[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIT":3,"homepage-market-summary":31,"stock-historical-HIT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Health In Tech, Inc. Class A Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Health In Tech Inc is an AI-enabled insurance technology platform company that offers a marketplace that improves processes in the healthcare industry through vertical integration, process simplification, and automation. By removing friction and complexities, it streamlines the underwriting, sales, and service process for insurance companies, licensed brokers, Managing General Underwriter (MGUs), and third-party administrators (TPAs). The company's platform serves as a marketplace for brokers, TPAs, MGUs and carriers with self-funded health insurance options for employers. The platform includes functions such as plan customization, stop-loss quoting, underwriting, claims administration, and reporting integration.","91","Stuart, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.82,0.7802,0.85,0.7586,0.7834,0.0366,4.67,125090.331415,2534,0.8282,4.02,0.6501,305097.92333753785,5,446,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},0.551,443014,161700078.757722,27.13,"2025-04-23",[185,186,195,205,216,226,236,245,255,264,275,285,295,305,313,323,333,343,354,364,374,385,395,403,412,421,431,440,448,457,464,471,478,487,493,503,511,519,527,536,543,549,558,566,572,580,589,597,603,609,615,620,626,631,637,643,649,654,658,661,664,669,672,676,682,688,693,697,701,707,713,718,726,731,737,741,745,750,754,757,762,766,769,775,781,788,794,798,804,810,817,825,833,840,847,850,854,858,863,870,877,883,891,898,903,907,912,917,922,926,932,939,943,946,953,960,967,971,975,981,987,991,998,1004,1009,1013,1018,1023,1026,1031,1037,1043,1049,1054,1062,1070,1077,1083,1091,1099,1106,1110,1117,1122,1128,1135,1139,1147,1152,1157,1161,1165,1169,1175,1180,1184,1189,1194,1200,1204,1209,1214,1218,1224,1228,1233,1236,1241,1246,1251,1255,1260,1265,1271,1275,1279,1283,1287,1292,1296,1301,1306,1311,1315,1319,1323,1329,1333,1338,1343,1348,1352,1357,1362,1366,1370,1374,1378,1382,1386,1389,1394,1398,1401,1405,1409,1412,1416,1420,1425,1429,1433,1439,1442,1445,1450,1454,1460,1465,1468,1473,1477,1481,1486,1492,1500,1508,1516,1521,1525,1533,1538,1544,1549,1553,1558,1563,1570,1577,1584,1589,1596,1603,1610,1617,1623,1630,1637,1642,1649,1656,1663,1669,1675,1679,1686,1691,1696,1702,1707,1714,1720,1725,1730,1736,1742,1747,1753,1759,1764,1770,1775,1779,1783,1788,1793,1797,1800,1804,1809,1816,1819,1826,1830,1836,1840,1843,1848,1853,1859,1865,1872,1879,1886,1894,1899,1903,1908,1913,1916,1921,1927,1931,1935,1940,1945,1949,1952,1957,1960,1964,1969,1974,1980,1987,1992,1999,2004,2010,2016,2023,2028,2033,2041,2048,2055,2062,2070,2076,2083,2087,2091,2098,2103,2108,2115,2120,2124,2128,2135,2143,2150,2154,2159,2164,2170,2176,2181,2187,2193,2199,2205,2212,2219,2223,2228,2234,2238,2241,2248,2253,2258,2263,2267,2273],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},0.73995,0.8699,0.712,0.0454,6.15,329505.422326,1477,0.8066,{"date":196,"open":197,"high":198,"low":27,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",0.758,0.782,0.738,-0.0827,-10.08,688916.007261,2667,0.7203,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",0.850001,0.8636,0.8,0.8207,-0.0318,-3.73,6159268.514645,24108,0.9516,{"date":217,"open":16,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",0.881,0.815,0.8525,-0.0286,-3.25,74952.4945,1819,0.8455,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",0.8266,0.8979,0.8811,0.0211,2.45,15554.4945,1614,0.8715,{"date":237,"open":238,"high":69,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.8103,0.86,0.0063,0.74,27086.4945,1627,0.8628,{"date":246,"open":247,"high":69,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.899,0.8349,0.8537,-0.0288,-3.26,25645.4945,2907,0.8767,{"date":256,"open":18,"high":257,"low":18,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",0.89,0.8825,0.0359,4.24,35980.888136,1199,0.8717,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",0.8435,0.9014,0.7945,0.8466,-0.0125,-1.46,121405.4945,2463,0.8431,{"date":276,"open":257,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.8976,0.8585,0.8591,-0.012,-1.38,22879.9945,776,0.8756,{"date":286,"open":287,"high":288,"low":17,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",0.83,0.8899,0.8711,0.0611,7.54,78080.485018,1292,0.8406,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",0.8381,0.7749,0.81,-0.04,-4.71,69531.176772,830,0.8204,{"date":306,"open":307,"high":307,"low":18,"close":18,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0.903,-0.0358,-4.04,28882.365619,1628,0.8759,{"date":314,"open":164,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.9051,0.856,0.8858,-0.0036,-0.4,79676.4945,1721,0.8785,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",0.9649,0.86935,0.8894,-0.0163,-1.8,49830.137558,3007,0.9083,{"date":334,"open":335,"high":336,"low":257,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",0.9157,0.996,0.9057,-0.0251,-2.7,122541.4945,3167,0.9138,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.9365,0.952149,0.9021,0.9308,-0.0057,-0.61,38230.823043,2269,0.9301,{"date":355,"open":356,"high":357,"low":358,"close":345,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.93,0.980263,0.9251,0.0053,0.57,47972.682235,2732,0.9389,{"date":365,"open":366,"high":367,"low":356,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.9522,0.9999,0.9312,-0.0489,-4.99,95929.453752,4163,0.9496,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",0.98,0.9995,0.9711,0.9801,-0.0193,-1.93,21218.3945,656,0.9913,{"date":386,"open":387,"high":48,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",0.97,0.945,0.9994,0.0232,2.38,57149.4945,1847,0.9941,{"date":396,"open":387,"high":367,"low":397,"close":398,"change":399,"percent_change":18,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.94,0.9762,0.0082,34002.443422,634,0.9734,{"date":404,"open":387,"high":405,"low":406,"close":407,"change":408,"percent_change":287,"volume":409,"transactions":410,"vwap":411},"2026-09-01",0.9799,0.9394,0.968,0.008,37305.4945,374,0.9667,{"date":413,"open":376,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.9899,0.96,-0.02,-2.04,46419.274285,902,0.9723,{"date":422,"open":423,"high":424,"low":425,"close":376,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",0.981,1.02,0.971,-0.0202,-2.02,64934.463494,2821,0.9912,{"date":432,"open":376,"high":424,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",0.955,1.0002,-0.0098,-0.97,11400.4945,467,1.0001,{"date":441,"open":442,"high":443,"low":376,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":48},"2026-08-26",0.9928,1.025,1.01,0,30545.0343,214,{"date":449,"open":387,"high":450,"low":451,"close":444,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",1.03,0.96005,0.04,4.12,37279.6115,1042,0.9962,{"date":458,"open":128,"high":367,"low":433,"close":387,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",-0.03,-3,33265.525969,305,0.9886,{"date":465,"open":466,"high":450,"low":415,"close":48,"change":416,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.9906,-1.96,66798.4945,601,1.0142,{"date":472,"open":473,"high":424,"low":128,"close":424,"change":474,"percent_change":436,"volume":475,"transactions":476,"vwap":477},"2026-08-20",0.9991,-0.01,19873.01371,174,1.0124,{"date":479,"open":480,"high":450,"low":481,"close":450,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.9902,0.9901,0.03,3,150362.503525,684,1.0156,{"date":488,"open":424,"high":450,"low":128,"close":48,"change