[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIDR":3,"homepage-market-summary":30,"stock-historical-LIDR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIDR","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},"AEye, Inc. Class A Common Stock","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","AEye Inc is a provider of high-performance, active lidar systems for vehicle autonomy, driver-assistance systems (ADAS), and robotic vision applications. The company's software-definable 4Sight Intelligent Sensing Platform combines solid-state active lidar, an optionally fused low-light HD camera, and integrated deterministic artificial intelligence to capture more intelligent information with less data, enabling faster, more accurate, and more reliable perception of the surroundings. Majority of the Company's revenue is generated from customers located in the United States followed by Europe, and Asia-Pacific.","56","Pleasanton, CA",false,{"close":16,"open":17,"high":18,"low":16,"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},1.1,1.13,1.14,1.12,-0.02,-1.79,542097.429407,2422,1.1143,4,1.01,2874204.734260709,3,1440,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.44,0.50099999,5453354,1990474288.299438,59.42,"2025-04-23",[184,185,193,202,211,220,228,235,243,250,258,265,270,277,283,290,298,306,313,319,326,333,342,351,362,368,374,380,387,394,401,407,413,420,427,434,442,449,456,463,470,477,483,488,496,502,509,518,527,535,541,548,554,561,569,574,578,582,586,590,595,600,604,607,614,620,626,631,636,642,646,650,656,660,665,671,680,687,693,700,706,712,719,726,735,743,750,755,761,766,770,773,777,784,791,797,801,805,810,816,825,831,837,843,848,854,859,863,867,871,877,883,889,897,902,906,913,919,922,927,932,936,942,945,949,953,959,962,967,970,974,978,983,988,993,997,1004,1010,1016,1019,1024,1029,1033,1037,1041,1045,1049,1053,1057,1061,1067,1071,1075,1080,1084,1087,1092,1096,1100,1105,1109,1113,1117,1121,1124,1128,1133,1137,1141,1145,1149,1153,1156,1159,1162,1167,1171,1175,1180,1184,1188,1192,1195,1198,1202,1205,1209,1212,1216,1222,1227,1232,1236,1241,1246,1252,1257,1262,1267,1272,1276,1279,1285,1289,1296,1303,1306,1310,1318,1325,1331,1335,1342,1348,1353,1356,1359,1362,1367,1372,1377,1383,1387,1391,1395,1398,1402,1407,1411,1415,1419,1426,1431,1435,1440,1446,1450,1457,1463,1467,1473,1480,1486,1494,1502,1508,1513,1519,1528,1537,1541,1546,1550,1554,1558,1562,1567,1572,1576,1581,1585,1588,1592,1597,1601,1605,1608,1612,1616,1621,1624,1628,1632,1637,1641,1645,1651,1655,1663,1670,1677,1682,1686,1691,1696,1699,1702,1706,1712,1717,1721,1725,1731,1735,1740,1746,1752,1759,1765,1772,1779,1787,1794,1800,1805,1810,1814,1818,1825,1832,1835,1838,1842,1845,1849,1853,1860,1867,1874,1879,1885,1892,1900,1909,1916,1924,1931,1937,1944,1952,1956,1964,1971,1979,1984,1992,1999,2007,2014,2021,2026,2032,2039,2046,2052,2058,2062,2067,2074,2080,2089,2097,2104,2110,2118,2122,2127,2134,2138,2145,2150,2155,2158,2164,2170],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.18,-0.05,-4.27,571937.60249,2303,1.1441,{"date":194,"open":195,"high":195,"low":196,"close":150,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.2,1.15,-0.03,-2.5,578134.060013,1972,1.1719,{"date":203,"open":204,"high":205,"low":204,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",1.19,1.22,0.01,0.84,306490.198432,1270,1.2039,{"date":212,"open":204,"high":213,"low":214,"close":204,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",1.21,1.1801,0.005,0.42,183891.264887,1439,1.1943,{"date":221,"open":195,"high":213,"low":187,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1.185,-0.025,-2.07,471663.8399,1813,1.196,{"date":229,"open":213,"high":230,"low":204,"close":213,"change":206,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",1.2197,0.83,348114.979965,1335,1.2041,{"date":236,"open":187,"high":213,"low":237,"close":195,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",1.16,0.02,1.69,410876.311475,1293,1.1851,{"date":244,"open":213,"high":205,"low":187,"close":187,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",-0.04,-3.28,448892.293869,1690,1.1906,{"date":251,"open":204,"high":252,"low":187,"close":205,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",1.23,0.03,2.52,580369.763398,2135,1.2003,{"date":259,"open":195,"high":252,"low":204,"close":204,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",-0.01,-0.83,658128.549545,2632,1.2089,{"date":266,"open":213,"high":252,"low":204,"close":195,"change":260,"percent_change":261,"volume":267,"transactions":268,"vwap":269},"2026-09-18",463573.135002,2014,1.2054,{"date":271,"open":204,"high":272,"low":204,"close":213,"change":253,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.24,2.54,615909.254203,1980,1.2187,{"date":278,"open":187,"high":205,"low":150,"close":187,"change":197,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",-2.48,843539.959429,3072,1.1957,{"date":284,"open":252,"high":285,"low":213,"close":213,"change":20,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.255,-1.63,671684.076913,2105,1.2251,{"date":291,"open":292,"high":292,"low":252,"close":252,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",1.28,-0.06,-4.65,657322.156739,2308,1.2492,{"date":299,"open":300,"high":301,"low":300,"close":300,"change":206,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.29,1.33,0.78,483295.631408,2164,1.3033,{"date":307,"open":136,"high":308,"low":292,"close":292,"change":188,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.3395,-3.76,894106.098589,2820,1.3,{"date":314,"open":301,"high":73,"low":136,"close":301,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",0,1181894.182232,3439,1.3413,{"date":320,"open":73,"high":321,"low":301,"close":301,"change":245,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",1.405,-2.92,1456250.082414,5686,1.3642,{"date":327,"open":73,"high":328,"low":329,"close":73,"change":315,"percent_change":315,"volume":330,"transactions":331,"vwap":332},"2026-09-04",1.39,1.3494,1402698.507535,5146,1.3663,{"date":334,"open":335,"high":336,"low":337,"close":73,"change":20,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",1.41,1.53,1.365,-1.44,4595586.872716,11667,1.4329,{"date":343,"open":73,"high":344,"low":345,"close":328,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",1.5,1.35,-0.08,-5.44,6780765.290803,24416,1.407,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",1.575,1.64,1.36,1.47,0.32,27.83,129990415.992086,373977,1.5343,{"date":363,"open":150,"high":364,"low":18,"close":196,"change":315,"percent_change":315,"volume":365,"transactions":366,"vwap":367},"2026-08-31",1.186,414996.210355,2784,1.1572,{"date":369,"open":195,"high":195,"low":196,"close":196,"change":188,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",-4.17,603933.80655,1869,1.1697,{"date":375,"open":195,"high":376,"low":204,"close":195,"change":238,"percent_change":239,"volume":377,"transactions":378,"vwap":379},"2026-08-27",1.228,249399.061905,1529,1.2099,{"date":381,"open":195,"high":382,"low":187,"close":187,"change":188,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",1.2295,-4.07,460192.902336,1442,1.2005,{"date":388,"open":213,"high":272,"low":389,"close":252,"change":238,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",1.205,1.65,402828.750684,1425,1.2244,{"date":395,"open":396,"high":396,"low":195,"close":213,"change":293,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",1.27,-4.72,385456.34595,1438,1.2301,{"date":402,"open":396,"high":300,"low":393,"close":396,"change":206,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",0