[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITS":3,"homepage-market-summary":30,"stock-historical-LITS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LITS","2026-10-05",{"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},"Lite Strategy, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lite Strategy Inc is focused on the clinical development of novel therapies for cancer. The company's portfolio of drug candidates includes voruciclib, an oral cyclin-dependent kinase 9 (CDK9) inhibitor, and zandelisib, an oral, once-daily, selective PI3K inhibitor. It is a clinical-stage pharmaceutical company committed to the development of novel and differentiated cancer therapies intended to improve outcomes for patients. The company operates in the segments: Digital Asset Treasury Strategy and Development of Pharmaceutical Products.","5","San Diego, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.4,1.43,1.36,1.38,0.02,1.45,432445.32379,2257,1.4064,2.97,0.69,476823.1476622869,31.1,5733,{"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":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9,625660,228365810.063234,-29.29,"2025-04-23",[183,184,193,203,213,222,230,240,249,257,266,276,286,294,303,313,322,331,337,345,352,359,365,374,383,394,403,409,418,424,432,442,452,463,473,483,493,504,515,525,535,546,556,565,575,586,597,607,617,626,635,642,651,659,667,676,683,690,695,699,704,708,711,714,718,722,726,731,735,739,746,753,759,762,767,772,776,781,787,794,797,802,806,809,815,820,824,829,833,837,841,845,850,854,858,862,866,871,876,882,886,889,894,898,902,906,909,912,916,919,922,925,929,932,937,941,945,949,952,956,960,963,967,970,974,977,981,985,988,992,996,1000,1004,1008,1011,1015,1018,1021,1024,1028,1032,1038,1042,1046,1049,1053,1056,1059,1063,1067,1071,1074,1077,1081,1085,1089,1093,1097,1100,1103,1106,1110,1114,1118,1121,1125,1130,1134,1138,1141,1145,1148,1152,1156,1161,1165,1169,1172,1176,1180,1185,1191,1199,1203,1207,1212,1216,1221,1225,1231,1235,1239,1243,1247,1251,1254,1258,1262,1265,1269,1273,1276,1282,1290,1296,1303,1310,1317,1322,1326,1330,1333,1337,1344,1349,1352,1357,1361,1367,1371,1375,1380,1385,1389,1395,1402,1409,1415,1420,1424,1429,1435,1441,1446,1450,1454,1458,1460,1464,1468,1472,1477,1481,1486,1491,1495,1501,1507,1514,1521,1527,1533,1538,1543,1549,1555,1559,1565,1571,1578,1581,1587,1592,1598,1603,1609,1614,1621,1628,1636,1643,1650,1657,1666,1674,1680,1687,1694,1701,1707,1713,1720,1725,1730,1735,1741,1747,1754,1760,1765,1772,1778,1783,1788,1795,1801,1806,1810,1813,1820,1828,1835,1843,1851,1859,1866,1873,1880,1888,1893,1897,1900,1904,1908,1911,1916,1922,1927,1931,1938,1942,1947,1952,1957,1960,1963,1966,1969,1975,1978,1982,1985,1988,1991,1994,1997,2000,2004,2008,2012,2016,2020,2023,2026,2029,2032,2036,2038,2043,2046,2050,2052,2055,2059,2062,2065,2067,2070,2073,2077,2080,2084,2088,2092,2097],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":73,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.47,1.5,0.005,0.36,1012955.390577,3137,1.4327,{"date":194,"open":136,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.41,1.28,1.375,0.055,4.17,1036838.949209,3139,1.3688,{"date":204,"open":19,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",1.395,1.315,1.32,-0.055,-4,331256.115683,1510,1.3489,{"date":214,"open":215,"high":195,"low":216,"close":197,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",1.35,1.34,0.015,1.1,627827.019977,2825,1.3635,{"date":223,"open":16,"high":224,"low":207,"close":18,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1.46,-0.08,-5.56,952092.536368,4923,1.3857,{"date":231,"open":17,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",1.53,1.365,1.44,0.01,0.7,2270196.932038,5791,1.4393,{"date":241,"open":242,"high":243,"low":136,"close":17,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",1.33,1.54,0.25,21.19,5371411.571577,12612,1.4493,{"date":250,"open":196,"high":136,"low":150,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.18,-0.12,-9.23,585001.378077,1879,1.2318,{"date":258,"open":259,"high":206,"low":260,"close":261,"change":20,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.26,1.24,1.3,1.56,610746.165931,1808,1.282,{"date":267,"open":268,"high":269,"low":270,"close":196,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.2,1.3287,1.08,0.15,13.27,1610092.628924,3760,1.2367,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":131,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.07,1.15,1.03,1.13,8.65,1044428.973338,2442,1.0991,{"date":287,"open":288,"high":281,"low":289,"close":289,"change":20,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",1.065,1.04,1.96,904979.408179,1776,1.0727,{"date