high":1575,"low":1240,"close":1576,"change":121,"percent_change":1577,"volume":1511,"transactions":9,"vwap":1576},"2025-10-13",4.2,4.15,6.41,{"date":1579,"open":1534,"high":1580,"low":1278,"close":1278,"change":1112,"percent_change":1581,"volume":1494,"transactions":9,"vwap":1278},"2025-10-10",4.142,-5.57,{"date":1583,"open":1584,"high":1584,"low":1240,"close":1534,"change":818,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1534},"2025-10-09",4.25,-2.82,37000,{"date":1588,"open":1589,"high":1590,"low":1363,"close":1584,"change":236,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1584},"2025-10-08",4.05,4.42,-0.47,37300,{"date":1594,"open":1595,"high":95,"low":1363,"close":1596,"change":561,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-07",4.36,4.27,-1.84,20200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":555,"change":111,"percent_change":1112,"volume":1604,"transactions":9,"vwap":555},"2025-10-06",4.38,4.611,4.086,16100,{"date":1606,"open":1575,"high":1607,"low":1575,"close":1595,"change":925,"percent_change":1175,"volume":1474,"transactions":9,"vwap":1595},"2025-10-03",4.595,{"date":1609,"open":1563,"high":1610,"low":1363,"close":1376,"change":504,"percent_change":1043,"volume":1335,"transactions":9,"vwap":1376},"2025-10-02",4.573,{"date":1612,"open":1613,"high":1614,"low":1508,"close":1307,"change":186,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1307},"2025-10-01",4.93,4.968,-16.6,52100,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":829,"percent_change":1363,"volume":1622,"transactions":9,"vwap":1621},"2025-09-30",4.75,5,4.94,37100,{"date":1624,"open":1248,"high":1625,"low":926,"close":1619,"change":1127,"percent_change":819,"volume":1626,"transactions":9,"vwap":1619},"2025-09-29",5.055,12900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1620,"change":496,"percent_change":1632,"volume":1319,"transactions":9,"vwap":1620},"2025-09-26",5.18,5.22,4.74,-1.38,{"date":1634,"open":1613,"high":1635,"low":1636,"close":1637,"change":1025,"percent_change":765,"volume":1638,"transactions":9,"vwap":1637},"2025-09-25",5.55,4.85,5.07,38800,{"date":1640,"open":520,"high":520,"low":1641,"close":1621,"change":710,"percent_change":810,"volume":1642,"transactions":9,"vwap":1621},"2025-09-24",4.7,14800,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":512,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-09-23",5.03,4.552,4.83,-2.03,26600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1613,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1613},"2025-09-22",5.06,5.39,4.78,-0.28,-5.37,35500,{"date":1659,"open":1660,"high":1661,"low":1619,"close":1662,"change":250,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-19",5.38,5.57,5.21,-1.7,374700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":818,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-18",5.29,5.94,5.115,5.3,-2.21,59300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-09-17",5.26,6.896,5.25,5.42,0.41,8.18,172500,{"date":1683,"open":1684,"high":1026,"low":1684,"close":1685,"change":1099,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-16",4.77,5.01,9.87,49000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":829,"percent_change":555,"volume":1694,"transactions":9,"vwap":1693},"2025-09-15",4.59,5.379,4.37,4.56,77200,{"date":1696,"open":1595,"high":1690,"low":1536,"close":1692,"change":205,"percent_change":267,"volume":1697,"transactions":9,"vwap":1692},"2025-09-12",22900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":205,"percent_change":235,"volume":1704,"transactions":9,"vwap":1703},"2025-09-11",4.31,4.47,4.21,4.32,32000,{"date":1706,"open":1707,"high":1708,"low":1596,"close":1596,"change":1709,"percent_change":197,"volume":1710,"transactions":9,"vwap":1596},"2025-09-10",4.51,4.6,-0.21,7600,