.79,460805.604231,1541,1.256,{"date":408,"open":292,"high":300,"low":252,"close":409,"change":315,"percent_change":315,"volume":410,"transactions":411,"vwap":412},"2026-08-20",1.26,608801.357921,1746,1.2561,{"date":414,"open":409,"high":312,"low":415,"close":409,"change":206,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",1.2201,0.8,369048.182044,1447,1.2563,{"date":421,"open":396,"high":292,"low":252,"close":422,"change":197,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",1.25,-2.34,445921.760052,2204,1.2503,{"date":428,"open":312,"high":429,"low":396,"close":292,"change":197,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",1.3093,-2.29,294379.785053,1768,1.2899,{"date":435,"open":300,"high":436,"low":437,"close":136,"change":253,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",1.325,1.2712,2.34,646118.486913,3356,1.2923,{"date":443,"open":444,"high":73,"low":292,"close":292,"change":245,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",1.32,-3.03,648500.776836,2767,1.3209,{"date":450,"open":301,"high":451,"low":409,"close":444,"change":260,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",1.335,-0.75,704686.270187,4576,1.3026,{"date":457,"open":136,"high":345,"low":458,"close":301,"change":253,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-11",1.275,2.31,638504.529854,4728,1.3108,{"date":464,"open":300,"high":465,"low":409,"close":312,"change":20,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",1.38,-1.52,915267.063435,7802,1.3139,{"date":471,"open":204,"high":436,"low":18,"close":444,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",0.1,8.2,2178219.384501,7775,1.2076,{"date":478,"open":422,"high":292,"low":204,"close":205,"change":245,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",-3.17,3724349.834087,22246,1.2955,{"date":484,"open":409,"high":136,"low":422,"close":409,"change":315,"percent_change":315,"volume":485,"transactions":486,"vwap":487},"2026-08-05",1649773.891709,9334,1.2869,{"date":489,"open":196,"high":490,"low":196,"close":409,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",1.285,0.13,11.5,996856.813103,7560,1.2403,{"date":497,"open":18,"high":213,"low":17,"close":17,"change":260,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",-0.88,649461.091442,2840,1.1648,{"date":503,"open":18,"high":150,"low":19,"close":18,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",0.04,3.64,649030.730053,3463,1.1434,{"date":510,"open":60,"high":511,"low":512,"close":16,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",1.1099,1.04,0.08,7.84,780152.535246,2846,1.0807,{"date":519,"open":520,"high":521,"low":26,"close":522,"change":188,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",1.06,1.075,1.02,-4.67,604778.399868,2255,1.0431,{"date":528,"open":16,"high":16,"low":529,"close":530,"change":197,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",1.048,1.07,-2.73,1242285.363245,3963,1.069,{"date":536,"open":18,"high":150,"low":521,"close":16,"change":197,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",-2.65,840945.452919,3065,1.1123,{"date":542,"open":150,"high":543,"low":19,"close":17,"change":188,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",1.1899,-4.24,665114.403287,2157,1.1401,{"date":549,"open":252,"high":300,"low":187,"close":187,"change":293,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",-4.84,636557.340325,2315,1.2177,{"date":555,"open":422,"high":300,"low":556,"close":272,"change":197,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",1.235,-2.36,269138.894925,1262,1.2603,{"date":562,"open":422,"high":563,"low":272,"close":396,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",1.3097,0.05,4.1,345700.297502,1566,1.2793,{"date":570,"open":422,"high":422,"low":195,"close":205,"change":315,"percent_change":315,"volume":571,"transactions":572,"vwap":573},"2026-07-20",272145.43947,1513,1.2265,{"date":575,"open":195,"high":576,"low":187,"close":205,"change":206,"percent_change":231,"volume":577,"transactions":9,"vwap":205},"2026-07-17",1.245,500700,{"date":579,"open":422,"high":409,"low":213,"close":213,"change":245,"percent_change":580,"volume":581,"transactions":9,"vwap":213},"2026-07-16",-3.2,501800,{"date":583,"open":136,"high":345,"low":272,"close":422,"change":293,"percent_change":584,"volume":585,"transactions":9,"vwap":422},"2026-07-15",-4.58,714600,{"date":587,"open":300,"high":301,"low":300,"close":136,"change":238,"percent_change":588,"volume":589,"transactions":9,"vwap":136},"2026-07-14",1.55,602700,{"date":591,"open":592,"high":592,"low":396,"close":300,"change":188,"percent_change":593,"volume":594,"transactions":9,"vwap":300},"2026-07-13",1.34,-3.73,659300,{"date":596,"open":355,"high":597,"low":444,"close":592,"change":20,"percent_change":598,"volume":599,"transactions":9,"vwap":592},"2026-07-10",1.372,-1.47,270700,{"date":601,"open":355,"high":73,"low":301,"close":355,"change":238,"percent_change":602,"volume":603,"transactions":9,"vwap":355},"2026-07-09",1.49,293200,{"date":605,"open":444,"high":355,"low":312,"close":592,"change":315,"percent_change":315,"volume":606,"transactions":9,"vwap":592},"2026-07-08",461100,{"date":608,"open":609,"high":610,"low":301,"close":592,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":592},"2026-07-07",1.42,1.43,-0.1,-6.94,717100,{"date":615,"open":610,"high":616,"low":609,"close":617,"change":253,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-06",1.48,1.44,2.13,603600,{"date":621,"open":609,"high":622,"low":623,"close":335,"change":20,"percent_change":624,"volume":625,"transactions":9,"vwap":335},"2026-07-02",1.46,1.385,-1.4,841200,{"date":627,"open":622,"high":628,"low":609,"close":610,"change":260,"percent_change":629,"volume":630,"transactions":9,"vwap":610},"2026-07-01",1.545,-0.69,1894600,{"date":632,"open":465,"high":356,"low":337,"close":617,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":617},"2026-06-30",0.06,4.35,1433900,{"date":637,"open":444,"high":638,"low":458,"close":465,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":465},"2026-06-29",1.395,0.07,5.34,1040900,{"date":643,"open":292,"high":592,"low":644,"close":136,"change":238,"percent_change":588,"volume":645,"transactions":9,"vwap":136},"2026-06-26",1.265,931400,{"date":647,"open":345,"high":355,"low":292,"close":300,"change":245,"percent_change":648,"volume":649,"transactions":9,"vwap":300},"2026-06-25",-3.01,973500,{"date":651,"open":609,"high":652,"low":312,"close":301,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":301},"2026-06-24",1.435,-0.09,-6.34,1778600,{"date":657,"open":609,"high":658,"low":335,"close":609,"change":197,"percent_change":224,"volume":659,"transactions":9,"vwap":609},"2026-06-23",1.465,757100,{"date":661,"open":622,"high":662,"low":663,"close":663,"change":315,"percent_change":315,"volume":664,"transactions":9,"vwap":663},"2026-06-22",1.525,1.45,839200,{"date":666,"open":667,"high":667,"low":617,"close":663,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":663},"2026-06-18",1.59,-0.105,-6.75,4400200,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-17",1.56,1.615,1.533,1.555,0.035,2.3,1048300,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":653,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-16",1.61,1.625,1.52,-5.59,1841100,{"date":688,"open":354,"high":689,"low":690,"close":682,"change":206,"percent_change":691,"volume":692,"transactions":9,"vwap":682},"2026-06-15",1.67,1.605,0.62,1286000,{"date":694,"open":695,"high":696,"low":697,"close":695,"change":20,"percent_change":698,"volume":699,"transactions":9,"vwap":695},"2