":295,"open":278,"high":278,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.9949,1.02,-0.07,-6.42,318757.6222,1129,1.0235,{"date":304,"open":305,"high":306,"low":60,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",1.14,1.169,1.09,-0.06,-5.22,318096.286112,2504,1.0843,{"date":314,"open":315,"high":316,"low":315,"close":279,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",1.11,1.195,0.04,3.6,329245.737852,1605,1.1571,{"date":323,"open":324,"high":325,"low":324,"close":315,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",1.06,1.1193,0.05,4.72,278100.715535,1674,1.0974,{"date":332,"open":174,"high":218,"low":174,"close":324,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0,230962.310487,1407,1.0656,{"date":338,"open":315,"high":281,"low":339,"close":324,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",1.032,-0.04,-3.64,488362.392904,2001,1.0697,{"date":346,"open":305,"high":347,"low":307,"close":218,"change":340,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",1.151,-3.51,286748.848833,2141,1.1309,{"date":353,"open":297,"high":305,"low":297,"close":305,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",0.1,9.62,159927.124856,1152,1.0767,{"date":360,"open":289,"high":218,"low":361,"close":289,"change":333,"percent_change":333,"volume":362,"transactions":363,"vwap":364},"2026-09-03",1.01,2486695.856301,6491,1.0566,{"date":366,"open":367,"high":368,"low":367,"close":289,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",0.98,1.055,0.046,4.63,71059.078321,1396,1.0252,{"date":375,"open":376,"high":361,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",0.9695,0.994,0.0085,0.86,82990.344972,1335,0.9985,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",0.9643,1.0044,0.9601,0.9855,0.0051,0.52,106763.418119,491,0.9851,{"date":395,"open":174,"high":297,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",0.9701,0.9804,-0.0196,-1.96,102999.960254,516,1.0012,{"date":404,"open":289,"high":60,"low":174,"close":174,"change":405,"percent_change":26,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.0069,190133.355412,557,1.0309,{"date":410,"open":60,"high":411,"low":126,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.0584,0.9931,-0.0569,-5.42,116255.012925,504,1.0096,{"date":419,"open":280,"high":278,"low":280,"close":60,"change":20,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",1.94,318060.4472,837,1.0557,{"date":425,"open":280,"high":307,"low":426,"close":280,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",0.993,0.0403,4.07,332169.458583,788,1.0447,{"date":433,"open":361,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.0491,0.98765,0.9897,0.0463,4.91,360817.3952,1012,1.0226,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":189,"volume":449,"transactions":450,"vwap":451},"2026-08-20",0.946,0.9986,0.9293,0.9434,0.0034,207711.448955,866,0.9593,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",0.8988,0.9477,0.88995,0.94,0.058,6.58,146659.288636,1060,0.9283,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",0.8508,0.9306,0.882,0.0019,0.22,101471.88324,1019,0.8887,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",0.89,0.919,0.8801,-0.0064,-0.72,85041.884222,888,0.9019,{"date":484,"open":485,"high":486,"low":162,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",0.8832,0.9271,0.8865,-0.009,-1.01,80656.292401,400,0.9085,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",0.8925,0.941,0.892,0.8955,-0.026,-2.82,60501.674938,423,0.9077,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",0.9258,0.9429,0.9088,0.9215,0.0203,2.25,30907.378153,220,0.9289,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.8868,0.9277,0.9012,0.0311,3.57,71972.609214,489,0.9143,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":487},"2026-08-10",0.9101,0.92,0.8503,0.8701,-0.0374,-4.12,198929.868067,947,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.9335,0.9891,0.9022,0.9075,-0.0215,-2.31,167160.038351,651,0.9536,{"date":547,"open":548,"high":549,"low":528,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",0.9502,0.9838,0.929,-0.0264,-2.76,117558.833597,360,0.9558,{"date":557,"open":558,"high":559,"low":457,"close":560,"change":561,"percent_change":251,"volume":562,"transactions":563,"vwap":564},"2026-08-05",0.966,0.9758,0.9554,0.0111,93190.554173,320,0.9615,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",0.991,0.9403,0.9443,-0.0369,-3.76,149131.246485,979,0.9651,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",0.97,0.9878,0.9582,0.9812,0.0177,1.84,93368.618239,1102,0.9742,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",0.9761,0.9898,0.9,0.9635,-0.0237,-2.4,64569.1253,281,0.9605,