{"date":1712,"open":1713,"high":1708,"low":1713,"close":1714,"change":829,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-09-09",4.247,4.48,4.43,9500,{"date":1718,"open":1376,"high":1299,"low":1523,"close":1536,"change":476,"percent_change":590,"volume":1719,"transactions":9,"vwap":1536},"2025-09-08",19200,{"date":1721,"open":1575,"high":1722,"low":1575,"close":1376,"change":196,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1376},"2025-09-05",4.44,-1.4,2900,{"date":1726,"open":1727,"high":1601,"low":1523,"close":1728,"change":818,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-04",4.349,4.28,-2.73,11000,{"date":1732,"open":1307,"high":1733,"low":1225,"close":1733,"change":710,"percent_change":746,"volume":1734,"transactions":9,"vwap":1733},"2025-09-03",4.4,25700,{"date":1736,"open":1497,"high":1536,"low":1737,"close":1536,"change":1552,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1536},"2025-09-02",3.785,6.72,10800,{"date":1741,"open":1388,"high":1702,"low":1422,"close":1288,"change":489,"percent_change":121,"volume":1742,"transactions":9,"vwap":1288},"2025-08-29",25500,{"date":1744,"open":1388,"high":1745,"low":1363,"close":1289,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1289},"2025-08-28",4.707,-0.22,-5.2,21900,{"date":1750,"open":1707,"high":1751,"low":1363,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-08-27",4.88,4.23,-0.27,-6,83800,{"date":1757,"open":1584,"high":1758,"low":1759,"close":1299,"change":1432,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1299},"2025-08-26",4.95,4.137,8.17,47700,{"date":1763,"open":1764,"high":1765,"low":1355,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-25",3.76,4.49,4.16,0.53,14.6,78300,{"date":1771,"open":1514,"high":1240,"low":1467,"close":1514,"change":561,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1514},"2025-08-22",-2.16,15900,{"date":1775,"open":1375,"high":1540,"low":1233,"close":1776,"change":1655,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-08-21",3.71,-7.02,17400,{"date":1780,"open":1776,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1781},"2025-08-20",3.99,3.252,0.29,7.84,40000,{"date":1787,"open":1363,"high":1363,"low":1788,"close":1507,"change":1753,"percent_change":878,"volume":1789,"transactions":9,"vwap":1507},"2025-08-19",3.195,75600,{"date":1791,"open":1508,"high":1363,"low":1792,"close":1503,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1503},"2025-08-18",3.502,0.48,13.75,65900,{"date":1797,"open":1018,"high":1764,"low":782,"close":914,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":914},"2025-08-15",0.77,28.31,92200,{"date":1802,"open":757,"high":1134,"low":1803,"close":1804,"change":561,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-14",2.702,2.72,-2.86,57000,{"date":1808,"open":743,"high":1809,"low":224,"close":1810,"change":141,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-13",2.87,2.8,12.9,23400,{"date":1814,"open":230,"high":230,"low":1815,"close":230,"change":925,"percent_change":1389,"volume":1816,"transactions":9,"vwap":230},"2025-08-12",2.254,5300,{"date":1818,"open":836,"high":28,"low":836,"close":777,"change":106,"percent_change":765,"volume":1819,"transactions":9,"vwap":777},"2025-08-11",20800,{"date":1821,"open":1822,"high":724,"low":810,"close":810,"change":489,"percent_change":1377,"volume":1549,"transactions":9,"vwap":810},"2025-08-08",2.346,{"date":1824,"open":836,"high":1825,"low":836,"close":841,"change":710,"percent_change":1826,"volume":1827,"transactions":9,"vwap":841},"2025-08-07",2.556,5.09,20400,{"date":1829,"open":854,"high":854,"low":1830,"close":836,"change":512,"percent_change":1831,"volume":1832,"transactions":9,"vwap":836},"2025-08-06",2.159,-4.42,3300,{"date":1834,"open":1835,"high":1835,"low":854,"close":854,"change":652,"percent