026-06-12",1.6,1.635,1.57,-1.23,1034200,{"date":701,"open":695,"high":702,"low":703,"close":704,"change":206,"percent_change":691,"volume":705,"transactions":9,"vwap":704},"2026-06-11",1.66,1.58,1.62,1042900,{"date":707,"open":708,"high":709,"low":703,"close":682,"change":710,"percent_change":612,"volume":711,"transactions":9,"vwap":682},"2026-06-10",1.68,1.729,-0.12,2512400,{"date":713,"open":714,"high":715,"low":702,"close":716,"change":653,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-09",1.82,1.86,1.73,-4.95,1388200,{"date":720,"open":721,"high":722,"low":723,"close":714,"change":238,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-06-08",1.83,1.88,1.75,1.11,1435500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-05",1.93,1.94,1.77,1.8,-0.16,-8.16,1396200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":197,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-04",1.95,2.06,1.91,1.96,-1.51,1025200,{"date":744,"open":745,"high":738,"low":746,"close":747,"change":653,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-03",2.05,1.98,1.99,-4.33,1029500,{"date":751,"open":752,"high":618,"low":752,"close":753,"change":504,"percent_change":740,"volume":754,"transactions":9,"vwap":753},"2026-06-02",2.02,2.08,967400,{"date":756,"open":757,"high":758,"low":746,"close":759,"change":504,"percent_change":757,"volume":760,"transactions":9,"vwap":759},"2026-06-01",2,2.105,2.04,812900,{"date":762,"open":759,"high":763,"low":740,"close":757,"change":245,"percent_change":764,"volume":765,"transactions":9,"vwap":757},"2026-05-29",2.072,-1.96,918400,{"date":767,"open":740,"high":753,"low":729,"close":759,"change":633,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-05-28",3.03,1413600,{"date":771,"open":737,"high":747,"low":739,"close":746,"change":238,"percent_change":522,"volume":772,"transactions":9,"vwap":746},"2026-05-27",901800,{"date":774,"open":728,"high":752,"low":739,"close":740,"change":639,"percent_change":775,"volume":776,"transactions":9,"vwap":740},"2026-05-26",3.7,1119700,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":20,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-22",1.9,1.97,1.89,-1.05,972700,{"date":785,"open":786,"high":787,"low":788,"close":739,"change":513,"percent_change":789,"volume":790,"transactions":9,"vwap":739},"2026-05-21",1.81,1.92,1.804,4.37,921900,{"date":792,"open":793,"high":794,"low":795,"close":721,"change":253,"percent_change":689,"volume":796,"transactions":9,"vwap":721},"2026-05-20",1.79,1.858,1.76,801300,{"date":798,"open":721,"high":715,"low":730,"close":731,"change":293,"percent_change":799,"volume":800,"transactions":9,"vwap":731},"2026-05-19",-3.23,919100,{"date":802,"open":722,"high":739,"low":786,"close":715,"change":197,"percent_change":803,"volume":804,"transactions":9,"vwap":715},"2026-05-18",-1.59,898100,{"date":806,"open":757,"high":752,"low":714,"close":781,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":781},"2026-05-15",-0.19,-9.13,3394300,{"date":811,"open":728,"high":812,"low":787,"close":753,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":753},"2026-05-14",2.09,-0.35,-14.4,3670100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-13",2.28,2.5,2.214,2.43,0.28,13.02,5360300,{"date":826,"open":812,"high":827,"low":738,"close":828,"change":238,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-12",2.235,2.15,0.94,1474400,{"date":832,"open":757,"high":833,"low":737,"close":618,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":618},"2026-05-11",2.145,0.14,7.04,1667400,{"date":838,"open":722,"high":839,"low":840,"close":747,"change":472,"percent_change":841,"volume":842,"transactions":9,"vwap":747},"2026-05-08",2.01,1.85,5.29,1113100,{"date":844,"open":759,"high":745,"low":781,"close":781,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":781},"2026-05-07",-0.17,-8.25,1225500,{"date":849,"open":839,"high":850,"low":851,"close":738,"change":131,"percent_change":852,"volume":853,"transactions":9,"vwap":738},"2026-05-06",2.11,1.945,4.57,1419600,{"date":855,"open":746,"high":856,"low":787,"close":780,"change":238,"percent_change":857,"volume":858,"transactions":9,"vwap":780},"2026-05-05",1.999,1.03,882400,{"date":860,"open":752,"high":738,"low":728,"close":737,"change":653,"percent_change":861,"volume":862,"transactions":9,"vwap":737},"2026-05-04",-4.41,1380600,{"date":864,"open":752,"high":865,"low":747,"close":759,"change":315,"percent_change":315,"volume":866,"transactions":9,"vwap":759},"2026-05-01",2.1,1066900,{"date":868,"open":753,"high":812,"low":737,"close":759,"change":188,"percent_change":869,"volume":870,"transactions":9,"vwap":759},"2026-04-30",-2.39,1402800,{"date":872,"open":873,"high":95,"low":874,"close":812,"change":653,"percent_change":875,"volume":876,"transactions":9,"vwap":812},"2026-04-29",2.151,2.025,-4.13,1600000,{"date":878,"open":879,"high":880,"low":81,"close":95,"change":504,"percent_change":881,"volume":882,"transactions":9,"vwap":95},"2026-04-28",2.2,2.42,1.87,4719200,{"date":884,"open":885,"high":818,"low":81,"close":886,"change":188,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-27",2.26,2.14,-2.28,3473700,{"date":890,"open":891,"high":892,"low":828,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-24",2.24,3.05,2.19,0.5,29.59,103411600,{"date":898,"open":793,"high":899,"low":702,"close":239,"change":710,"percent_change":900,"volume":901,"transactions":9,"vwap":239},"2026-04-23",1.84,-6.63,820900,{"date":903,"open":716,"high":899,"low":716,"close":786,"change":472,"percent_change":904,"volume":905,"transactions":9,"vwap":786},"2026-04-22",5.85,649400,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":197,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-21",1.74,1.805,1.71,-1.72,719600,{"date":914,"open":795,"high":915,"low":916,"close":908,"change":293,"percent_change":917,"volume":918,"transactions":9,"vwap":908},"2026-04-20",1.78,1.72,-3.33,622900,{"date":920,"open":786,"high":899,"low":795,"close":731,"change":253,"percent_change":239,"volume":921,"transactions":9,"vwap":731},"2026-04-17",925500,{"date":923,"open":730,"high":793,"low":924,"close":730,"change":206,"percent_change":925,"volume":926,"transactions":9,"vwap":730},"2026-04-16",1.725,0.57,632500,{"date":928,"open":708,"high":793,"low":689,"close":795,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":795},"2026-04-15",0.11,6.67,802000,{"date":933,"open":689,"high":934,"low":674,"close":390,"change":238,"percent_change":252,"volume":935,"transactions":9,"vwap":390},"2026-04-14",1.7,716300,{"date":937,"open":673,"high":938,"low":588,"close":939,"change":564,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-13",1.655,1.63,3.16,547400,{"date":943,"open":695,"high":354,"low":697,"close":703,"change":315,"percent_change":315,"volume":944,"transactions":9,"vwap":703},"2026-04-10",696000,{"date":946,"open":704,"high":708,"low":703,"close":703,"change":245,"percent_change":947,"volume":948,"transactions":9,"vwap":703},"2026-04-09",-2.47,761000,{"date":950,"open":795,"high":793,"low":674,"close":704,"change":20,"percent_change":951,"volume":952,"transactions":9,"vwap":704},"2026-04-08",-1.22,1183300,{"date":954,"open":716,"high":955,"low":682,"close":354,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":354},"2026-04-07",1.735,-0.11,-6.29,1184400,{"date":960,"open":714,"high":781,"low":723,"close":723,"change":346,"percent_change":961,"volume":905,"transactions":9,"vwap":723},"2026-04-06",-4.37,{"date":963,"open":731,"high":964,"low":723,"close":721,"change":260,"percent_change":965,"volume":966,"transactions":9,"