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",0.95,0.998899,0.9872,0.0359,3.77,106596.578813,493,0.9766,{"date":608,"open":609,"high":610,"low":457,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",0.9699,0.9999,0.9513,-0.0187,-1.93,86943.60569,421,0.9664,{"date":618,"open":577,"high":619,"low":620,"close":577,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",0.9894,0.9567,-0.0065,-0.67,97157.191738,500,0.9774,{"date":627,"open":367,"high":280,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",0.9645,0.9765,-0.0119,-1.2,256967.574889,806,0.9799,{"date":636,"open":361,"high":361,"low":396,"close":637,"change":638,"percent_change":141,"volume":639,"transactions":640,"vwap":641},"2026-07-24",0.9884,-0.0034,161968.730909,444,0.9963,{"date":643,"open":361,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",1.045,0.9918,-0.0382,-3.71,121071.101749,538,1.0207,{"date":652,"open":653,"high":60,"low":653,"close":280,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",0.975,0.03,3,173695.375433,369,1.0351,{"date":660,"open":297,"high":661,"low":174,"close":174,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",1.0801,-0.03,-2.91,249191.237103,591,1.0528,{"date":668,"open":669,"high":670,"low":671,"close":280,"change":317,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",0.9991,1.0494,0.9922,4.04,156870.163205,510,1.0239,{"date":677,"open":678,"high":174,"low":679,"close":680,"change":20,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-17",0.98000002,0.94999999,0.99000001,2.06,73400,{"date":684,"open":678,"high":361,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",0.95999998,0.97000003,-0.02,-2.02,138700,{"date":691,"open":174,"high":297,"low":678,"close":680,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":680},"2026-07-15",-0.01,-1,178000,{"date":696,"open":174,"high":361,"low":686,"close":174,"change":326,"percent_change":697,"volume":698,"transactions":9,"vwap":174},"2026-07-14",5.26,119600,{"date":700,"open":678,"high":174,"low":701,"close":679,"change":308,"percent_change":702,"volume":703,"transactions":9,"vwap":679},"2026-07-13",0.91000003,-5.94,308000,{"date":705,"open":680,"high":361,"low":680,"close":361,"change":20,"percent_change":706,"volume":707,"transactions":9,"vwap":361},"2026-07-10",2.02,103900,{"date":709,"open":678,"high":174,"low":678,"close":680,"change":235,"percent_change":297,"volume":710,"transactions":9,"vwap":680},"2026-07-09",78000,{"date":712,"open":685,"high":678,"low":457,"close":678,"change":235,"percent_change":280,"volume":713,"transactions":9,"vwap":678},"2026-07-08",98100,{"date":715,"open":678,"high":174,"low":457,"close":686,"change":692,"percent_change":716,"volume":717,"transactions":9,"vwap":686},"2026-07-07",-1.02,220800,{"date":719,"open":679,"high":361,"low":457,"close":678,"change":654,"percent_change":720,"volume":721,"transactions":9,"vwap":678},"2026-07-06",3.16,192900,{"date":723,"open":680,"high":361,"low":457,"close":679,"change":687,"percent_change":724,"volume":725,"transactions":9,"vwap":679},"2026-07-02",-2.06,189500,{"date":727,"open":457,"high":686,"low":728,"close":686,"change":326,"percent_change":729,"volume":730,"transactions":9,"vwap":686},"2026-07-01",0.88999999,5.43,95000,{"date":732,"open":733,"high":686,"low":728,"close":733,"change":235,"percent_change":218,"volume":734,"transactions":9,"vwap":733},"2026-06-30",0.92000002,401800,{"date":736,"open":46,"high":733,"low":737,"close":701,"change":235,"percent_change":315,"volume":738,"transactions":9,"vwap":701},"2026-06-29",0.86000001,309300,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-26",0.80000001,0.89999998,0.08,9.76,354400,{"date":747,"open":728,"high":742,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-25",0.79000002,0.81999999,-0.05,-5.75,278200,{"date":754,"open":755,"high":728,"low":756,"close":46,"change":687,"percent_change":757,"volume":758,"transactions":9,"vwap":46},"2026-06-24",0.85000002,0.82999998,-2.25,286100,{"date":760,"open":46,"high":742,"low":755,"close":728,"change":333,"percent_change":333,"volume":761,"transactions":9,"vwap":728},"2026-06-23",200700,{"date":763,"open":756,"high":742,"low":756,"close":728,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":728},"2026-06-22",0.06,7.23,219700,{"date":768,"open":742,"high":733,"low":748,"close":756,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":756},"2026-06-18",-0.09,-9.78,602300,{"date":773,"open":774,"high":680,"low":742,"close":733,"change":333,"percent_change":333,"volume":775,"transactions":9,"vwap":733},"2026-06-17",0.93000001,814600,{"date":777,"open":748,"high":680,"low":748,"close":733,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