":474,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",-0.99,168111.4078,922,1.0135,{"date":494,"open":495,"high":496,"low":497,"close":444,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.9848,1.015,0.975,0.005,0.5,133609.302855,654,1.0076,{"date":504,"open":48,"high":444,"low":376,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",1.005,-0.055,-5.19,302900.831573,882,1.0058,{"date":512,"open":450,"high":513,"low":450,"close":514,"change":452,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",1.13,1.06,3.92,66290.084781,415,1.0841,{"date":520,"open":521,"high":522,"low":48,"close":424,"change":459,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",1.05,1.07,-2.86,76801.30964,574,1.0213,{"date":528,"open":529,"high":530,"low":521,"close":521,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",1.08,1.0949,-0.07,-6.25,43249.850524,222,1.0779,{"date":537,"open":538,"high":513,"low":538,"close":539,"change":445,"percent_change":445,"volume":540,"transactions":541,"vwap":542},"2026-08-10",1.04,1.12,27583.578866,316,1.0816,{"date":544,"open":529,"high":545,"low":529,"close":539,"change":445,"percent_change":445,"volume":546,"transactions":547,"vwap":548},"2026-08-07",1.15,18030.973386,485,1.1236,{"date":550,"open":551,"high":552,"low":553,"close":539,"change":300,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",1.16,1.165,1.1,-3.45,32656.283198,327,1.1424,{"date":559,"open":551,"high":560,"low":553,"close":551,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",1.1601,0.02,1.75,19898.8517,304,1.1409,{"date":567,"open":539,"high":152,"low":553,"close":568,"change":445,"percent_change":445,"volume":569,"transactions":570,"vwap":571},"2026-08-04",1.14,83484.571174,600,1.1492,{"date":573,"open":574,"high":152,"low":575,"close":568,"change":482,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",1.1037,1.09,2.7,50873.130453,339,1.1185,{"date":581,"open":538,"high":551,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",1.035,1.11,0.07,6.73,66112.171276,361,1.0983,{"date":590,"open":591,"high":592,"low":450,"close":538,"change":300,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",1.0549,1.0899,-3.7,122248.129495,337,1.076,{"date":598,"open":521,"high":529,"low":521,"close":529,"change":599,"percent_change":356,"volume":600,"transactions":601,"vwap":602},"2026-07-29",0.01,4127.285292,110,1.0567,{"date":604,"open":514,"high":529,"low":521,"close":522,"change":416,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",-1.83,13739.280466,221,1.0627,{"date":610,"open":529,"high":575,"low":450,"close":575,"change":482,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",2.83,30487.421079,447,1.0664,{"date":616,"open":450,"high":529,"low":450,"close":514,"change":445,"percent_change":445,"volume":617,"transactions":618,"vwap":619},"2026-07-24",11838.06695,1867,1.0559,{"date":621,"open":529,"high":622,"low":450,"close":514,"change":531,"percent_change":623,"volume":624,"transactions":625,"vwap":535},"2026-07-23",1.1213,-6.19,22723.543033,1324,{"date":627,"open":551,"high":152,"low":529,"close":513,"change":445,"percent_change":445,"volume":628,"transactions":629,"vwap":630},"2026-07-22",29920.540773,1486,1.1341,{"date":632,"open":539,"high":633,"low":583,"close":513,"change":445,"percent_change":445,"volume":634,"transactions":635,"vwap":636},"2026-07-21",1.18,39734.694731,1327,1.1513,{"date":638,"open":545,"high":639,"low":522,"close":513,"change":445,"percent_change":445,"volume":640,"transactions":641,"vwap":642},"2026-07-20",1.2,113542.462192,6759,1.1449,{"date":644,"open":645,"high":552,"low":450,"close":513,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":513},"2026-07-17",1.034,0.06,5.61,138000,{"date":650,"open":450,"high":651,"low":450,"close":522,"change":482,"percent_change":652,"volume":653,"transactions":9,"vwap":522},"2026-07-16",1.085,2.88,73600,{"date":655,"open":424,"high":522,"low":424,"close":538,"change":459,"percent_change":656,"volume":657,"transactions":9,"vwap":538},"2026-07-15",-2.8,52100,{"date":659,"open":424,"high":575,"low":424,"close":522,"change":599,"percent_change":397,"volume":660,"transactions":9,"vwap":522},"2026-07-14",75300,{"date":662,"open":514,"high":514,"low":424,"close":514,"change":445,"percent_change":445,"volume":663,"transactions":9,"vwap":514},"2026-07-13",33100,{"date":665,"open":575,"high":666,"low":521,"close":514,"change":459,"percent_change":667,"volume":668,"transactions":9,"vwap":514},"2026-07-10",1.095,-2.75,17700,{"date":670,"open":522,"high":553,"low":521,"close":575,"change":482,"percent_change":611,"volume":671,"transactions":9,"vwap":575},"2026-07-09",29500,{"date":673,"open":424,"high":522,"low":48,"close":514,"change":561,"percent_change":674,"volume":675,"transactions":9,"vwap":514},"2026-07-08",1.92,58000,{"date":677,"open":678,"high":522,"low":678,"close":538,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":538},"2026-07-07",0.97000003,0.065,6.67,115700,{"date":683,"open":444,"high":450,"low":678,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-06",0.97500002,-0.035,-3.47,42900,{"date":689,"open":538,"high":651,"low":48,"close":444,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":444},"2026-07-02",-0.05,-4.72,50000,{"date":694,"open":424,"high":553,"low":444,"close":514,"change":695,"percent_change":83,"volume":696,"transactions":9,"vwap":514},"2026-07-01",0.05,155500,{"date":698,"open":48,"high":450,"low":699,"close":444,"change":445,"percent_change":445,"volume":700,"transactions":9,"vwap":444},"2026-06-30",0.98199999,64700,{"date":702,"open":703,"high":529,"low":704,"close":444,"change":459,"percent_change":705,"volume":706,"transactions":9,"vwap":444},"2026-06-29",0.99699998,0.98000002,-2.88,100800,{"date":708,"open":709,"high":514,"low":710,"close":538,"change":584,"percent_change":711,"volume":712,"transactions":9,"vwap":538},"2026-06-26",0.94999999,0.91100001,7.22,210700,{"date":714,"open":704,"high":48,"low":709,"close":678,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":678},"2026-06-25",-0.022,-2.22,90400,{"date":719,"open":704,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-24",0.99900001,0.95999998,0.99199998,-0.007,-0.7,71600,{"date":727,"open":704,"high":444,"low":704,"close":720,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":720},"2026-06-23",0.019,1.94,63400,{"date":732,"open":521,"high":514,"low":733,"close":704,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":704},"2026-06-22",0.97100002,-0.1,-9.26,105700,{"date":738,"open":514,"high":553,"low":444,"close":529,"change":561,"percent_change":739,"volume":740,"transactions":9,"vwap":529},"2026-06-18",1.89,289800,{"date":742,"open":522,"high":553,"low":450,"close":514,"change":474,"percent_change":743,"volume":744,"transactions":9,"vwap":514},"2026-06-17",-0.93,111100,{"date":746,"open":538,"high":747,"low":48,"close":522,"change":561,"percent_change":748,"volume":749,"transactions":9,"vwap":522},"2026-06-16",1.121,1.9,154200,{"date":751,"open":514,"high":568,"low":450,"close":521,"change":416,"percent_change":752,"volume":753,"transactions":9,"vwap":521},"2026-06-15",-1.87,154700,{"date":755,"open":522,"high":539,"low":538,"close":522,"change":599,"percent_change":397,"volume":756,"transactions":9,"vwap":522},"2026-06-12",113700,{"date":758,"open":759,"high":539,"low":424,"close":514,"change":416,"percent_change":760,"volume":761,"transactions":9,"vwap":514},"2026-06-11",1.062,-1.85,80200,{"date":763,"open":514,"high":575,"low":424,"close":529,"change":482,"percent_change":764,"volume":765,"transactions":9,"vwap":529},"2026-06-10",2.86,195