vwap":721},"2026-04-02",1.905,-0.54,691800,{"date":968,"open":840,"high":780,"low":899,"close":899,"change":253,"percent_change":702,"volume":969,"transactions":9,"vwap":899},"2026-04-01",1242500,{"date":971,"open":908,"high":881,"low":908,"close":786,"change":513,"percent_change":972,"volume":973,"transactions":9,"vwap":786},"2026-03-31",4.62,938000,{"date":975,"open":840,"high":715,"low":708,"close":716,"change":710,"percent_change":976,"volume":977,"transactions":9,"vwap":716},"2026-03-30",-6.49,1018000,{"date":979,"open":779,"high":980,"low":714,"close":840,"change":346,"percent_change":981,"volume":982,"transactions":9,"vwap":840},"2026-03-27",1.939,-4.15,1230200,{"date":984,"open":752,"high":753,"low":728,"close":728,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":728},"2026-03-26",-0.13,-6.31,1454200,{"date":989,"open":850,"high":990,"low":759,"close":738,"change":245,"percent_change":991,"volume":992,"transactions":9,"vwap":738},"2026-03-25",2.16,-1.9,1845200,{"date":994,"open":990,"high":879,"low":753,"close":865,"change":995,"percent_change":799,"volume":996,"transactions":9,"vwap":865},"2026-03-24",-0.07,2342000,{"date":998,"open":893,"high":999,"low":1000,"close":1001,"change":995,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-23",2.23,2.03,2.17,-3.12,2770900,{"date":1005,"open":1006,"high":1007,"low":95,"close":891,"change":813,"percent_change":1008,"volume":1009,"transactions":9,"vwap":891},"2026-03-20",2.58,2.7,-13.51,7622000,{"date":1011,"open":714,"high":1012,"low":908,"close":1013,"change":111,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-19",2.68,2.59,38.5,21282800,{"date":1017,"open":723,"high":1000,"low":708,"close":881,"change":504,"percent_change":893,"volume":1018,"transactions":9,"vwap":881},"2026-03-18",8416100,{"date":1020,"open":885,"high":1021,"low":714,"close":721,"change":822,"percent_change":1022,"volume":1023,"transactions":9,"vwap":721},"2026-03-17",2.37,18.06,67671000,{"date":1025,"open":354,"high":689,"low":1026,"close":588,"change":245,"percent_change":1027,"volume":1028,"transactions":9,"vwap":588},"2026-03-16",1.54,-2.52,18091700,{"date":1030,"open":390,"high":916,"low":703,"close":667,"change":188,"percent_change":1031,"volume":1032,"transactions":9,"vwap":667},"2026-03-13",-3.05,473700,{"date":1034,"open":695,"high":239,"low":667,"close":354,"change":206,"percent_change":1035,"volume":1036,"transactions":9,"vwap":354},"2026-03-12",0.61,557700,{"date":1038,"open":667,"high":354,"low":1039,"close":939,"change":253,"percent_change":722,"volume":1040,"transactions":9,"vwap":939},"2026-03-11",1.581,227000,{"date":1042,"open":703,"high":696,"low":673,"close":695,"change":504,"percent_change":1043,"volume":1044,"transactions":9,"vwap":695},"2026-03-10",2.56,298800,{"date":1046,"open":684,"high":703,"low":1047,"close":673,"change":315,"percent_change":315,"volume":1048,"transactions":9,"vwap":673},"2026-03-09",1.505,357600,{"date":1050,"open":695,"high":939,"low":588,"close":673,"change":346,"percent_change":1051,"volume":1052,"transactions":9,"vwap":673},"2026-03-06",-4.88,453300,{"date":1054,"open":939,"high":934,"low":695,"close":354,"change":260,"percent_change":1055,"volume":1056,"transactions":9,"vwap":354},"2026-03-05",-0.61,247100,{"date":1058,"open":682,"high":1059,"low":682,"close":390,"change":238,"percent_change":252,"volume":1060,"transactions":9,"vwap":390},"2026-03-04",1.668,322300,{"date":1062,"open":390,"high":1063,"low":1064,"close":939,"change":995,"percent_change":1065,"volume":1066,"transactions":9,"vwap":939},"2026-03-03",1.675,1.585,-4.12,779700,{"date":1068,"open":703,"high":908,"low":703,"close":934,"change":633,"percent_change":1069,"volume":1070,"transactions":9,"vwap":934},"2026-03-02",3.66,390900,{"date":1072,"open":689,"high":708,"low":704,"close":354,"change":293,"percent_change":1073,"volume":1074,"transactions":9,"vwap":354},"2026-02-27",-3.53,239100,{"date":1076,"open":702,"high":1077,"low":1078,"close":934,"change":253,"percent_change":731,"volume":1079,"transactions":9,"vwap":934},"2026-02-26",1.715,1.645,315100,{"date":1081,"open":667,"high":934,"low":697,"close":689,"change":639,"percent_change":1082,"volume":1083,"transactions":9,"vwap":689},"2026-02-25",4.38,400300,{"date":1085,"open":673,"high":674,"low":588,"close":695,"change":238,"percent_change":396,"volume":1086,"transactions":9,"vwap":695},"2026-02-24",213400,{"date":1088,"open":354,"high":689,"low":1089,"close":703,"change":346,"percent_change":1090,"volume":1091,"transactions":9,"vwap":703},"2026-02-23",1.565,-4.82,447500,{"date":1093,"open":723,"high":731,"low":390,"close":702,"change":653,"percent_change":1094,"volume":1095,"transactions":9,"vwap":702},"2026-02-20",-5.14,335600,{"date":1097,"open":354,"high":730,"low":695,"close":723,"change":472,"percent_change":1098,"volume":1099,"transactions":9,"vwap":723},"2026-02-19",6.06,527300,{"date":1101,"open":704,"high":1102,"low":704,"close":390,"change":504,"percent_change":1103,"volume":1104,"transactions":9,"vwap":390},"2026-02-18",1.686,2.48,293100,{"date":1106,"open":390,"high":1063,"low":695,"close":682,"change":245,"percent_change":1107,"volume":1108,"transactions":9,"vwap":682},"2026-02-17",-2.42,388900,{"date":1110,"open":682,"high":1111,"low":695,"close":390,"change":504,"percent_change":1103,"volume":1112,"transactions":9,"vwap":390},"2026-02-13",1.705,336300,{"date":1114,"open":708,"high":239,"low":695,"close":682,"change":293,"percent_change":1115,"volume":1116,"transactions":9,"vwap":682},"2026-02-12",-3.59,540800,{"date":1118,"open":390,"high":239,"low":674,"close":689,"change":504,"percent_change":1119,"volume":1120,"transactions":9,"vwap":689},"2026-02-11",2.45,636600,{"date":1122,"open":683,"high":239,"low":682,"close":939,"change":206,"percent_change":691,"volume":1123,"transactions":9,"vwap":939},"2026-02-10",410400,{"date":1125,"open":673,"high":702,"low":684,"close":704,"change":564,"percent_change":1126,"volume":1127,"transactions":9,"vwap":704},"2026-02-09",3.18,401800,{"date":1129,"open":335,"high":697,"low":1130,"close":697,"change":167,"percent_change":1131,"volume":1132,"transactions":9,"vwap":697},"2026-02-06",1.4,14.6,622100,{"date":1134,"open":356,"high":602,"low":73,"close":73,"change":732,"percent_change":1135,"volume":1136,"transactions":9,"vwap":73},"2026-02-05",-10.46,853100,{"date":1138,"open":702,"high":708,"low":602,"close":336,"change":710,"percent_change":1139,"volume":1140,"transactions":9,"vwap":336},"2026-02-04",-7.27,966700,{"date":1142,"open":704,"high":702,"low":673,"close":390,"change":564,"percent_change":1143,"volume":1144,"transactions":9,"vwap":390},"2026-02-03",3.12,719800,{"date":1146,"open":682,"high":390,"low":353,"close":695,"change":245,"percent_change":1147,"volume":1148,"transactions":9,"vwap":695},"2026-02-02",-2.44,635300,{"date":1150,"open":908,"high":730,"low":704,"close":354,"change":985,"percent_change":1151,"volume":1152,"transactions":9,"vwap":354},"2026-01-30",-7.34,974600,{"date":1154,"open":721,"high":840,"low":716,"close":730,"change":293,"percent_change":246,"volume":1155,"transactions":9,"vwap":730},"2026-01-29",1151300,{"date":1157,"open":781,"high":779,"low":721,"close":721,"change":293,"percent_change":479,"volume":1158,"transactions":9,"vwap":721},"2026-01-28",537500,{"date":1160,"open":715,"high":739,"low":721,"close":781,"change":504,"percent_change":990,"volume":1161,"transactions":9,"vwap":781},"2026-01-27",557500,{"date":1163,"open":757,"high":757,"low":840,"close":840,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":840},"2026-01-26",-0.15,-7.5,963400