":733},"2026-06-16",0.12,15,1474500,{"date":782,"open":783,"high":784,"low":783,"close":741,"change":764,"percent_change":785,"volume":786,"transactions":9,"vwap":741},"2026-06-15",0.77999997,0.83999997,8.11,241500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":333,"percent_change":333,"volume":793,"transactions":9,"vwap":792},"2026-06-12",0.75999999,0.76999998,0.73000002,0.74000001,155800,{"date":795,"open":792,"high":789,"low":26,"close":792,"change":333,"percent_change":333,"volume":796,"transactions":9,"vwap":792},"2026-06-11",394000,{"date":798,"open":789,"high":783,"low":799,"close":792,"change":687,"percent_change":800,"volume":801,"transactions":9,"vwap":792},"2026-06-10",0.72000003,-2.63,206900,{"date":803,"open":804,"high":748,"low":799,"close":789,"change":235,"percent_change":242,"volume":805,"transactions":9,"vwap":789},"2026-06-09",0.75,467300,{"date":807,"open":790,"high":741,"low":791,"close":804,"change":333,"percent_change":333,"volume":808,"transactions":9,"vwap":804},"2026-06-08",361700,{"date":810,"open":749,"high":756,"low":811,"close":804,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-06-05",0.69999999,-0.11,-12.79,842200,{"date":816,"open":755,"high":162,"low":817,"close":737,"change":692,"percent_change":818,"volume":819,"transactions":9,"vwap":737},"2026-06-04",0.81,-1.15,895200,{"date":821,"open":756,"high":46,"low":741,"close":46,"change":326,"percent_change":822,"volume":823,"transactions":9,"vwap":46},"2026-06-03",6.1,668200,{"date":825,"open":733,"high":733,"low":790,"close":749,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":749},"2026-06-02",-0.14,-14.58,1142200,{"date":830,"open":686,"high":174,"low":733,"close":685,"change":750,"percent_change":831,"volume":832,"transactions":9,"vwap":685},"2026-06-01",-4.95,563700,{"date":834,"open":297,"high":280,"low":680,"close":361,"change":692,"percent_change":835,"volume":836,"transactions":9,"vwap":361},"2026-05-29",-0.98,268900,{"date":838,"open":680,"high":280,"low":686,"close":297,"change":20,"percent_change":839,"volume":840,"transactions":9,"vwap":297},"2026-05-28",2,780900,{"date":842,"open":280,"high":324,"low":680,"close":174,"change":750,"percent_change":843,"volume":844,"transactions":9,"vwap":174},"2026-05-27",-4.76,471200,{"date":846,"open":307,"high":847,"low":686,"close":60,"change":687,"percent_change":848,"volume":849,"transactions":9,"vwap":60},"2026-05-26",1.12,-1.87,857300,{"date":851,"open":278,"high":847,"low":278,"close":278,"change":662,"percent_change":852,"volume":853,"transactions":9,"vwap":278},"2026-05-22",-2.73,882400,{"date":855,"open":218,"high":305,"low":218,"close":218,"change":687,"percent_change":856,"volume":857,"transactions":9,"vwap":218},"2026-05-21",-1.79,274400,{"date":859,"open":307,"high":305,"low":307,"close":847,"change":654,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-05-20",2.75,242400,{"date":863,"open":270,"high":315,"low":270,"close":307,"change":692,"percent_change":864,"volume":865,"transactions":9,"vwap":307},"2026-05-19",-0.91,222300,{"date":867,"open":868,"high":868,"low":270,"close":218,"change":298,"percent_change":869,"volume":870,"transactions":9,"vwap":218},"2026-05-18",1.16,-5.98,580200,{"date":872,"open":150,"high":873,"low":279,"close":150,"change":750,"percent_change":874,"volume":875,"transactions":9,"vwap":150},"2026-05-15",1.19,-4.1,652200,{"date":877,"open":873,"high":878,"low":868,"close":879,"change":317,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-14",1.25,1.22,3.39,301100,{"date":883,"open":260,"high":259,"low":868,"close":251,"change":298,"percent_change":884,"volume":885,"transactions":9,"vwap":251},"2026-05-13",-5.6,309600,{"date":887,"open":879,"high":878,"low":251,"close":878,"change":235,"percent_change":817,"volume":888,"transactions":9,"vwap":878},"2026-05-12",285100,{"date":890,"open":879,"high":259,"low":891,"close":260,"change":20,"percent_change":892,"volume":893,"transactions":9,"vwap":260},"2026-05-11",1.21,1.64,610900,{"date":895,"open":281,"high":259,"low":847,"close":879,"change":743,"percent_change":896,"volume":897,"transactions":9,"vwap":879},"2026-05-08",7.02,969300,{"date":899,"open":873,"high":268,"low":305,"close":305,"change":750,"percent_change":900,"volume":901,"transactions":9,"vwap":305},"2026-05-07",-4.2,478500,{"date":903,"open":279,"high":873,"low":305,"close":873,"change":326,"percent_change":904,"volume":905,"transactions":9,"vwap":873},"2026-05-06",4.39,657700,{"date":907,"open":279,"high":279,"low":281,"close":305,"change":333,"percent_change":333,"volume":908,"transactions":9,"vwap":305},"2026-05-05",153100,{"date":910,"open":281,"high":279,"low":281,"close