100,{"date":767,"open":444,"high":514,"low":444,"close":521,"change":695,"percent_change":29,"volume":768,"transactions":9,"vwap":521},"2026-06-09",210400,{"date":770,"open":678,"high":771,"low":678,"close":48,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":48},"2026-06-08",1.045,0.013,1.32,91300,{"date":776,"open":48,"high":521,"low":709,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-05",0.98699999,-0.013,-1.3,139400,{"date":782,"open":783,"high":521,"low":784,"close":48,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":48},"2026-06-04",0.97799999,0.96899998,0.035,3.63,189800,{"date":789,"open":529,"high":583,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-03",0.96499997,-0.105,-9.81,344200,{"date":795,"open":450,"high":545,"low":424,"close":522,"change":452,"percent_change":796,"volume":797,"transactions":9,"vwap":522},"2026-06-02",3.88,317800,{"date":799,"open":800,"high":553,"low":800,"close":450,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":450},"2026-06-01",0.99000001,0.038,3.83,627100,{"date":805,"open":48,"high":424,"low":806,"close":722,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":722},"2026-05-29",0.97299999,0.014,1.43,202800,{"date":811,"open":812,"high":424,"low":813,"close":783,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":783},"2026-05-28",0.921,0.90499997,0.043,4.6,270200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-27",0.86000001,0.995,0.935,0.069,7.97,538100,{"date":826,"open":827,"high":828,"low":819,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-26",0.90200001,0.93000001,0.866,-0.033,-3.67,279100,{"date":834,"open":397,"high":397,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-22",0.85000002,0.89899999,-0.024,-2.6,559500,{"date":841,"open":444,"high":444,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-21",0.89999998,0.92299998,-0.087,-8.61,627300,{"date":848,"open":800,"high":152,"low":709,"close":444,"change":445,"percent_change":445,"volume":849,"transactions":9,"vwap":444},"2026-05-20",525700,{"date":851,"open":424,"high":450,"low":800,"close":444,"change":300,"percent_change":852,"volume":853,"transactions":9,"vwap":444},"2026-05-19",-3.81,238800,{"date":855,"open":514,"high":539,"low":678,"close":521,"change":474,"percent_change":856,"volume":857,"transactions":9,"vwap":521},"2026-05-18",-0.94,435800,{"date":859,"open":568,"high":152,"low":538,"close":514,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":514},"2026-05-15",-0.17,-13.82,905100,{"date":864,"open":808,"high":865,"low":529,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-14",1.45,1.23,-0.31,-20.13,709800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":561,"percent_change":773,"volume":876,"transactions":9,"vwap":875},"2026-05-13",1.5,1.565,1.484,1.54,153100,{"date":878,"open":879,"high":875,"low":880,"close":881,"change":452,"percent_change":576,"volume":882,"transactions":9,"vwap":881},"2026-05-12",1.46,1.421,1.52,37200,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-11",1.53,1.55,1.48,-0.08,-5.13,55000,{"date":892,"open":893,"high":894,"low":872,"close":895,"change":474,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-08",1.57,1.59,1.56,-0.64,50800,{"date":899,"open":885,"high":900,"low":885,"close":893,"change":695,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-05-07",1.63,3.29,47300,{"date":904,"open":875,"high":905,"low":872,"close":881,"change":416,"percent_change":779,"volume":906,"transactions":9,"vwap":881},"2026-05-06",1.639,105500,{"date":908,"open":909,"high":910,"low":909,"close":875,"change":561,"percent_change":773,"volume":911,"transactions":9,"vwap":875},"2026-05-05",1.51,1.58,104500,{"date":913,"open":894,"high":914,"low":881,"close":881,"change":459,"percent_change":915,"volume":916,"transactions":9,"vwap":881},"2026-05-04",1.622,-1.94,66500,{"date":918,"open":865,"high":895,"low":865,"close":886,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":886},"2026-05-01",0.1,6.9,54600,{"date":923,"open":924,"high":872,"low":924,"close":865,"change":445,"percent_change":445,"volume":925,"transactions":9,"vwap":865},"2026-04-30",1.44,60200,{"date":927,"open":928,"high":929,"low":928,"close":865,"change":300,"percent_change":930,"volume":931,"transactions":9,"vwap":865},"2026-04-29",1.41,1.505,-2.68,67100,{"date":933,"open":934,"high":872,"low":935,"close":936,"change":474,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-28",1.47,1.42,1.49,-0.67,165000,{"date":940,"open":872,"high":895,"low":879,"close":872,"change":474,"percent_change":941,"volume":942,"transactions":9,"vwap":872},"2026-04-27",-0.66,61800,{"date":944,"open":872,"high":910,"low":887,"close":909,"change":445,"percent_change":445,"volume":945,"transactions":9,"vwap":909},"2026-04-24",101100,{"date":947,"open":948,"high":949,"low":872,"close":909,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":909},"2026-04-23",1.64,1.713,-0.14,-8.48,52400,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":531,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-22",1.72,1.61,1.65,-4.07,120100,{"date":961,"open":881,"high":962,"low":963,"close":955,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":955},"2026-04-21",1.78,1.485,0.22,14.67,331400,{"date":968,"open":909,"high":875,"low":969,"close":872,"change":445,"percent_change":445,"volume":970,"transactions":9,"vwap":872},"2026-04-20",1.39,235000,{"date":972,"open":934,"high":886,"low":865,"close":872,"change":646,"percent_change":973,"volume":974,"transactions":9,"vwap":872},"2026-04-17",4.17,127300,{"date":976,"open":872,"high":886,"low":977,"close":924,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":924},"2026-04-16",1.35,-0.06,-4,175500,{"date":982,"open":935,"high":885,"low":983,"close":872,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":872},"2026-04-15",1.38,0.12,8.7,111800,{"date":988,"open":977,"high":934,"low":989,"close":983,"change":599,"percent_change":39,"volume":990,"transactions":9,"vwap":983},"2026-04-14",1.33,115600,{"date":992,"open":993,"high":934,"low":994,"close":995,"change":482,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-13",1.36,1.34,1.37,2.24,312500,{"date":999,"open":1000,"high":874,"low":1001,"close":994,"change":978,"percent_change":1002,"volume":1003,"transactions":9,"vwap":994},"2026-04-10",1.4,1.295,-4.29,252500,{"date":1005,"open":1006,"high":924,"low":1006,"close":1000,"change":452,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2026-04-09",1.345,2.94,51400,{"date":1010,"open":1000,"high":887,"low":993,"close":993,"change":452,"percent_change":1011,"volume":1012,"transactions":9,"vwap":993},"2026-04-08",3.03,98600,{"date":1014,"open":928,"high":808,"low":138,"close":773,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":773},"2026-04-07",-0.09,-6.38,87000,{"date":1019,"open":808,"high":1020,"low":928,"close":928,"change":459,"percent_change":1021,"volume":1022,"transactions":9,"vwap":928},"2026-04-06",1.509,-2.08,33000,{"date":1024,"open":969,"high":893,"low":969,"close":924,"change":561,"percent_change":928,"volume":1025,"transactions":9,"vwap":924},"2026-04-02",130500,{"date":1027,"open":879,"high":1028,"low":983,"close":935,"change":459,"percent_change":1029,"volume":1030,"transactions":9,"vwap":935},"2026-04-01",1.469,-2.07,87800,{"date":1032,"open":1033,"high":934,"low":1033,"close":865,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":865},"2026-03-31",1.29,0.15,11.54,96100,{"date":1038,"open":1000,"high":1039,"low":1001,"close":1040,"change":1015,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-30",1.401,1.3,-6.47,149500,{"date":1044