_change":1836,"volume":173,"transactions":9,"vwap":854},"2025-08-05",2.265,-5.44,{"date":1838,"open":836,"high":453,"low":836,"close":846,"change":20,"percent_change":1839,"volume":1494,"transactions":9,"vwap":846},"2025-08-04",1.7,{"date":1841,"open":1842,"high":699,"low":1842,"close":827,"change":1843,"percent_change":1597,"volume":1844,"transactions":9,"vwap":827},"2025-08-01",2.266,-0.044,1500,{"date":1846,"open":841,"high":823,"low":841,"close":1847,"change":1848,"percent_change":1246,"volume":1849,"transactions":9,"vwap":1847},"2025-07-31",2.394,0.144,61700,{"date":1851,"open":708,"high":453,"low":611,"close":706,"change":250,"percent_change":1852,"volume":1853,"transactions":9,"vwap":706},"2025-07-30",-3.85,17800,{"date":1855,"open":1856,"high":750,"low":675,"close":777,"change":512,"percent_change":1857,"volume":1858,"transactions":9,"vwap":777},"2025-07-29",2.375,-4.1,26300,{"date":1860,"open":846,"high":743,"low":777,"close":715,"change":106,"percent_change":743,"volume":1861,"transactions":9,"vwap":715},"2025-07-28",14700,{"date":1863,"open":827,"high":738,"low":827,"close":707,"change":489,"percent_change":967,"volume":1864,"transactions":9,"vwap":707},"2025-07-25",6700,{"date":1866,"open":783,"high":783,"low":699,"close":699,"change":818,"percent_change":586,"volume":1867,"transactions":9,"vwap":699},"2025-07-24",1400,{"date":1869,"open":887,"high":736,"low":887,"close":783,"change":971,"percent_change":1652,"volume":1870,"transactions":9,"vwap":783},"2025-07-23",5700,{"date":1872,"open":729,"high":729,"low":699,"close":699,"change":1873,"percent_change":1874,"volume":1372,"transactions":9,"vwap":699},"2025-07-22",-0.081,-3.3,{"date":1876,"open":834,"high":731,"low":834,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-21",2.451,-0.109,-4.26,4400,{"date":1882,"open":731,"high":1883,"low":1884,"close":746,"change":971,"percent_change":1248,"volume":1451,"transactions":9,"vwap":746},"2025-07-18",2.617,2.356,{"date":1886,"open":453,"high":731,"low":1887,"close":715,"change":111,"percent_change":1888,"volume":1889,"transactions":9,"vwap":715},"2025-07-17",2.427,-0.41,7400,{"date":1891,"open":788,"high":788,"low":1892,"close":993,"change":561,"percent_change":1893,"volume":1894,"transactions":9,"vwap":993},"2025-07-16",2.323,-3.16,2500,{"date":1896,"open":783,"high":781,"low":783,"close":722,"change":20,"percent_change":1897,"volume":1898,"transactions":9,"vwap":722},"2025-07-15",1.61,7000,{"date":1900,"open":783,"high":757,"low":752,"close":783,"change":260,"percent_change":1570,"volume":1901,"transactions":9,"vwap":783},"2025-07-14",15400,{"date":1903,"open":224,"high":224,"low":823,"close":823,"change":725,"percent_change":1904,"volume":173,"transactions":9,"vwap":823},"2025-07-11",-6.61,{"date":1906,"open":664,"high":776,"low":846,"close":737,"change":710,"percent_change":1701,"volume":1481,"transactions":9,"vwap":737},"2025-07-10",{"date":1908,"open":798,"high":453,"low":709,"close":752,"change":644,"percent_change":1909,"volume":1910,"transactions":9,"vwap":752},"2025-07-09",7.89,8700,{"date":1912,"open":777,"high":846,"low":1913,"close":810,"change":223,"percent_change":259,"volume":1861,"transactions":9,"vwap":810},"2025-07-08",2.215,{"date":1915,"open":1043,"high":1043,"low":708,"close":706,"change":561,"percent_change":1916,"volume":1827,"transactions":9,"vwap":706},"2025-07-07",-3.43,{"date":1918,"open":684,"high":699,"low":668,"close":1030,"change":1552,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1030},"2025-07-03",13.11,25200,{"date":1922,"open":663,"high":868,"low":638,"close":657,"change":561,"percent_change":1923,"volume":1559,"transactions":9,"vwap":657},"2025-07-02",-3.74,{"date":1925,"open":984,"high":860,"low":638,"close":678,"change":829,"percent_change":1926,"volume":1927,"transactions":