":305,"change":235,"percent_change":162,"volume":911,"transactions":9,"vwap":305},"2026-05-04",151700,{"date":913,"open":279,"high":868,"low":847,"close":281,"change":687,"percent_change":914,"volume":915,"transactions":9,"vwap":281},"2026-05-01",-1.74,186000,{"date":917,"open":281,"high":150,"low":281,"close":279,"change":333,"percent_change":333,"volume":918,"transactions":9,"vwap":279},"2026-04-30",162400,{"date":920,"open":305,"high":150,"low":315,"close":279,"change":235,"percent_change":162,"volume":921,"transactions":9,"vwap":279},"2026-04-29",258800,{"date":923,"open":150,"high":251,"low":305,"close":305,"change":662,"percent_change":924,"volume":694,"transactions":9,"vwap":305},"2026-04-28",-2.56,{"date":926,"open":279,"high":873,"low":279,"close":150,"change":692,"percent_change":927,"volume":928,"transactions":9,"vwap":150},"2026-04-27",-0.85,83800,{"date":930,"open":251,"high":268,"low":305,"close":251,"change":333,"percent_change":333,"volume":931,"transactions":9,"vwap":251},"2026-04-24",397800,{"date":933,"open":873,"high":934,"low":868,"close":251,"change":692,"percent_change":935,"volume":936,"transactions":9,"vwap":251},"2026-04-23",1.23,-0.84,247100,{"date":938,"open":868,"high":268,"low":868,"close":873,"change":764,"percent_change":939,"volume":940,"transactions":9,"vwap":873},"2026-04-22",5.31,121500,{"date":942,"open":873,"high":268,"low":847,"close":281,"change":308,"percent_change":943,"volume":944,"transactions":9,"vwap":281},"2026-04-21",-5.04,364400,{"date":946,"open":868,"high":891,"low":868,"close":873,"change":235,"percent_change":947,"volume":948,"transactions":9,"vwap":873},"2026-04-20",0.85,256400,{"date":950,"open":891,"high":879,"low":279,"close":251,"change":333,"percent_change":333,"volume":951,"transactions":9,"vwap":251},"2026-04-17",366900,{"date":953,"open":268,"high":879,"low":150,"close":251,"change":687,"percent_change":954,"volume":955,"transactions":9,"vwap":251},"2026-04-16",-1.67,158100,{"date":957,"open":868,"high":268,"low":868,"close":268,"change":326,"percent_change":958,"volume":959,"transactions":9,"vwap":268},"2026-04-15",4.35,91500,{"date":961,"open":279,"high":891,"low":279,"close":279,"change":235,"percent_change":162,"volume":962,"transactions":9,"vwap":279},"2026-04-14",326500,{"date":964,"open":305,"high":868,"low":847,"close":305,"change":687,"percent_change":965,"volume":966,"transactions":9,"vwap":305},"2026-04-13",-1.72,173600,{"date":968,"open":279,"high":268,"low":279,"close":868,"change":692,"percent_change":927,"volume":969,"transactions":9,"vwap":868},"2026-04-10",228000,{"date":971,"open":847,"high":251,"low":218,"close":150,"change":654,"percent_change":972,"volume":973,"transactions":9,"vwap":150},"2026-04-09",2.63,121600,{"date":975,"open":251,"high":251,"low":305,"close":305,"change":235,"percent_change":162,"volume":976,"transactions":9,"vwap":305},"2026-04-08",168700,{"date":978,"open":305,"high":305,"low":218,"close":281,"change":692,"percent_change":979,"volume":980,"transactions":9,"vwap":281},"2026-04-07",-0.88,83200,{"date":982,"open":305,"high":251,"low":281,"close":305,"change":20,"percent_change":983,"volume":984,"transactions":9,"vwap":305},"2026-04-06",1.79,204400,{"date":986,"open":218,"high":305,"low":278,"close":847,"change":692,"percent_change":979,"volume":987,"transactions":9,"vwap":847},"2026-04-02",218900,{"date":989,"open":868,"high":268,"low":281,"close":281,"change":662,"percent_change":990,"volume":991,"transactions":9,"vwap":281},"2026-04-01",-2.59,222900,{"date":993,"open":278,"high":868,"low":289,"close":868,"change":778,"percent_change":994,"volume":995,"transactions":9,"vwap":868},"2026-03-31",11.54,503800,{"date":997,"open":868,"high":868,"low":289,"close":289,"change":308,"percent_change":998,"volume":999,"transactions":9,"vwap":289},"2026-03-30",-5.45,362200,{"date":1001,"open":279,"high":279,"low":218,"close":218,"change":308,"percent_change":1002,"volume":1003,"transactions":9,"vwap":218},"2026-03-27",-5.17,391600,{"date":1005,"open":268,"high":879,"low":868,"close":868,"change":340,"percent_change":1006,"volume":1007,"transactions":9,"vwap":868},"2026-03-26",-3.33,154500,{"date":1009,"open":934,"high":878,"low":268,"close":268,"change":333,"percent_change":333,"volume":1010,"transactions":9,"vwap":268},"2026-03-25",234800,{"date":1012,"open":150,"high":891,"low":279,"close":268,"change":20,"percent_change":1013,"volume":1014,"transactions":9,"vwap":268},"2026-03-24",1.69,349900,{"date":1016,"open":873,"high":891,"low":251,"close":251,"change":235,"percent_change":947,"volume":1017,"transactions":9,"vwap":251},"2026-03-23",184700,{"date":1019,"open":868,"high":268,"low":868,"