,"open":881,"high":910,"low":1045,"close":969,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":969},"2026-03-27",1.22,-0.22,-13.66,639700,{"date":1050,"open":875,"high":748,"low":924,"close":956,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":956},"2026-03-26",-0.2,-11.05,520200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":474,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-25",1.87,2,1.765,1.81,-0.55,513000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":695,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-24",1.77,1.86,1.642,1.82,2.82,149100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1064,"change":459,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-03-23",1.84,1.88,1.71,-1.67,164500,{"date":1078,"open":1065,"high":1057,"low":1079,"close":1080,"change":1051,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-20",1.755,1.8,-10,366600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1057,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1057},"2026-03-19",1.73,2.04,1.671,0.17,9.29,597300,{"date":1092,"open":1093,"high":1094,"low":955,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-18",1.98,2.09,1.83,0.13,7.65,4463600,{"date":1100,"open":1101,"high":1102,"low":957,"close":1103,"change":474,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-17",1.693,1.76,1.7,-0.58,5121400,{"date":1107,"open":1102,"high":1080,"low":1074,"close":1074,"change":1015,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1074},"2026-03-16",-5,68500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1080,"change":950,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1080},"2026-03-13",1.95,1.97,1.694,-7.22,150000,{"date":1118,"open":1093,"high":1119,"low":1120,"close":729,"change":300,"percent_change":427,"volume":1121,"transactions":9,"vwap":729},"2026-03-12",2.08,1.874,102000,{"date":1123,"open":739,"high":1124,"low":1059,"close":1093,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1093},"2026-03-11",1.99,0.08,4.21,79500,{"date":1129,"open":1130,"high":1131,"low":1059,"close":748,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":748},"2026-03-10",2.03,2.1,-0.13,-6.4,206000,{"date":1136,"open":1059,"high":1094,"low":955,"close":1130,"change":1088,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1130},"2026-03-09",9.14,393100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1065,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1065},"2026-03-06",1.68,1.935,1.602,0.18,10.71,382100,{"date":1148,"open":893,"high":1149,"low":893,"close":1141,"change":646,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1141},"2026-03-05",1.79,3.7,278400,{"date":1153,"open":808,"high":1154,"low":808,"close":1154,"change":169,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-04",1.62,14.08,329900,{"date":1158,"open":994,"high":808,"low":639,"close":935,"change":452,"percent_change":1159,"volume":1160,"transactions":9,"vwap":935},"2026-03-03",2.9,166200,{"date":1162,"open":983,"high":928,"low":989,"close":983,"change":459,"percent_change":1163,"volume":1164,"transactions":9,"vwap":983},"2026-03-02",-2.13,178400,{"date":1166,"open":977,"high":935,"low":138,"close":928,"change":646,"percent_change":1167,"volume":1168,"transactions":9,"vwap":928},"2026-02-27",4.44,97100,{"date":1170,"open":1171,"high":995,"low":1172,"close":977,"change":1096,"percent_change":1173,"volume":1174,"transactions":9,"vwap":977},"2026-02-26",1.25,1.223,10.66,147300,{"date":1176,"open":1177,"high":1045,"low":633,"close":1045,"change":561,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1045},"2026-02-25",1.21,1.67,24600,{"date":1181,"open":62,"high":639,"low":568,"close":639,"change":561,"percent_change":1182,"volume":1183,"transactions":9,"vwap":639},"2026-02-24",1.69,21900,{"date":1185,"open":633,"high":1186,"low":568,"close":633,"change":474,"percent_change":1187,"volume":1188,"transactions":9,"vwap":633},"2026-02-23",1.26,-0.84,152300,{"date":1190,"open":514,"high":1171,"low":514,"close":62,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":62},"2026-02-20",0.118,11.01,273500,{"date":1195,"open":553,"high":583,"low":582,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-19",1.072,-0.028,-2.55,84600,{"date":1201,"open":529,"high":513,"low":529,"close":553,"change":561,"percent_change":1202,"volume":1203,"transactions":9,"vwap":553},"2026-02-18",1.85,19400,{"date":1205,"open":529,"high":1206,"low":538,"close":529,"change":474,"percent_change":1207,"volume":1208,"transactions":9,"vwap":529},"2026-02-17",1.123,-0.92,50500,{"date":1210,"open":1211,"high":1212,"low":529,"close":575,"change":599,"percent_change":356,"volume":1213,"transactions":9,"vwap":575},"2026-02-13",1.107,1.127,50200,{"date":1215,"open":529,"high":1216,"low":444,"close":529,"change":445,"percent_change":445,"volume":1217,"transactions":9,"vwap":529},"2026-02-12",1.099,40800,{"date":1219,"open":1220,"high":1221,"low":521,"close":529,"change":300,"percent_change":1222,"volume":1223,"transactions":9,"vwap":529},"2026-02-11",1.097,1.125,-3.57,61100,{"date":1225,"open":513,"high":152,"low":575,"close":539,"change":474,"percent_change":1226,"volume":1227,"transactions":9,"vwap":539},"2026-02-10",-0.88,55400,{"date":1229,"open":529,"high":1230,"low":1231,"close":513,"change":1125,"percent_change":1232,"volume":761,"transactions":9,"vwap":513},"2026-02-09",1.175,1.051,7.62,{"date":1234,"open":48,"high":539,"low":48,"close":521,"change":695,"percent_change":29,"volume":1235,"transactions":9,"vwap":521},"2026-02-06",174900,{"date":1237,"open":538,"high":538,"low":1238,"close":48,"change":978,"percent_change":1239,"volume":1240,"transactions":9,"vwap":48},"2026-02-05",0.99400002,-5.66,164000,{"date":1242,"open":583,"high":1243,"low":450,"close":514,"change":300,"percent_change":1244,"volume":1245,"transactions":9,"vwap":514},"2026-02-04",1.115,-3.64,170200,{"date":1247,"open":513,"high":1248,"low":48,"close":553,"change":416,"percent_change":1249,"volume":1250,"transactions":9,"vwap":553},"2026-02-03",1.171,-1.79,455100,{"date":1252,"open":545,"high":1253,"low":539,"close":539,"change":300,"percent_change":554,"volume":1254,"transactions":9,"vwap":539},"2026-02-02",1.206,127100,{"date":1256,"open":152,"high":1045,"low":1257,"close":551,"change":459,"percent_change":1258,"volume":1259,"transactions":9,"vwap":551},"2026-01-30",1.124,-2.52,147500,{"date":1261,"open":1177,"high":1262,"low":62,"close":62,"change":416,"percent_change":1263,"volume":1264,"transactions":9,"vwap":62},"2026-01-29",1.28,-1.65,167700,{"date":1266,"open":1262,"high":1267,"low":1268,"close":1177,"change":300,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1177},"2026-01-28",1.313,1.205,-3.2,223300,{"date":1272,"open":1033,"high":977,"low":866,"close":1171,"change":978,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1171},"2026-01-27",-4.58,369500,{"date":1276,"open":879,"high":872,"low":1033,"close":138,"change":950,"percent_change":1277,"volume":1278,"transactions":9,"vwap":138},"2026-01-26",-9.66,306900,{"date":1280,"open":887,"high":936,"low":935,"close":865,"change":459,"percent_change":1281,"volume":1282,"transactions":9,"vwap":865},"2026-01-23",-2.03,43400,{"date":1284,"open":879,"high":875,"low":879,"close":887,"change":482,"percent_change":1285,"volume":1286,"transactions":9,"vwap":887},"2026-01-22",2.07,82400,{"date":1288,"open":935,"high":1289,"low":969,"close":865,"change":646,"percent_change":1290,"volume":1291,"transactions":9,"vwap":865},"2026-01-21",1.454,4.32,189100,{"date":1293,"open":1000,"high":879,"low":1294,"close":969,"change":300,"percent_change":656