,{"date":1168,"open":812,"high":812,"low":757,"close":757,"change":653,"percent_change":1169,"volume":1170,"transactions":9,"vwap":757},"2026-01-23",-4.31,660900,{"date":1172,"open":757,"high":833,"low":757,"close":812,"change":472,"percent_change":1173,"volume":1174,"transactions":9,"vwap":812},"2026-01-22",5.03,1157900,{"date":1176,"open":780,"high":1177,"low":739,"close":747,"change":206,"percent_change":1178,"volume":1179,"transactions":9,"vwap":747},"2026-01-21",2.045,0.51,1255600,{"date":1181,"open":746,"high":1000,"low":729,"close":746,"change":197,"percent_change":1182,"volume":1183,"transactions":9,"vwap":746},"2026-01-20",-1.49,891500,{"date":1185,"open":1000,"high":1186,"low":839,"close":839,"change":197,"percent_change":598,"volume":1187,"transactions":9,"vwap":839},"2026-01-16",2.07,688100,{"date":1189,"open":850,"high":990,"low":759,"close":759,"change":995,"percent_change":1190,"volume":1191,"transactions":9,"vwap":759},"2026-01-15",-3.32,796500,{"date":1193,"open":81,"high":618,"low":738,"close":850,"change":253,"percent_change":617,"volume":1194,"transactions":9,"vwap":850},"2026-01-14",718400,{"date":1196,"open":828,"high":1001,"low":1186,"close":753,"change":653,"percent_change":981,"volume":1197,"transactions":9,"vwap":753},"2026-01-13",1049600,{"date":1199,"open":618,"high":1200,"low":850,"close":1001,"change":315,"percent_change":315,"volume":1201,"transactions":9,"vwap":1001},"2026-01-12",2.206,644200,{"date":1203,"open":891,"high":885,"low":990,"close":1001,"change":995,"percent_change":1002,"volume":1204,"transactions":9,"vwap":1001},"2026-01-09",814800,{"date":1206,"open":1001,"high":1207,"low":1001,"close":891,"change":564,"percent_change":818,"volume":1208,"transactions":9,"vwap":891},"2026-01-08",2.25,737400,{"date":1210,"open":990,"high":891,"low":828,"close":893,"change":253,"percent_change":328,"volume":1211,"transactions":9,"vwap":893},"2026-01-07",756100,{"date":1213,"open":1207,"high":1207,"low":812,"close":990,"change":611,"percent_change":1214,"volume":1215,"transactions":9,"vwap":990},"2026-01-06",-4.42,2071000,{"date":1217,"open":879,"high":1218,"low":990,"close":885,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":885},"2026-01-05",2.315,0.15,7.11,1013500,{"date":1223,"open":722,"high":850,"low":722,"close":850,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":850},"2026-01-02",0.27,14.67,1156800,{"date":1228,"open":722,"high":1229,"low":731,"close":899,"change":293,"percent_change":1230,"volume":1231,"transactions":9,"vwap":899},"2025-12-31",1.893,-3.16,1367100,{"date":1233,"open":752,"high":759,"low":881,"close":779,"change":985,"percent_change":1234,"volume":1235,"transactions":9,"vwap":779},"2025-12-30",-6.4,1951000,{"date":1237,"open":865,"high":1238,"low":1000,"close":1000,"change":1164,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1000},"2025-12-29",2.169,-6.88,1125100,{"date":1242,"open":885,"high":1243,"low":1001,"close":95,"change":346,"percent_change":1244,"volume":1245,"transactions":9,"vwap":95},"2025-12-26",2.27,-3.54,661400,{"date":1247,"open":1248,"high":1249,"low":891,"close":885,"change":995,"percent_change":1250,"volume":1251,"transactions":9,"vwap":885},"2025-12-24",2.32,2.33,-3,639200,{"date":1253,"open":1254,"high":1021,"low":678,"close":1249,"change":245,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2025-12-23",2.36,-1.69,1097500,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1021,"change":253,"percent_change":292,"volume":1261,"transactions":9,"vwap":1021},"2025-12-22",2.35,2.466,1012700,{"date":1263,"open":1207,"high":438,"low":1264,"close":438,"change":513,"percent_change":1265,"volume":1266,"transactions":9,"vwap":438},"2025-12-19",2.225,3.54,3006200,{"date":1268,"open":95,"high":1269,"low":1001,"close":885,"change":131,"percent_change":1270,"volume":1271,"transactions":9,"vwap":885},"2025-12-18",2.335,4.15,1912000,{"date":1273,"open":1243,"high":678,"low":618,"close":1001,"change":653,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1001},"2025-12-17",-3.98,1935000,{"date":1277,"open":879,"high":885,"low":95,"close":885,"change":253,"percent_change":345,"volume":1278,"transactions":9,"vwap":885},"2025-12-16",1618400,{"date":1280,"open":1281,"high":1282,"low":879,"close":999,"change":985,"percent_change":1283,"volume":1284,"transactions":9,"vwap":999},"2025-12-15",2.38,2.39,-5.51,2085000,{"date":1286,"open":1287,"high":254,"low":1254,"close":1254,"change":611,"percent_change":383,"volume":1288,"transactions":9,"vwap":1254},"2025-12-12",2.49,973200,{"date":1290,"open":1291,"high":1292,"low":678,"close":1293,"change":732,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-11",2.47,2.62,2.46,-6.11,2777800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1292,"change":188,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1292},"2025-12-10",2.67,2.71,2.57,-1.87,1062500,{"date":1304,"open":1292,"high":1299,"low":1300,"close":1298,"change":564,"percent_change":739,"volume":1305,"transactions":9,"vwap":1298},"2025-12-09",634700,{"date":1307,"open":1012,"high":1007,"low":1300,"close":1292,"change":20,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1292},"2025-12-08",-0.76,571500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":346,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-05",2.74,2.79,2.63,2.64,-2.94,1333400,{"date":1319,"open":1292,"high":1320,"low":1321,"close":1322,"change":472,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-04",2.78,2.61,2.72,3.82,1397300,{"date":1326,"open":1327,"high":1314,"low":1282,"close":1292,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1292},"2025-12-03",2.4,0.23,9.62,1112800,{"date":1332,"open":1103,"high":1287,"low":1282,"close":1282,"change":188,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1282},"2025-12-02",-2.05,1161400,{"date":1336,"open":273,"high":1337,"low":821,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-01",2.566,2.44,-0.18,-6.87,1218500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1292,"change":929,"percent_change":1082,"volume":1347,"transactions":9,"vwap":1292},"2025-11-28",2.53,2.69,2.522,912000,{"date":1349,"open":1338,"high":1350,"low":1338,"close":1351,"change":504,"percent_change":704,"volume":1352,"transactions":9,"vwap":1351},"2025-11-26",2.6,2.51,943300,{"date":1354,"open":1338,"high":1291,"low":1259,"close":1291,"change":253,"percent_change":252,"volume":1355,"transactions":9,"vwap":1291},"2025-11-25",1431200,{"date":1357,"open":1282,"high":1293,"low":1259,"close":1338,"change":564,"percent_change":812,"volume":1358,"transactions":9,"vwap":1338},"2025-11-24",1321700,{"date":1360,"open":1254,"high":819,"low":818,"close":1282,"change":253,"percent_change":396,"volume":1361,"transactions":9,"vwap":1282},"2025-11-21",3163000,{"date":1363,"open":438,"high":273,"low":1364,"close":1254,"change":131,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1254},"2025-11-20",2.321,3.96,2903700,{"date":1368,"open":1291,"high":1287,"low":891,"close":1243,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1243},"2025-11-19",-0.22,-8.84,1842400,{"date":1373,"open":1282,"high":1374,"low":1375,"close":1287,"change":633,"percent_change":1291,"volume":1376,"transactions":9,"vwap":1287},"2025-11-18",2.55,2.345,1899400,{"date":1378,"open":1249,"high":1379,"low":1380,"close":821,"change":513,"percent_change":1381,"volume":1382,"transactions":9,"vwap":821},"2025-11-17",2.505,2.275,3.4,2752200,{"date":1384,"open":678,"high":1344,"low":1207,"close":1259,"change":346,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1259},"2025-11-14",-3.29,1857800,{"