close":150,"change":333,"percent_change":333,"volume":1020,"transactions":9,"vwap":150},"2026-03-20",301900,{"date":1022,"open":150,"high":891,"low":868,"close":150,"change":692,"percent_change":927,"volume":1023,"transactions":9,"vwap":150},"2026-03-19",236100,{"date":1025,"open":891,"high":879,"low":150,"close":251,"change":662,"percent_change":1026,"volume":1027,"transactions":9,"vwap":251},"2026-03-18",-2.48,186800,{"date":1029,"open":260,"high":259,"low":891,"close":891,"change":340,"percent_change":1030,"volume":1031,"transactions":9,"vwap":891},"2026-03-17",-3.2,130100,{"date":1033,"open":268,"high":1034,"low":251,"close":878,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":878},"2026-03-16",1.27,0.07,5.93,288000,{"date":1039,"open":251,"high":934,"low":150,"close":251,"change":654,"percent_change":1040,"volume":1041,"transactions":9,"vwap":251},"2026-03-13",2.61,248500,{"date":1043,"open":150,"high":873,"low":279,"close":279,"change":687,"percent_change":1044,"volume":1045,"transactions":9,"vwap":279},"2026-03-12",-1.71,248700,{"date":1047,"open":279,"high":268,"low":279,"close":150,"change":333,"percent_change":333,"volume":1048,"transactions":9,"vwap":150},"2026-03-11",167400,{"date":1050,"open":305,"high":879,"low":305,"close":150,"change":662,"percent_change":1051,"volume":1052,"transactions":9,"vwap":150},"2026-03-10",-2.5,320600,{"date":1054,"open":279,"high":879,"low":279,"close":268,"change":764,"percent_change":697,"volume":1055,"transactions":9,"vwap":268},"2026-03-09",514100,{"date":1057,"open":315,"high":868,"low":307,"close":305,"change":235,"percent_change":162,"volume":1058,"transactions":9,"vwap":305},"2026-03-06",302300,{"date":1060,"open":934,"high":934,"low":847,"close":281,"change":769,"percent_change":1061,"volume":1062,"transactions":9,"vwap":281},"2026-03-05",-7.38,291500,{"date":1064,"open":268,"high":934,"low":868,"close":879,"change":1035,"percent_change":1065,"volume":1066,"transactions":9,"vwap":879},"2026-03-04",6.09,477600,{"date":1068,"open":218,"high":279,"low":324,"close":279,"change":654,"percent_change":1069,"volume":1070,"transactions":9,"vwap":279},"2026-03-03",2.68,366400,{"date":1072,"open":270,"high":868,"low":270,"close":847,"change":692,"percent_change":979,"volume":1073,"transactions":9,"vwap":847},"2026-03-02",207000,{"date":1075,"open":218,"high":305,"low":270,"close":281,"change":692,"percent_change":979,"volume":1076,"transactions":9,"vwap":281},"2026-02-27",229300,{"date":1078,"open":868,"high":150,"low":281,"close":305,"change":340,"percent_change":1079,"volume":1080,"transactions":9,"vwap":305},"2026-02-26",-3.39,254400,{"date":1082,"open":315,"high":879,"low":218,"close":251,"change":1035,"percent_change":1083,"volume":1084,"transactions":9,"vwap":251},"2026-02-25",6.31,712100,{"date":1086,"open":60,"high":315,"low":361,"close":315,"change":317,"percent_change":1087,"volume":1088,"transactions":9,"vwap":315},"2026-02-24",3.74,237800,{"date":1090,"open":218,"high":218,"low":289,"close":278,"change":340,"percent_change":1091,"volume":1092,"transactions":9,"vwap":278},"2026-02-23",-3.6,372400,{"date":1094,"open":847,"high":281,"low":324,"close":315,"change":235,"percent_change":1095,"volume":1096,"transactions":9,"vwap":315},"2026-02-20",0.91,301400,{"date":1098,"open":278,"high":315,"low":324,"close":218,"change":333,"percent_change":333,"volume":1099,"transactions":9,"vwap":218},"2026-02-19",81700,{"date":1101,"open":307,"high":281,"low":324,"close":218,"change":333,"percent_change":333,"volume":1102,"transactions":9,"vwap":218},"2026-02-18",300100,{"date":1104,"open":305,"high":305,"low":324,"close":218,"change":687,"percent_change":856,"volume":1105,"transactions":9,"vwap":218},"2026-02-17",178600,{"date":1107,"open":324,"high":868,"low":324,"close":847,"change":131,"percent_change":1108,"volume":1109,"transactions":9,"vwap":847},"2026-02-13",8.74,403500,{"date":1111,"open":307,"high":847,"low":280,"close":280,"change":340,"percent_change":1112,"volume":1113,"transactions":9,"vwap":280},"2026-02-12",-3.74,274500,{"date":1115,"open":289,"high":281,"low":678,"close":278,"change":317,"percent_change":1116,"volume":1117,"transactions":9,"vwap":278},"2026-02-11",3.88,1135300,{"date":1119,"open":289,"high":307,"low":280,"close":280,"change":687,"percent_change":1120,"volume":1080,"transactions":9,"vwap":280},"2026-02-10",-1.9,{"date":1122,"open":278,"high":307,"low":289,"close":60,"change":692,"percent_change":1123,"volume":1124,"transactions":9,"vwap":60},"2026-02-09",-0.94,215700,{"date":1126,"open":678,"high":847,"low":678,"close":324,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":324},"2026-02-06",0.11,11.58,512200,