,"volume":1295,"transactions":9,"vwap":969},"2026-01-20",1.365,233500,{"date":1297,"open":808,"high":1298,"low":1000,"close":808,"change":482,"percent_change":1299,"volume":1300,"transactions":9,"vwap":808},"2026-01-16",1.462,2.14,80000,{"date":1302,"open":865,"high":887,"low":1000,"close":1000,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1000},"2026-01-15",-0.025,-1.75,116800,{"date":1307,"open":887,"high":936,"low":1000,"close":1308,"change":506,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-14",1.425,-3.72,169800,{"date":1312,"open":900,"high":1103,"low":1000,"close":887,"change":1132,"percent_change":1313,"volume":1314,"transactions":9,"vwap":887},"2026-01-13",-8.07,515800,{"date":1316,"open":1141,"high":1141,"low":894,"close":956,"change":300,"percent_change":1317,"volume":1318,"transactions":9,"vwap":956},"2026-01-12",-2.42,194700,{"date":1320,"open":900,"high":1178,"low":910,"close":957,"change":695,"percent_change":1321,"volume":1322,"transactions":9,"vwap":957},"2026-01-09",3.12,295800,{"date":1324,"open":1182,"high":1325,"low":910,"close":1326,"change":531,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-08",1.724,1.6,-4.19,223600,{"date":1330,"open":893,"high":562,"low":893,"close":1178,"change":919,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1178},"2026-01-07",6.37,483800,{"date":1334,"open":1178,"high":1141,"low":885,"close":893,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":893},"2026-01-06",-0.12,-7.1,303200,{"date":1339,"open":1103,"high":1340,"low":948,"close":1182,"change":978,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1182},"2026-01-05",1.748,-3.43,229800,{"date":1344,"open":894,"high":1064,"low":910,"close":562,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":562},"2026-01-02",0.16,10.06,332500,{"date":1349,"open":1103,"high":1102,"low":894,"close":894,"change":1350,"percent_change":1041,"volume":1351,"transactions":9,"vwap":894},"2025-12-31",-0.11,299900,{"date":1353,"open":962,"high":1202,"low":957,"close":1103,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1103},"2025-12-30",-0.15,-8.11,543400,{"date":1358,"open":881,"high":748,"low":881,"close":1202,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1202},"2025-12-29",0.32,20.92,1327400,{"date":1363,"open":875,"high":1364,"low":887,"close":885,"change":599,"percent_change":174,"volume":1365,"transactions":9,"vwap":885},"2025-12-26",1.579,171800,{"date":1367,"open":808,"high":886,"low":808,"close":881,"change":646,"percent_change":1368,"volume":1369,"transactions":9,"vwap":881},"2025-12-24",4.11,185200,{"date":1371,"open":924,"high":881,"low":808,"close":879,"change":599,"percent_change":1372,"volume":1373,"transactions":9,"vwap":879},"2025-12-23",0.69,323900,{"date":1375,"open":993,"high":872,"low":994,"close":865,"change":133,"percent_change":1376,"volume":1377,"transactions":9,"vwap":865},"2025-12-22",6.62,375700,{"date":1379,"open":977,"high":879,"low":1380,"close":993,"change":445,"percent_change":445,"volume":1381,"transactions":9,"vwap":993},"2025-12-19",1.24,883200,{"date":1383,"open":977,"high":928,"low":1033,"close":993,"change":482,"percent_change":1384,"volume":1385,"transactions":9,"vwap":993},"2025-12-18",2.26,447400,{"date":1387,"open":993,"high":879,"low":773,"close":989,"change":531,"percent_change":1108,"volume":1388,"transactions":9,"vwap":989},"2025-12-17",520600,{"date":1390,"open":1045,"high":1391,"low":1045,"close":1000,"change":1144,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1000},"2025-12-16",1.445,14.75,969300,{"date":1395,"open":529,"high":993,"low":514,"close":1045,"change":1345,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1045},"2025-12-15",15.09,1516800,{"date":1399,"open":514,"high":539,"low":450,"close":514,"change":445,"percent_change":445,"volume":1400,"transactions":9,"vwap":514},"2025-12-12",344600,{"date":1402,"open":539,"high":539,"low":514,"close":514,"change":690,"percent_change":1403,"volume":1404,"transactions":9,"vwap":514},"2025-12-11",-4.5,471900,{"date":1406,"open":575,"high":551,"low":575,"close":583,"change":482,"percent_change":1407,"volume":1408,"transactions":9,"vwap":583},"2025-12-10",2.78,533400,{"date":1410,"open":514,"high":583,"low":538,"close":529,"change":561,"percent_change":739,"volume":1411,"transactions":9,"vwap":529},"2025-12-09",541200,{"date":1413,"open":545,"high":62,"low":521,"close":514,"change":888,"percent_change":1414,"volume":1415,"transactions":9,"vwap":514},"2025-12-08",-7.02,562100,{"date":1417,"open":1040,"high":993,"low":553,"close":568,"change":1132,"percent_change":1418,"volume":1419,"transactions":9,"vwap":568},"2025-12-05",-10.24,1307400,{"date":1421,"open":994,"high":995,"low":152,"close":1422,"change":416,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-04",1.27,-1.55,1136500,{"date":1426,"open":977,"high":977,"low":1422,"close":1033,"change":459,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1033},"2025-12-03",-2.27,327500,{"date":1430,"open":886,"high":1326,"low":1186,"close":773,"change":867,"percent_change":1431,"volume":1432,"transactions":9,"vwap":773},"2025-12-02",-19.02,1501500,{"date":1434,"open":872,"high":1435,"low":936,"close":900,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":900},"2025-12-01",1.74,0.11,7.24,258700,{"date":1440,"open":936,"high":875,"low":934,"close":881,"change":452,"percent_change":576,"volume":1441,"transactions":9,"vwap":881},"2025-11-28",87400,{"date":1443,"open":935,"high":886,"low":983,"close":887,"change":452,"percent_change":1407,"volume":1444,"transactions":9,"vwap":887},"2025-11-26",322400,{"date":1446,"open":879,"high":1447,"low":935,"close":924,"change":474,"percent_change":1448,"volume":1449,"transactions":9,"vwap":924},"2025-11-25",1.513,-0.69,114200,{"date":1451,"open":948,"high":948,"low":1452,"close":865,"change":646,"percent_change":1290,"volume":1453,"transactions":9,"vwap":865},"2025-11-24",1.395,478600,{"date":1455,"open":1033,"high":928,"low":1456,"close":969,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":969},"2025-11-21",1.275,0.14,11.2,214600,{"date":1461,"open":983,"high":1462,"low":1380,"close":1171,"change":1132,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1171},"2025-11-20",1.449,-9.42,257000,{"date":1466,"open":983,"high":1028,"low":1262,"close":983,"change":445,"percent_change":445,"volume":1467,"transactions":9,"vwap":983},"2025-11-19",419300,{"date":1469,"open":865,"high":872,"low":1470,"close":983,"change":1015,"percent_change":1471,"volume":1472,"transactions":9,"vwap":983},"2025-11-18",1.361,-6.12,234400,{"date":1474,"open":956,"high":1178,"low":865,"close":934,"change":1132,"percent_change":1475,"volume":1476,"transactions":9,"vwap":934},"2025-11-17",-8.12,246500,{"date":1478,"open":910,"high":1102,"low":881,"close":1326,"change":482,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1326},"2025-11-14",1.91,420800,{"date":1482,"open":674,"high":674,"low":936,"close":893,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":893},"2025-11-13",-0.26,-14.21,812100,{"date":1487,"open":1488,"high":1488,"low":1067,"close":1095,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1095},"2025-11-12",2.22,-0.32,-14.88,768400,{"date":1493,"open":1494,"high":1495,"low":956,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-11-11",2.76,2.85,2.15,-0.77,-26.37,2463100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":599,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-10",2.95,3.05,2.75,2.92,0.34,426300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1436,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