9,"vwap":678},"2025-07-01",9.74,47000,{"date":1929,"open":827,"high":224,"low":650,"close":662,"change":1127,"percent_change":1930,"volume":1931,"transactions":9,"vwap":662},"2025-06-30",-11.36,20600,{"date":1933,"open":736,"high":1934,"low":868,"close":868,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":868},"2025-06-27",2.77,-0.57,-20.58,113100,{"date":1939,"open":1940,"high":1809,"low":765,"close":1934,"change":106,"percent_change":708,"volume":1941,"transactions":9,"vwap":1934},"2025-06-26",2.859,11400,{"date":1943,"open":788,"high":1944,"low":765,"close":757,"change":277,"percent_change":1411,"volume":1469,"transactions":9,"vwap":757},"2025-06-25",2.88,{"date":1946,"open":765,"high":1947,"low":415,"close":765,"change":236,"percent_change":1948,"volume":1407,"transactions":9,"vwap":765},"2025-06-24",2.89,-0.75,{"date":1950,"open":664,"high":1149,"low":664,"close":528,"change":789,"percent_change":1951,"volume":1952,"transactions":9,"vwap":528},"2025-06-23",6,11700,{"date":1954,"open":743,"high":1955,"low":453,"close":453,"change":293,"percent_change":293,"volume":1910,"transactions":9,"vwap":453},"2025-06-20",2.681,{"date":1957,"open":1056,"high":1958,"low":453,"close":453,"change":293,"percent_change":293,"volume":1959,"transactions":9,"vwap":453},"2025-06-18",2.803,9000,{"date":1961,"open":744,"high":1934,"low":453,"close":453,"change":1112,"percent_change":1962,"volume":1469,"transactions":9,"vwap":453},"2025-06-17",-8.42,{"date":1964,"open":1965,"high":1965,"low":776,"close":763,"change":277,"percent_change":1966,"volume":1967,"transactions":9,"vwap":763},"2025-06-16",2.834,3.02,7900,{"date":1969,"open":757,"high":1970,"low":528,"close":528,"change":1746,"percent_change":1971,"volume":1889,"transactions":9,"vwap":528},"2025-06-13",2.853,-7.67,{"date":1973,"open":28,"high":1974,"low":28,"close":1809,"change":829,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1809},"2025-06-12",2.944,7.09,13300,{"date":1978,"open":763,"high":1979,"low":28,"close":781,"change":1980,"percent_change":1981,"volume":1296,"transactions":9,"vwap":781},"2025-06-11",2.855,-0.095,-3.42,{"date":1983,"open":1934,"high":1155,"low":782,"close":1984,"change":1985,"percent_change":644,"volume":1474,"transactions":9,"vwap":1984},"2025-06-10",2.775,0.005,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1934,"change":717,"percent_change":1990,"volume":1910,"transactions":9,"vwap":1934},"2025-06-09",2.875,2.75,-5.46,{"date":1992,"open":1993,"high":1994,"low":1160,"close":1994,"change":293,"percent_change":293,"volume":1995,"transactions":9,"vwap":1994},"2025-06-06",2.92,2.93,19300,{"date":1997,"open":1998,"high":1998,"low":1160,"close":1994,"change":111,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1994},"2025-06-05",2.94,-0.34,5800,{"date":2002,"open":80,"high":732,"low":1934,"close":1998,"change":573,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1998},"2025-06-04",-4.85,12700,{"date":2006,"open":913,"high":913,"low":922,"close":80,"change":1709,"percent_change":2007,"volume":2008,"transactions":9,"vwap":80},"2025-06-03",-6.36,53900,{"date":2010,"open":1454,"high":913,"low":1454,"close":1316,"change":1025,"percent_change":1225,"volume":1313,"transactions":9,"vwap":1316},"2025-06-02",{"date":2012,"open":1138,"high":923,"low":922,"close":947,"change":277,"percent_change":750,"volume":2013,"transactions":9,"vwap":947},"2025-05-30",9700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":80,"change":20,"percent_change":394,"volume":1481,"transactions":9,"vwap":80},"2025-05-29",2.952,3.386,2.945,{"date":2020,"open":1998,"high":1138,"low":2021,"close":1454,"change":268,"percent_change":136,"volume":2022,"transactions":9,"vwap":1454},"2025-05-28",2.82,12100,{"date":2024,"open":757,"high":930,"low":781,"close":930,"change":2025,"percent_change":2026,"volume":1657,"transactions":9,"vwap":930},"2025-05-27",0.33,12.22,{"date":2028,"open":528,"high":1126,"low":528,"close":782,"change":360,"percent_change":2029,"volume":1549,"transactions":9,"vwap":782},"2025-05-23",-1.82,{"date":2031,"open":757,"high":2032,"low":28,"close":1989,"change":111,"percent_change":908,"volume":2033,"transactions":9,"vwap":1989},"2025-05-22",2.79,4500,{"date":2035,"open":1810,"high":1944,"low":776,"close":1167,"change":566,"percent_change":2036,"volume":1549,"transactions":9,"vwap":1167},"2025-05-21",-4.83,{"date":2038,"open":1155,"high":1993,"low":1167,"close":1019,"change":111,"percent_change":1999,"volume":1352,"transactions":9,"vwap":1019},"2025-05-20",{"date":2040,"open":1989,"high":1155,"low":763,"close":1155,"change":997,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1155},"2025-05-19",5.82,6400,{"date":2044,"open":1809,"high":1019,"low":1989,"close":1989,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1989},"2025-05-16",-0.123,-4.28,19800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":1839,"volume":2054,"transactions":9,"vwap":2051},"2025-05-15",2.821,2.873,2.78,0.048,2700,{"date":2056,"open":2057,"high":1940,"low":2057,"close":2058,"change":2059,"percent_change":354,"volume":2060,"transactions":9,"vwap":2058},"2025-05-14",2.81,2.825,-0.145,1600,{"date":2062,"open":2063,"high":931,"low":2064,"close":931,"change":561,"percent_change":1010,"volume":2065,"transactions":9,"vwap":931},"2025-05-13",2.909,2.866,3600,{"date":2067,"open":2068,"high":2068,"low":1160,"close":1454,"change":106,"percent_change":700,"volume":2069,"transactions":9,"vwap":1454},"2025-05-12",3.065,2200,{"date":2071,"open":922,"high":922,"low":916,"close":695,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":695},"2025-05-09",-0.015,-0.5,4600,{"date":2076,"open":2077,"high":1138,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-05-08",2.998,2.949,3.0050001,0.015,0.5,3200,{"date":2084,"open":695,"high":695,"low":1993,"close":695,"change":2085,"percent_change":887,"volume":2086,"transactions":9,"vwap":695},"2025-05-07",0.063,1700,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":606,"volume":173,"transactions":9,"vwap":2089},"2025-05-06",2.927,0.052,{"date":2092,"open":2093,"high":2093,"low":1149,"close":1988,"change":1980,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1988},"2025-05-05",2.975,-3.2,3700,{"date":2097,"open":2098,"high":1125,"low":2098,"close":931,"change":504,"percent_change":1383,"volume":2099,"transactions":9,"vwap":931},"2025-05-02",2.854,3100,{"date":2101,"open":1934,"high":1944,"low":1934,"close":1809,"change":260,"percent_change":2102,"volume":1910,"transactions":9,"vwap":1809},"2025-05-01",3.24,{"date":2104,"open":782,"high":1944,"low":774,"close":2052,"change":205,"percent_change":861,"volume":2105,"transactions":9,"vwap":2052},"2025-04-30",18800,{"date":2107,"open":2021,"high":2021,"low":763,"close":763,"change":496,"percent_change":2108,"volume":2086,"transactions":9,"vwap":763},"2025-04-29",-2.5,{"date":2110,"open":916,"high":1134,"low":1018,"close":1810,"change":573,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1810},"2025-04-28",-5.08,14100,{"date":2114,"open":922,"high":922,"low":765,"close":1133,"change":360,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1133},"2025-04-25",-1.67,6100,{"date":2118,"open":2119,"high":1966,"low":1994,"close":922,"change":316,"percent_change":1070,"volume":2120,"transactions":9,"vwap":922},"2025-04-24",3.007,12200,{"date":2122,"open":1994,"high":1190,"low":1994,"close":930,"change":277,"percent_change":757,"volume":2069,"transactions":9,"vwap":930},"2025-04-23",{"date":178,"open":1134,"high":1134,"low":1133,"close":1133,"change":573,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1133},-4.84,16200]