{"date":1131,"open":297,"high":324,"low":679,"close":679,"change":812,"percent_change":1132,"volume":1133,"transactions":9,"vwap":679},"2026-02-05",-10.38,511600,{"date":1135,"open":868,"high":868,"low":280,"close":324,"change":769,"percent_change":1136,"volume":1137,"transactions":9,"vwap":324},"2026-02-04",-7.83,325300,{"date":1139,"open":279,"high":868,"low":270,"close":279,"change":235,"percent_change":162,"volume":1140,"transactions":9,"vwap":279},"2026-02-03",554000,{"date":1142,"open":150,"high":891,"low":281,"close":305,"change":298,"percent_change":1143,"volume":1144,"transactions":9,"vwap":305},"2026-02-02",-5.79,515200,{"date":1146,"open":879,"high":878,"low":873,"close":891,"change":340,"percent_change":1030,"volume":1147,"transactions":9,"vwap":891},"2026-01-30",290200,{"date":1149,"open":261,"high":261,"low":268,"close":878,"change":308,"percent_change":1150,"volume":1151,"transactions":9,"vwap":878},"2026-01-29",-4.58,508200,{"date":1153,"open":216,"high":216,"low":1034,"close":136,"change":692,"percent_change":1154,"volume":1155,"transactions":9,"vwap":136},"2026-01-28",-0.76,340800,{"date":1157,"open":1158,"high":216,"low":196,"close":207,"change":654,"percent_change":1159,"volume":1160,"transactions":9,"vwap":207},"2026-01-27",1.29,2.33,320100,{"date":1162,"open":196,"high":136,"low":1034,"close":1158,"change":20,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1158},"2026-01-26",1.57,324100,{"date":1166,"open":207,"high":216,"low":259,"close":1034,"change":750,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1034},"2026-01-23",-3.79,344900,{"date":1170,"open":136,"high":18,"low":196,"close":207,"change":333,"percent_change":333,"volume":1171,"transactions":9,"vwap":207},"2026-01-22",445900,{"date":1173,"open":242,"high":73,"low":259,"close":207,"change":235,"percent_change":1174,"volume":1175,"transactions":9,"vwap":207},"2026-01-21",0.76,900100,{"date":1177,"open":18,"high":16,"low":1158,"close":136,"change":252,"percent_change":1178,"volume":1179,"transactions":9,"vwap":136},"2026-01-20",-8.39,518000,{"date":1181,"open":1182,"high":17,"low":18,"close":17,"change":654,"percent_change":1183,"volume":1184,"transactions":9,"vwap":17},"2026-01-16",1.42,2.14,463000,{"date":1186,"open":1163,"high":1163,"low":1187,"close":16,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":16},"2026-01-15",1.39,-0.15,-9.68,785300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":764,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-14",1.51,1.65,1.49,1.55,4.03,822600,{"date":1200,"open":224,"high":1193,"low":224,"close":1195,"change":317,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1195},"2026-01-13",2.76,299900,{"date":1204,"open":21,"high":224,"low":19,"close":21,"change":687,"percent_change":1205,"volume":1206,"transactions":9,"vwap":21},"2026-01-12",-1.36,471800,{"date":1208,"open":1209,"high":187,"low":17,"close":186,"change":687,"percent_change":1210,"volume":1211,"transactions":9,"vwap":186},"2026-01-09",1.48,-1.34,312900,{"date":1213,"open":234,"high":187,"low":195,"close":1195,"change":1035,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1195},"2026-01-08",4.93,294900,{"date":1217,"open":1218,"high":243,"low":195,"close":1182,"change":252,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1182},"2026-01-07",1.52,-7.79,346200,{"date":1222,"open":262,"high":1194,"low":1209,"close":243,"change":235,"percent_change":1223,"volume":1224,"transactions":9,"vwap":243},"2026-01-06",0.65,471300,{"date":1226,"open":1227,"high":1228,"low":187,"close":232,"change":692,"percent_change":1229,"volume":1230,"transactions":9,"vwap":232},"2026-01-05",1.58,1.62,-0.65,922100,{"date":1232,"open":16,"high":1163,"low":16,"close":243,"change":469,"percent_change":1233,"volume":1234,"transactions":9,"vwap":243},"2026-01-02",16.67,787200,{"date":1236,"open":16,"high":16,"low":207,"close":207,"change":308,"percent_change":1237,"volume":1238,"transactions":9,"vwap":207},"2025-12-31",-4.35,1684900,{"date":1240,"open":207,"high":224,"low":136,"close":19,"change":326,"percent_change":1241,"volume":1242,"transactions":9,"vwap":19},"2025-12-30",3.76,832000,{"date":1244,"open":242,"high":16,"low":136,"close":242,"change":687,"percent_change":1245,"volume":1246,"transactions":9,"vwap":242},"2025-12-29",-1.48,878100,{"date":1248,"open":19,"high":1187,"low":261,"close":215,"change":340,"percent_change":1249,"volume":1250,"transactions":9,"vwap":215},"2025-12-26",-2.88,971900,{"date":1252,"open":73,"high":1187,"low":242,"close":1187,"change":20,"percent_change":224,"volume":1253,"transactions":9,"vwap":1187},"2025-12-24",658800,{"date":1255,"open":234,"high":224,"low":73,"close":73,"