-07",2.74,2.98,2.66,2.91,3.93,382000,{"date":1517,"open":1495,"high":1502,"low":1518,"close":1519,"change":690,"percent_change":1304,"volume":1520,"transactions":9,"vwap":1519},"2025-11-06",2.68,2.8,161500,{"date":1522,"open":1007,"high":483,"low":1407,"close":1495,"change":1015,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1495},"2025-11-05",-3.06,227400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1007,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1007},"2025-11-04",2.67,3.11,2.625,0.24,8.89,407900,{"date":1534,"open":1535,"high":1510,"low":1536,"close":576,"change":695,"percent_change":739,"volume":1537,"transactions":9,"vwap":576},"2025-11-03",2.6,2.595,221100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1540,"change":452,"percent_change":885,"volume":1543,"transactions":9,"vwap":1540},"2025-10-31",2.65,2.77,2.57,162700,{"date":1545,"open":1546,"high":1504,"low":1535,"close":1547,"change":860,"percent_change":1471,"volume":1548,"transactions":9,"vwap":1547},"2025-10-30",2.72,2.61,229300,{"date":1550,"open":652,"high":1007,"low":1546,"close":1407,"change":531,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1407},"2025-10-29",-2.46,246000,{"date":1554,"open":1407,"high":1159,"low":1555,"close":1495,"change":984,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1495},"2025-10-28",2.73,4.4,230200,{"date":1559,"open":1505,"high":1007,"low":1527,"close":1555,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1555},"2025-10-27",-0.21,-7.14,402100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1007,"change":978,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1007},"2025-10-24",3.01,3.116,2.895,-2,341000,{"date":1571,"open":576,"high":1572,"low":1573,"close":483,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":483},"2025-10-23",3.085,2.62,0.28,10.29,311000,{"date":1578,"open":1579,"high":483,"low":1580,"close":1546,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1546},"2025-10-22",2.96,2.59,-0.28,-9.33,636600,{"date":1585,"open":1586,"high":1586,"low":1579,"close":483,"change":860,"percent_change":1587,"volume":1588,"transactions":9,"vwap":483},"2025-10-21",3.32,-5.36,241200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1591,"change":1034,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1591},"2025-10-20",3.17,3.35,3.121,4.97,235100,{"date":1597,"open":1592,"high":1592,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-17",2.89,3.02,-0.41,-11.95,576300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":984,"percent_change":786,"volume":1609,"transactions":9,"vwap":1608},"2025-10-16",3.45,3.54,3.33,3.43,398500,{"date":1611,"open":1612,"high":1613,"low":901,"close":1614,"change":1615,"percent_change":1616,"volume":1472,"transactions":9,"vwap":1614},"2025-10-15",3.51,3.52,3.31,-0.19,-5.43,{"date":1618,"open":1586,"high":1619,"low":1620,"close":1619,"change":1034,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-14",3.5,3.18,4.48,447800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1592,"change":531,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1592},"2025-10-13",3.41,3.465,3.3,-2.05,156000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":416,"percent_change":1104,"volume":1636,"transactions":9,"vwap":1635},"2025-10-10",3.44,3.57,3.34,3.42,260700,{"date":1638,"open":1613,"high":1613,"low":1639,"close":1632,"change":690,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1632},"2025-10-09",3.372,-1.43,200100,{"date":1643,"open":1644,"high":26,"low":1645,"close":1646,"change":978,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-08",3.85,3.4,3.49,-1.69,1219600,{"date":1650,"open":1651,"high":1652,"low":1605,"close":1653,"change":1046,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-07",3.81,3.815,3.55,-5.84,533600,{"date":1657,"open":1619,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2025-10-06",3.77,3.38,0.4,11.87,591300,{"date":1664,"open":1619,"high":1665,"low":1627,"close":1666,"change":950,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-03",3.602,3.37,-3.99,286500,{"date":1670,"open":1671,"high":1653,"low":1672,"close":1612,"change":1530,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1612},"2025-10-02",3.27,3.25,7.34,319100,{"date":1676,"open":1672,"high":1625,"low":1677,"close":1671,"change":646,"percent_change":1056,"volume":1678,"transactions":9,"vwap":1671},"2025-10-01",3.00099993,317400,{"date":1680,"open":1646,"high":1681,"low":1682,"close":1683,"change":867,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-30",3.58,3.2,3.21,-8.81,288000,{"date":1687,"open":1672,"high":786,"low":1672,"close":1613,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1613},"2025-09-29",0.19,5.71,270100,{"date":1692,"open":1671,"high":1693,"low":1694,"close":1607,"change":452,"percent_change":1045,"volume":1695,"transactions":9,"vwap":1607},"2025-09-26",3.419,3.22,138700,{"date":1697,"open":1698,"high":1698,"low":1699,"close":901,"change":1354,"percent_change":1700,"volume":1701,"transactions":9,"vwap":901},"2025-09-25",3.48,3.15,-4.36,211500,{"date":1703,"open":1704,"high":1705,"low":1592,"close":1632,"change":695,"percent_change":934,"volume":1706,"transactions":9,"vwap":1632},"2025-09-24",3.36,3.543,201000,{"date":1708,"open":1709,"high":1710,"low":1586,"close":1711,"change":888,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-23",3.53,3.638,3.39,-2.31,159700,{"date":1715,"open":1716,"high":1716,"low":1694,"close":1717,"change":1335,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-22",3.59,3.47,-3.34,438300,{"date":1721,"open":1722,"high":1723,"low":1632,"close":1716,"change":646,"percent_change":1103,"volume":1724,"transactions":9,"vwap":1716},"2025-09-19",3.61,3.74,1131200,{"date":1726,"open":1502,"high":1150,"low":1502,"close":1709,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1709},"2025-09-18",0.65,22.57,1080000,{"date":1731,"open":1579,"high":1732,"low":1733,"close":652,"change":690,"percent_change":1734,"volume":1735,"transactions":9,"vwap":652},"2025-09-17",3.025,2.869,-1.71,403300,{"date":1737,"open":1547,"high":1579,"low":1738,"close":1739,"change":1359,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-16",2.56,2.93,12.26,329700,{"date":1743,"open":1744,"high":576,"low":1738,"close":1547,"change":459,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1547},"2025-09-15",2.63,-1.14,356400,{"date":1748,"open":1407,"high":1749,"low":1750,"close":1750,"change":1354,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-12",2.79,2.64,-5.38,153400,{"date":1754,"open":1750,"high":1755,"low":1756,"close":1749,"change":984,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2025-09-11",2.801,2.568,4.49,234800,{"date":1760,"open":1512,"high":611,"low":1573,"close":1527,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1527},"2025-09-10",-0.16,-5.65,351300,{"date":1765,"open":1766,"high":1598,"low":1767,"close":611,"change":984,"percent_change":1768,"volume":1769,"transactions":9,"vwap":611},"2025-09-09",2.71,2.52,4.43,404800,{"date":1771,"open":1749,"high":1749,"low":1772,"close":1766,"change":416,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1766},"2025-09-08",2.511,-0.73,494700,{"date":1776,"open":652,"high":652,"low":576,"close":1555,"change":888,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1555},"2025-09-05",-2.85,184200,{"date":1780,"open":1519,"high":1579,"low":1512,"close":1781,"change":561,"percent_change":113,"volume":1782,"transactions":9,"vwap":1781},"2025-09-04",2.81,251700,{"date":1784,"open":652,"high":1785,"low":576,"close":1749,"change":1015,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1749},"2025-09-03",2.99,-3.12,336800,{"date":1789,"open":1504,"high":1511,"low":1790,"close":652,"change":1096,"percent_change":1791,"volume":1792,"transactions":9,"vwap":652},"2025-09-02",2.721,4.73,439300,{"date":1794,"open":1519,"high":1598,"low":1795,"close":1504,"change":690,"percent_change":1249,"volume":1796,"transactions":9,"vwap":1504},"2025-08-29",2.708,447600,{"date":1798,"open":1546,"high":1511,"low":1546,"close":1519,"change":482,"percent_change":529,"volume":1799,"transactions":9,"vwap":1519},"2025-08-28",285700,{"date":1801,"open":1565,"high":1503,"low":1510,"close":1541,"change":1581,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1541},"2025-08-27",-9.18,582400,{"date":1805,"open":1627,"high":1806,"low":1739,"close":1503,"change":1615,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1503},"2025-08-26",3.378,-5.86,749500,{"date":1810,"open":1717,"high":1811,"low":1812,"close":1813,"change":1560,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-25",3.6,3.14,3.24,-6.09,914800,{"date":1817,"open":1645,"high":1709,"low":1683,"close":1605,"change":482,"percent_change":164,"volume":1818,"transactions":9,"vwap":1605},"2025-08-22",509400,{"date":1820,"open":1821,"high":1822,"low":1591,"close":1635,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1635},"2025-08-21",3.23,3.525,0.21,6.54,497300,{"date":1827,"open":1828,"high":1813,"low":1495,"close":1683,"change":445,"percent_change":445,"volume":1829,"transactions":9,"vwap":1683},"2025-08-20",3.07,1104500,{"date":1831,"open":1645,"high":1832,"low":1833,"close":1683,"change":1015,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1683},"2025-08-19",3.665,3.08,-2.73,847900,{"date":1837,"open":1619,"high":1838,"low":1694,"close":1627,"change":1046,"percent_change":532,"volume":1839,"transactions":9,"vwap":1627},"2025-08-18",3.95,1085300,{"date":1841,"open":1627,"high":1709,"low":1683,"close":1613,"change":1574,"percent_change":1842,"volume":869,"transactions":9,"vwap":1613},"2025-08-15",8.64,{"date":1844,"open":1739,"high":1671,"low":1159,"close":1813,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1813},"2025-08-14",0.27,9.09,665900,{"date":1849,"open":1627,"high":1627,"low":1781,"close":1850,"change":867,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-13",2.97,-9.45,1076500,{"date":1854,"open":1512,"high":1614,"low":1512,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-12",3.28,0.62,23.31,1119400,{"date":1860,"open":1542,"high":1861,"low":1862,"close":1512,"change":1144,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1512},"2025-08-11",3.09,2.48,7.26,2584700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1862,"change":1088,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1862},"2025-08-08",2.3,2.53,2.27,7.36,690900,{"date":1873,"open":98,"high":1874,"low":1875,"close":1876,"change":1096,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-07",2.32,2.05,2.31,5.96,550000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":98,"change":474,"percent_change":1884,"volume":1885,"transactions":9,"vwap":98},"2025-08-06",2.21,2.49,2.13,-0.46,665500,{"date":1887,"open":1888,"high":1889,"low":84,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-08-05",2.5,2.562,2.19,-0.3,-12.05,1285800,{"date":1895,"open":1896,"high":1573,"low":1112,"close":1882,"change":55,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1882},"2025-08-04",2.02,24.5,2574200,{"date":1900,"open":1113,"high":1094,"low":1059,"close":1057,"change":531,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1057},"2025-08-01",-3.38,1200400,{"date":1904,"open":1080,"high":1131,"low":962,"close":1285,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1285},"2025-07-31",0.41,24.7,2543500,{"date":1909,"open":1154,"high":955,"low":1326,"close":1910,"change":599,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-30",1.66,0.61,326900,{"date":1914,"open":910,"high":1435,"low":934,"close":957,"change":599,"percent_change":1911,"volume":1915,"transactions":9,"vwap":957},"2025-07-29",693200,{"date":1917,"open":1067,"high":1918,"low":895,"close":948,"change":1051,"percent_change":1919,"volume":1920,"transactions":9,"vwap":948},"2025-07-28",1.875,-10.87,1571200,{"date":1922,"open":1923,"high":1924,"low":1095,"close":1072,"change":734,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1072},"2025-07-25",2.01,2.119,-5.15,1250100,{"date":1928,"open":674,"high":1057,"low":1102,"close":729,"change":1096,"percent_change":1929,"volume":1930,"transactions":9,"vwap":729},"2025-07-24",7.18,1817800,{"date":1932,"open":1149,"high":1896,"low":1085,"close":1059,"change":984,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1059},"2025-07-23",7.1,3674500,{"date":1936,"open":1326,"high":1937,"low":935,"close":1182,"change":1506,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1182},"2025-07-22",2.25,25.19,15440600,{"date":1941,"open":1171,"high":1942,"low":639,"close":977,"change":1688,"percent_change":1943,"volume":1944,"transactions":9,"vwap":977},"2025-07-21",1.561,16.38,2717500,{"date":1946,"open":639,"high":639,"low":568,"close":551,"change":300,"percent_change":1947,"volume":1948,"transactions":9,"vwap":551},"2025-07-18",-3.33,302200,{"date":1950,"open":575,"high":866,"low":575,"close":639,"change":919,"percent_change":1846,"volume":1951,"transactions":9,"vwap":639},"2025-07-17",538600,{"date":1953,"open":529,"high":513,"low":1954,"close":553,"change":599,"percent_change":1955,"volume":1956,"transactions":9,"vwap":553},"2025-07-16",1.023,0.92,256400,{"date":1958,"open":514,"high":152,"low":521,"close":575,"change":452,"percent_change":1651,"volume":1959,"transactions":9,"vwap":575},"2025-07-15",277900,{"date":1961,"open":539,"high":539,"low":48,"close":521,"change":888,"percent_change":1962,"volume":1963,"transactions":9,"vwap":521},"2025-07-14",-7.08,374500,{"date":1965,"open":539,"high":1966,"low":1967,"close":513,"change":561,"percent_change":1080,"volume":1968,"transactions":9,"vwap":513},"2025-07-11",1.227,1.052,836200,{"date":1970,"open":828,"high":513,"low":1971,"close":583,"change":1088,"percent_change":1972,"volume":1973,"transactions":9,"vwap":583},"2025-07-10",0.92000002,18.09,429700,{"date":1975,"open":397,"high":1976,"low":1977,"close":397,"change":1978,"percent_change":1573,"volume":1979,"transactions":9,"vwap":397},"2025-07-09",0.94199997,0.89499998,0.024,212000,{"date":1981,"open":1982,"high":1983,"low":835,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-07-08",0.86500001,0.91600001,0.052,6.02,266100,{"date":1988,"open":819,"high":164,"low":1989,"close":1990,"change":772,"percent_change":885,"volume":1991,"transactions":9,"vwap":1990},"2025-07-07",0.83999997,0.86400002,459900,{"date":1993,"open":835,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":984,"volume":1998,"transactions":9,"vwap":1996},"2025-07-03",0.87400001,0.83499998,0.85100001,0.001,136400,{"date":2000,"open":835,"high":164,"low":2001,"close":835,"change":408,"percent_change":2002,"volume":2003,"transactions":9,"vwap":835},"2025-07-02",0.82999998,0.95,304700,{"date":2005,"open":842,"high":842,"low":299,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-01",0.84200001,-0.038,-4.32,520700,{"date":2011,"open":2001,"high":2012,"low":2001,"close":164,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":164},"2025-06-30",0.92199999,0.053,6.41,448000,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":1666,"volume":2022,"transactions":9,"vwap":2020},"2025-06-27",0.80000001,0.89099997,0.82700002,0.027,486500,{"date":2024,"open":1989,"high":835,"low":2025,"close":2018,"change":452,