date":1388,"open":1291,"high":1315,"low":1282,"close":821,"change":188,"percent_change":1389,"volume":1390,"transactions":9,"vwap":821},"2025-11-13",-2.02,2126400,{"date":1392,"open":1338,"high":1103,"low":1254,"close":1103,"change":206,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1103},"2025-11-12",0.4,958400,{"date":1396,"open":1281,"high":1103,"low":1248,"close":1291,"change":633,"percent_change":1287,"volume":1397,"transactions":9,"vwap":1291},"2025-11-11",988200,{"date":1399,"open":1293,"high":1287,"low":818,"close":1400,"change":206,"percent_change":216,"volume":1401,"transactions":9,"vwap":1400},"2025-11-10",2.41,1334000,{"date":1403,"open":1001,"high":1404,"low":850,"close":1327,"change":513,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1327},"2025-11-07",2.415,3.45,2544600,{"date":1408,"open":1327,"high":254,"low":678,"close":1248,"change":131,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1248},"2025-11-06",4.04,4564500,{"date":1412,"open":1207,"high":459,"low":1413,"close":999,"change":315,"percent_change":315,"volume":1414,"transactions":9,"vwap":999},"2025-11-05",2.195,1779800,{"date":1416,"open":1254,"high":1021,"low":879,"close":999,"change":845,"percent_change":1417,"volume":1418,"transactions":9,"vwap":999},"2025-11-04",-7.08,2310100,{"date":1420,"open":1298,"high":1421,"low":1422,"close":1327,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1327},"2025-11-03",2.683,2.375,-0.25,-9.43,2485100,{"date":1427,"open":1300,"high":1345,"low":1374,"close":1428,"change":513,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-10-31",2.65,3.11,1455400,{"date":1432,"open":1043,"high":1292,"low":1351,"close":1300,"change":188,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1300},"2025-10-30",-1.91,1398000,{"date":1436,"open":1428,"high":1437,"low":1374,"close":1292,"change":245,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1292},"2025-10-29",2.725,-1.5,2615100,{"date":1441,"open":1442,"high":1443,"low":1321,"close":1444,"change":346,"percent_change":322,"volume":1445,"transactions":9,"vwap":1444},"2025-10-28",2.685,2.83,2.66,2713900,{"date":1447,"open":1443,"high":1443,"low":1007,"close":1312,"change":197,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1312},"2025-10-27",-1.08,1755700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":639,"percent_change":1013,"volume":1456,"transactions":9,"vwap":1455},"2025-10-24",2.75,2.817,2.705,2.77,1721500,{"date":1458,"open":1351,"high":1007,"low":1459,"close":1007,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1007},"2025-10-23",2.475,0.24,9.76,2402600,{"date":1464,"open":1351,"high":1013,"low":1254,"close":1293,"change":1164,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1293},"2025-10-22",-5.75,4083700,{"date":1468,"open":1469,"high":1469,"low":1321,"close":1321,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1321},"2025-10-21",2.8,-0.2,-7.12,2260600,{"date":1474,"open":1475,"high":28,"low":1476,"close":1477,"change":20,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-20",2.85,2.76,2.81,-0.71,3083500,{"date":1481,"open":1482,"high":1483,"low":1452,"close":1443,"change":293,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1443},"2025-10-17",2.87,2.93,-2.08,2431800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":846,"volume":1493,"transactions":9,"vwap":1491},"2025-10-16",3.25,3.41,2.84,2.89,-0.26,6579000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1470,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-15",3.505,3.62,3.075,3.15,-5.97,6028500,{"date":1503,"open":28,"high":1504,"low":1483,"close":1505,"change":1460,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-14",3.55,3.35,7.72,7072100,{"date":1509,"open":1510,"high":1511,"low":892,"close":1429,"change":504,"percent_change":312,"volume":1512,"transactions":9,"vwap":1429},"2025-10-13",3.28,3.348,4413200,{"date":1514,"open":1405,"high":25,"low":1515,"close":1516,"change":1492,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-10",3.06,3.07,-7.81,16412300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-10-09",3.13,3.396,2.99,3.33,0.25,8.12,7987200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-08",2.92,3.22,2.915,3.08,0.16,5.48,10378100,{"date":1538,"open":1488,"high":1510,"low":1477,"close":1530,"change":513,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1530},"2025-10-07",2.82,19987500,{"date":1542,"open":1314,"high":1475,"low":1043,"close":1490,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1490},"2025-10-06",0.29,11.37,6304600,{"date":1547,"open":1291,"high":1292,"low":821,"close":1374,"change":491,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1374},"2025-10-03",5.37,3115600,{"date":1551,"open":1249,"high":254,"low":459,"close":880,"change":472,"percent_change":1552,"volume":1553,"transactions":9,"vwap":880},"2025-10-02",4.31,2771800,{"date":1555,"open":1119,"high":1119,"low":678,"close":1248,"change":845,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1248},"2025-10-01",-6.83,2794400,{"date":1559,"open":1248,"high":819,"low":678,"close":1287,"change":834,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1287},"2025-09-30",5.96,2465600,{"date":1563,"open":1021,"high":1564,"low":459,"close":1259,"change":260,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1259},"2025-09-29",2.395,-0.42,1305900,{"date":1568,"open":1327,"high":880,"low":1569,"close":1254,"change":197,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1254},"2025-09-26",2.29,-1.26,1703300,{"date":1573,"open":880,"high":1344,"low":459,"close":1282,"change":653,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1282},"2025-09-25",-3.63,3906200,{"date":1577,"open":1578,"high":1579,"low":821,"close":1103,"change":245,"percent_change":803,"volume":1580,"transactions":9,"vwap":1103},"2025-09-24",2.555,2.563,2504600,{"date":1582,"open":1350,"high":1314,"low":819,"close":254,"change":710,"percent_change":1583,"volume":1584,"transactions":9,"vwap":254},"2025-09-23",-4.55,3236300,{"date":1586,"open":1315,"high":1345,"low":1006,"close":1315,"change":20,"percent_change":452,"volume":1587,"transactions":9,"vwap":1315},"2025-09-22",2614200,{"date":1589,"open":1322,"high":1477,"low":1428,"close":1444,"change":188,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1444},"2025-09-19",-1.85,3176900,{"date":1593,"open":1350,"high":1594,"low":1350,"close":1299,"change":834,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1299},"2025-09-18",2.73,5.45,2555300,{"date":1598,"open":1300,"high":1345,"low":273,"close":1300,"change":197,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1300},"2025-09-17",-1.15,2312100,{"date":1602,"open":1345,"high":1594,"low":273,"close":1350,"change":611,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1350},"2025-09-16",-3.7,3297600,{"date":1606,"open":1007,"high":1312,"low":1314,"close":1007,"change":253,"percent_change":19,"volume":1607,"transactions":9,"vwap":1007},"2025-09-15",2429600,{"date":1609,"open":1444,"high":1452,"low":1013,"close":1298,"change":238,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1298},"2025-09-12",0.75,2831900,{"date":1613,"open":1444,"high":1007,"low":1043,"close":1428,"change":260,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1428},"2025-09-11",-0.38,4157200,{"date":1617,"open":1455,"high":1320,"low":1314,"close":1444,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1444},"2025-09-10",-0.23,-7.96,4961600,{"date":1622,"open":1530,"high":28,"low":1539,"close":1491,"change":206,"percent_change":116,"volume":1623,"transactions":9,"vwap":1491},"2025-09-09",2687300,{"date":1625,"open":1491,"high":1531,"low":1482,"close":1626,"change":639,"percent_change":1287,"volume":1627,"transactions":9,"vwap":1626},"2025-09-08",2.88,8145200,{"date":1629,"open":1455,"high":1482,"low":1298,"close":1477,"change":206,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1477},"2025-09-05",0.36,2063000,{"date":1633,"open":1443,"high":1634,"low":1594,"close":1469,"change":293,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1469},"2025-09-04",2.846,-2.1,1786200,{"date":1638,"open":1626,"high":768,"low":1469,"close":1639,"change":639,"percent_change":1351,"volume":1640,"transactions":9,"vwap":1639},"2025-09-03",2.86,3124600,{"date":1642,"open":1299,"high":1475,"low":1428,"close":1313,"change":197,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1313},"2025-09-02",-1.06,1746800,{"date":1646,"open":1647,"high":1648,"low":1312,"close":1539,"change":956,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1539},"2025-08-29",2.9,2.911,-3.75,3212800,{"date":1652,"open":768,"high":1521,"low":1647,"close":1483,"change":653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1483},"2025-08-28",-2.98,2632900,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-08-27",3.29,2.925,3.02,-0.27,-8.21,6120300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1657,"change":206,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1657},"2025-08-26",3.09,3.49,3.084,0.3,6394600,{"date":1671,"open":1672,"high":1673,"low":1626,"close":1510,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1510},"2025-08-25",2.91,3.44,0.55,20.15,17063900,{"date":1678,"open":1298,"high":1679,"low":1350,"close":1594,"change":206,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1594},"2025-08-22",2.805,0.37,4536400,{"date":1683,"open":1374,"high":1684,"low":1374,"close":1322,"change":633,"percent_change":885,"volume":1685,"transactions":9,"vwap":1322},"2025-08-21",2.765,3231400,{"date":1687,"open":1291,"high":1322,"low":1021,"close":1444,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1444},"2025-08-20",0.17,6.83,7319800,{"date":1692,"open":1523,"high":1523,"low":1693,"close":1287,"change":956,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1287},"2025-08-19",2.485,-4.23,16381200,{"date":1697,"open":1344,"high":1314,"low":821,"close":1350,"change":633,"percent_change":1254,"volume":1698,"transactions":9,"vwap":1350},"2025-08-18",11210800,{"date":1700,"open":1300,"high":1007,"low":1103,"close":273,"change":346,"percent_change":1031,"volume":1701,"transactions":9,"vwap":273},"2025-08-15",3518800,{"date":1703,"open":1292,"high":1322,"low":1043,"close":1292,"change":956,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1292},"2025-08-14",-4.03,3913100,{"date":1707,"open":1665,"high":1708,"low":1322,"close":1594,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1594},"2025-08-13",3.14,-0.45,-14.15,6208200,{"date":1713,"open":1714,"high":1531,"low":1476,"close":1126,"change":1680,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1126},"2025-08-12",2.795,13.17,10083400,{"date":1718,"open":1298,"high":1719,"low":1350,"close":1477,"change":206,"percent_change":1630,"volume":1720,"transactions":9,"vwap":1477},"2025-08-11",3.01,5736000,{"date":1722,"open":1477,"high":940,"low":1594,"close":1469,"change":245,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1469},"2025-08-08",-1.41,8141600,{"date":1726,"open":1727,"high":1491,"low":1728,"close":1490,"change":216,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1490},"2025-08-07",2.445,2.411,17.36,7149800,{"date":1732,"open":1315,"high":1444,"low":1400,"close":880,"change":1423,"percent_change":1733,"volume":1734,"transactions":9,"vwap":880},"2025-08-06",-9.36,4977300,{"date":1736,"open":1737,"high":940,"low":1292,"close":1298,"change":1534,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1298},"2025-08-05",2.895,6.37,29926900,{"date":1741,"open":1483,"high":1742,"low":1327,"close":1351,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1351},"2025-08-04",2.97,-0.37,-12.85,9894500,{"date":1747,"open":1126,"high":1748,"low":1313,"close":1626,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1626},"2025-08-01",3.269,-0.73,-20.22,12687900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":472,"percent_change":1475,"volume":1758,"transactions":9,"vwap":1757},"2025-07-31",3.81,3.89,3.38,3.61,27390400,{"date":1760,"open":1488,"high":1761,"low":1499,"close":1762,"change":929,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-07-30",4.065,3.51,3.24,30620400,{"date":1766,"open":1767,"high":1768,"low":1381,"close":1381,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1381},"2025-07-29",4.07,4.25,-0.65,-16.05,30076600,{"date":1773,"open":640,"high":177,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-28",3.8,4.05,-0.385,-8.68,157165700,{"date":1780,"open":1781,"high":1782,"low":1524,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-07-25",3.46,5.36,4.435,1.515,51.88,331585800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1530,"change":793,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1530},"2025-07-24",4.03,4.8,2.671,158.41,362801600,{"date":1795,"open":1796,"high":196,"low":1797,"close":17,"change":504,"percent_change":1798,"volume":1799,"transactions":9,"vwap":17},"2025-07-23",1.08,1.061,3.67,1000100,{"date":1801,"open":16,"high":16,"low":522,"close":1802,"change":20,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-07-22",1.09,-1.8,599900,{"date":1806,"open":1807,"high":195,"low":16,"close":724,"change":20,"percent_change":1808,"volume":1809,"transactions":9,"vwap":724},"2025-07-21",1.125,-1.77,1481600,{"date":1811,"open":187,"high":204,"low":19,"close":17,"change":653,"percent_change":1812,"volume":1813,"transactions":9,"vwap":17},"2025-07-18",-7.38,1032200,{"date":1815,"open":530,"high":252,"low":522,"close":205,"change":1534,"percent_change":1816,"volume":1817,"transactions":9,"vwap":205},"2025-07-17",15.09,1868700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":520,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":520},"2025-07-16",0.98900002,1.065,0.089,9.17,705400,{"date":1826,"open":520,"high":16,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-15",0.96799999,0.97100002,-0.079,-7.52,1504900,{"date":1833,"open":17,"high":150,"low":60,"close":60,"change":346,"percent_change":1417,"volume":1834,"transactions":9,"vwap":60},"2025-07-14",1240600,{"date":1836,"open":724,"high":150,"low":16,"close":17,"change":260,"percent_change":498,"volume":1837,"transactions":9,"vwap":17},"2025-07-11",1024300,{"date":1839,"open":272,"high":272,"low":19,"close":18,"change":245,"percent_change":1840,"volume":1841,"transactions":9,"vwap":18},"2025-07-10",-3.39,1215500,{"date":1843,"open":195,"high":312,"low":724,"close":187,"change":238,"percent_change":916,"volume":1844,"transactions":9,"vwap":187},"2025-07-09",2793200,{"date":1846,"open":26,"high":150,"low":26,"close":237,"change":1219,"percent_change":1847,"volume":1848,"transactions":9,"vwap":237},"2025-07-08",14.85,2057500,{"date":1850,"open":530,"high":1796,"low":1851,"close":26,"change":188,"percent_change":397,"volume":1852,"transactions":9,"vwap":26},"2025-07-07",0.99000001,732600,{"date":1854,"open":1855,"high":1796,"low":1856,"close":520,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":520},"2025-07-03",0.97000003,0.96100003,0.099,10.3,1437000,{"date":1861,"open":829,"high":1862,"low":1863,"close":1856,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1856},"2025-07-02",0.99800003,0.92000002,-0.017,-1.74,807600,{"date":1868,"open":1869,"high":857,"low":1863,