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2018},"2025-06-26",0.76999998,5.26,412200,{"date":2029,"open":2018,"high":164,"low":2030,"close":2031,"change":300,"percent_change":1108,"volume":2032,"transactions":9,"vwap":2031},"2025-06-25",0.72000003,0.75999999,636400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2018,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2018},"2025-06-24",0.68000001,0.82499999,0.66000003,0.138,20.85,981600,{"date":2042,"open":1856,"high":2043,"low":2044,"close":2045,"change":801,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-23",0.66500002,0.61000001,0.662,6.09,259400,{"date":2049,"open":2050,"high":123,"low":2051,"close":2052,"change":1978,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-20",0.60000002,0.59100002,0.62400001,4,399700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2050,"change":2060,"percent_change":1086,"volume":2061,"transactions":9,"vwap":2050},"2025-06-18",0.588,0.63300002,0.58499998,0.012,276800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2057,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2057},"2025-06-17",0.59200001,0.59799999,0.57099998,-0.004,-0.68,86700,{"date":2071,"open":2072,"high":2044,"low":2073,"close":2064,"change":2074,"percent_change":1187,"volume":2075,"transactions":9,"vwap":2064},"2025-06-16",0.60799998,0.57999998,-0.005,124900,{"date":2077,"open":2078,"high":2044,"low":2073,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-06-13",0.58200002,0.597,-0.003,-0.5,97500,{"date":2084,"open":2051,"high":2085,"low":2086,"close":2050,"change":445,"percent_change":445,"volume":1695,"transactions":9,"vwap":2050},"2025-06-12",0.60299999,0.57200003,{"date":2088,"open":104,"high":1856,"low":104,"close":2050,"change":2089,"percent_change":1861,"volume":2090,"transactions":9,"vwap":2050},"2025-06-11",0.018,171200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2078,"change":2007,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2078},"2025-06-10",0.60100001,0.63499999,0.55500001,-6.13,284000,{"date":2099,"open":2058,"high":2100,"low":2073,"close":1856,"change":474,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1856},"2025-06-09",0.63999999,-1.59,316300,{"date":2104,"open":2094,"high":2105,"low":2106,"close":123,"change":445,"percent_change":445,"volume":2107,"transactions":9,"vwap":123},"2025-06-06",0.64999998,0.61400002,59300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":123,"change":2113,"percent_change":1489,"volume":2114,"transactions":9,"vwap":123},"2025-06-05",0.62099999,0.63700002,0.611,-0.002,70500,{"date":2116,"open":2100,"high":2100,"low":2044,"close":2117,"change":2080,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-06-04",0.63200003,-0.47,48800,{"date":2121,"open":123,"high":2094,"low":2044,"close":2094,"change":2122,"percent_change":583,"volume":2123,"transactions":9,"vwap":2094},"2025-06-03",0.007,90700,{"date":2125,"open":2044,"high":2117,"low":2072,"close":2126,"change":2089,"percent_change":1502,"volume":2127,"transactions":9,"vwap":2126},"2025-06-02",0.62800002,57800,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2044,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2044},"2025-05-30",0.67699999,0.58999997,-0.043,-6.58,264300,{"date":2136,"open":2137,"high":2138,"low":2100,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-29",0.66900003,0.67000002,0.653,-0.008,-1.21,94400,{"date":2144,"open":2037,"high":2145,"low":2146,"close":2147,"change":280,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-28",0.67500001,0.64300001,0.66100001,-1.78,169000,{"date":2151,"open":2105,"high":2035,"low":2105,"close":2152,"change":1978,"percent_change":1150,"volume":2153,"transactions":9,"vwap":2152},"2025-05-27",0.67299998,193700,{"date":2155,"open":2111,"high":2156,"low":123,"close":2156,"change":2157,"percent_change":1354,"volume":2158,"transactions":9,"vwap":2156},"2025-05-23",0.64899999,-0.001,250700,{"date":2160,"open":2161,"high":2035,"low":2094,"close":2105,"change":2162,"percent_change":1667,"volume":2163,"transactions":9,"vwap":2105},"2025-05-22",0.65700001,-0.027,169200,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2130,"change":2168,"percent_change":1704,"volume":2169,"transactions":9,"vwap":2130},"2025-05-21",0.63599998,0.67900002,0.022,117400,{"date":2171,"open":2172,"high":2147,"low":2172,"close":2173,"change":2174,"percent_change":1512,"volume":2175,"transactions":9,"vwap":2173},"2025-05-20",0.61900002,0.65499997,0.017,189000,{"date":2177,"open":2126,"high":2161,"low":2178,"close":2179,"change":2174,"percent_change":1510,"volume":2180,"transactions":9,"vwap":2179},"2025-05-19",0.61699998,0.63800001,124700,{"date":2182,"open":2183,"high":2183,"low":2044,"close":2110,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2110},"2025-05-16",0.67799997,-0.049,-7.31,424700,{"date":2188,"open":1372,"high":2189,"low":2105,"close":2138,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2138},"2025-05-15",0.70499998,-0.045,-6.29,584300,{"date":2194,"open":1971,"high":1186,"low":2037,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-05-14",0.71499997,-0.18,-20.11,7609700,{"date":2200,"open":1989,"high":1971,"low":2201,"close":1977,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1977},"2025-05-13",0.801,0.057,6.8,814900,{"date":2206,"open":1989,"high":2207,"low":2208,"close":2209,"change":561,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-12",0.85299999,0.79000002,0.838,2.44,263100,{"date":2213,"open":2214,"high":2215,"low":2195,"close":2216,"change":801,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-09",0.77999997,0.87,0.81800002,4.87,556600,{"date":2220,"open":2093,"high":2018,"low":2093,"close":2214,"change":1088,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2214},"2025-05-08",27.87,1877100,{"date":2224,"open":2065,"high":1856,"low":2225,"close":2044,"change":723,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2044},"2025-05-07",0.59299999,-1.13,180100,{"date":2229,"open":2230,"high":2117,"low":2064,"close":2178,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2178},"2025-05-06",0.62300003,-0.018,-2.83,121700,{"date":2235,"open":1856,"high":2236,"low":1856,"close":2094,"change":2122,"percent_change":583,"volume":2237,"transactions":9,"vwap":2094},"2025-05-05",0.64499998,138200,{"date":2239,"open":2106,"high":123,"low":2093,"close":2126,"change":728,"percent_change":1321,"volume":2240,"transactions":9,"vwap":2126},"2025-05-02",99600,{"date":2242,"open":2243,"high":2243,"low":179,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-01",0.625,0.60900003,0.002,0.33,213500,{"date":2249,"open":2093,"high":2172,"low":2051,"close":2250,"change":778,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-04-30",0.60699999,-2.1,67700,{"date":2254,"open":2255,"high":2256,"low":2073,"close":1856,"change":1997,"percent_change":1345,"volume":2257,"transactions":9,"vwap":1856},"2025-04-29",0.61500001,0.64600003,247300,{"date":2259,"open":2037,"high":2260,"low":2085,"close":2172,"change":2190,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2172},"2025-04-28",0.676,-6.78,266800,{"date":2264,"open":2137,"high":2137,"low":123,"close":2265,"change":2266,"percent_change":1911,"volume":1986,"transactions":9,"vwap":2265},"2025-04-25",0.66399997,0.004,{"date":2268,"open":2269,"high":2138,"low":1856,"close":2037,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2037},"2025-04-24",0.66299999,0.015,2.33,274800,{"date":183,"open":2037,"high":2274,"low":2052,"close":2236,"change":2275,"percent_change":1427,"volume":2276,"transactions":9,"vwap":2236},0.69999999,-0.015,214900]