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-07-01",0.99900001,0.97799999,-0.052,-5.05,1702300,{"date":1875,"open":724,"high":252,"low":174,"close":857,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":857},"2025-06-30",0.135,15.08,19965200,{"date":1880,"open":1851,"high":857,"low":162,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-06-27",0.89499998,-0.065,-6.77,1954800,{"date":1886,"open":1887,"high":1851,"low":1610,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-06-26",0.77999997,0.95999998,0.162,20.3,3002700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":793,"volume":1899,"transactions":9,"vwap":1897},"2025-06-25",0.81999999,0.83200002,0.76700002,0.79799998,0.014,228000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-06-24",0.74000001,0.80199999,0.73299998,0.78399998,0.044,5.95,269200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1902,"change":1882,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1902},"2025-06-23",0.81199998,0.83700001,0.71200001,-8.07,754900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-06-20",0.83999997,0.85600001,0.80500001,-0.051,-5.96,324800,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1919,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1919},"2025-06-18",0.80000001,0.88200003,0.056,7,377200,{"date":1932,"open":1933,"high":46,"low":1887,"close":1926,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1926},"2025-06-17",0.82999998,-0.023,-2.79,484000,{"date":1938,"open":1939,"high":1912,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-06-16",0.78600001,0.82300001,0.045,5.78,258700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1424,"volume":1951,"transactions":9,"vwap":1949},"2025-06-13",0.85500002,0.85799998,0.76499999,0.778,-0.081,217100,{"date":1953,"open":1918,"high":162,"low":1894,"close":1954,"change":238,"percent_change":1281,"volume":1955,"transactions":9,"vwap":1954},"2025-06-12",0.85900003,264900,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-06-11",0.88999999,0.81,0.83899999,-0.024,-2.78,475800,{"date":1965,"open":1966,"high":162,"low":1887,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-06-10",0.801,0.86299998,0.068,8.55,1026100,{"date":1972,"open":1973,"high":1926,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-06-09",0.76999998,0.741,0.79500002,0.027,3.52,308300,{"date":1980,"open":1610,"high":1975,"low":1981,"close":1982,"change":238,"percent_change":1298,"volume":1983,"transactions":9,"vwap":1982},"2025-06-06",0.73000002,0.76800001,334300,{"date":1985,"open":1948,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-06-05",0.79000002,0.74199998,0.74800003,-0.009,-1.19,271400,{"date":1993,"open":1973,"high":1973,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-06-04",0.71899998,0.75700003,0.004,0.53,155800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1098,"volume":2006,"transactions":9,"vwap":2004},"2025-06-03",0.70200002,0.76300001,0.68199998,0.75300002,0.043,175400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2009,"change":2012,"percent_change":216,"volume":2013,"transactions":9,"vwap":2009},"2025-06-02",0.70999998,0.72799999,0.69400001,0.003,223200,{"date":2015,"open":1610,"high":1610,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-05-30",0.69,0.70700002,-0.045,-5.98,444300,{"date":2022,"open":2023,"high":2023,"low":1904,"close":2024,"change":2012,"percent_change":1393,"volume":2025,"transactions":9,"vwap":2024},"2025-05-29",0.77700001,0.75199997,74900,{"date":2027,"open":1887,"high":1887,"low":2028,"close":2029,"change":2030,"percent_change":531,"volume":2031,"transactions":9,"vwap":2029},"2025-05-28",0.70899999,0.74900001,-0.021,216200,{"date":2033,"open":1939,"high":2034,"low":2035,"close":1973,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1973},"2025-05-27",0.83600003,0.75999999,-0.016,-2.04,301800,{"date":2040,"open":2041,"high":1939,"low":2042,"close":1939,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1939},"2025-05-23",0.73699999,0.71600002,0.029,3.83,181800,{"date":2047,"open":2048,"high":2023,"low":2049,"close":1995,"change":564,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1995},"2025-05-22",0.72000003,0.70499998,7.07,510600,{"date":2053,"open":1974,"high":1610,"low":2054,"close":2017,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2017},"2025-05-21",0.70300001,-0.033,-4.46,482300,{"date":2059,"open":2009,"high":1902,"low":2003,"close":1902,"change":253,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1902},"2025-05-20",4.23,474000,{"date":2063,"open":2064,"high":1994,"low":2065,"close":2009,"change":1996,"percent_change":925,"volume":2066,"transactions":9,"vwap":2009},"2025-05-19",0.69999999,0.66399997,300400,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":722,"volume":2073,"transactions":9,"vwap":2071},"2025-05-16",0.72500002,0.671,0.70599997,0.013,465100,{"date":2075,"open":2064,"high":2009,"low":2076,"close":2077,"change":2078,"percent_change":522,"volume":2079,"transactions":9,"vwap":2077},"2025-05-15",0.65799999,0.69300002,0.007,465200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-14",0.66500002,0.69800001,0.64999998,0.68599999,0.023,3.47,847300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1164,"volume":2096,"transactions":9,"vwap":2094},"2025-05-13",0.648,0.67500001,0.62199998,0.66299999,-0.001,488600,{"date":2098,"open":2084,"high":2099,"low":2100,"close":2065,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2065},"2025-05-12",0.67000002,0.57999998,0.057,9.39,940800,{"date":2105,"open":2106,"high":691,"low":178,"close":2107,"change":1941,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-09",0.51999998,0.60699999,8.01,1955900,{"date":2111,"open":2094,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-05-08",0.67299998,0.54100001,0.56199998,-0.087,-13.41,7835100,{"date":2119,"open":2092,"high":2064,"low":2093,"close":2120,"change":2055,"percent_change":550,"volume":2121,"transactions":9,"vwap":2120},"2025-05-07",0.64899999,7028700,{"date":2123,"open":2048,"high":2048,"low":2124,"close":2003,"change":245,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2003},"2025-05-06",0.66000003,-5.54,186100,{"date":2128,"open":2129,"high":2029,"low":2048,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-05-05",0.72600001,0.722,-0.004,-0.55,119700,{"date":2135,"open":2010,"high":2035,"low":2077,"close":2129,"change":2136,"percent_change":1182,"volume":2137,"transactions":9,"vwap":2129},"2025-05-02",-0.011,168400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2041,"change":2078,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2041},"2025-05-01",0.704,0.74299997,0.676,0.96,151900,{"date":2146,"open":2147,"high":2147,"low":2084,"close":1981,"change":2078,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1981},"2025-04-30",0.73500001,0.97,242500,{"date":2151,"open":2035,"high":2035,"low":2064,"close":2152,"change":223,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-04-29",0.72299999,-3.34,105300,{"date":2156,"open":2071,"high":1982,"low":2071,"close":1988,"change":1898,"percent_change":739,"volume":2157,"transactions":9,"vwap":1988},"2025-04-28",192200,{"date":2159,"open":2009,"high":1988,"low":2064,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-04-25",0.73400003,0.033,4.71,193200,{"date":2165,"open":2009,"high":2166,"low":2016,"close":2167,"change":2168,"percent_change":667,"volume":2169,"transactions":9,"vwap":2167},"2025-04-24",0.755,0.70099998,0.011,471100,{"date":182,"open":2140,"high":1981,"low":2171,"close":2016,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2016},0.66900003,-0.014,-1.99,255000]