change":340,"percent_change":1256,"volume":1257,"transactions":9,"vwap":73},"2025-12-23",-2.84,684100,{"date":1259,"open":187,"high":187,"low":195,"close":195,"change":687,"percent_change":1260,"volume":1261,"transactions":9,"vwap":195},"2025-12-22",-1.4,648700,{"date":1263,"open":1187,"high":224,"low":73,"close":17,"change":743,"percent_change":1036,"volume":1264,"transactions":9,"vwap":17},"2025-12-19",768900,{"date":1266,"open":195,"high":21,"low":242,"close":215,"change":687,"percent_change":1267,"volume":1268,"transactions":9,"vwap":215},"2025-12-18",-1.46,1654100,{"date":1270,"open":1218,"high":243,"low":18,"close":73,"change":1188,"percent_change":1271,"volume":1272,"transactions":9,"vwap":73},"2025-12-17",-9.87,1357000,{"date":1274,"open":232,"high":1227,"low":224,"close":1218,"change":692,"percent_change":1229,"volume":1275,"transactions":9,"vwap":1218},"2025-12-16",771100,{"date":1277,"open":1278,"high":1278,"low":232,"close":232,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":232},"2025-12-15",1.77,-0.18,-10.53,1190600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2025-12-12",1.78,1.82,1.71,-0.1,-5.52,230000,{"date":1291,"open":1284,"high":582,"low":1292,"close":1293,"change":662,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-11",1.76,1.81,-1.63,426400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":582,"change":235,"percent_change":1301,"volume":1302,"transactions":9,"vwap":582},"2025-12-10",1.8,1.86,1.75,0.55,282200,{"date":1304,"open":1286,"high":1305,"low":1306,"close":1307,"change":1127,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-12-09",1.85,1.68,1.83,6.4,462800,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":326,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-08",1.73,1.67,1.72,2.99,271000,{"date":1318,"open":1312,"high":1312,"low":1319,"close":1313,"change":225,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1313},"2025-12-05",1.63,-4.57,462500,{"date":1323,"open":1300,"high":1278,"low":1013,"close":1300,"change":692,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1300},"2025-12-04",-0.57,349700,{"date":1327,"open":1298,"high":1307,"low":1300,"close":1292,"change":340,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1292},"2025-12-03",-2.22,403000,{"date":1331,"open":1312,"high":1285,"low":1312,"close":1298,"change":131,"percent_change":697,"volume":1332,"transactions":9,"vwap":1298},"2025-12-02",331200,{"date":1334,"open":1312,"high":983,"low":1306,"close":1286,"change":1279,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1286},"2025-12-01",-9.52,328700,{"date":1338,"open":1339,"high":1340,"low":1305,"close":1341,"change":662,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-11-28",1.93,1.95,1.89,-1.56,201000,{"date":1345,"open":582,"high":1346,"low":1298,"close":1347,"change":743,"percent_change":958,"volume":1348,"transactions":9,"vwap":1347},"2025-11-26",1.99,1.92,603700,{"date":1350,"open":1285,"high":582,"low":1300,"close":582,"change":235,"percent_change":1301,"volume":1351,"transactions":9,"vwap":582},"2025-11-25",215800,{"date":1353,"open":1314,"high":582,"low":1194,"close":1307,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1307},"2025-11-24",0.13,7.65,628400,{"date":1358,"open":1013,"high":1300,"low":892,"close":1359,"change":333,"percent_change":333,"volume":1360,"transactions":9,"vwap":1359},"2025-11-21",1.7,666500,{"date":1362,"open":1305,"high":1363,"low":1364,"close":1359,"change":225,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1359},"2025-11-20",1.91,1.66,-4.49,898300,{"date":1368,"open":1340,"high":1340,"low":1286,"close":1284,"change":1188,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1284},"2025-11-19",-7.77,908200,{"date":1372,"open":1373,"high":839,"low":1305,"close":1339,"change":654,"percent_change":1227,"volume":1374,"transactions":9,"vwap":1339},"2025-11-18",1.87,434700,{"date":1376,"open":1340,"high":1377,"low":582,"close":1378,"change":252,"percent_change":702,"volume":1379,"transactions":9,"vwap":1378},"2025-11-17",2.08,1.9,756700,{"date":1381,"open":1305,"high":1382,"low":1305,"close":706,"change":778,"percent_change":1383,"volume":1384,"transactions":9,"vwap":706},"2025-11-14",2.07,6.32,504300,{"date":1386,"open":839,"high":681,"low":1341,"close":1378,"change":812,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2025-11-13",-5.47,539700,{"date":1390,"open":1391,"high":1391,"low":839,"close":1392,"change":298,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-11-12",2.15,2.01,-3.37,357700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1377,"change":1279,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1377},"2025-11-11",2.19,2.2,2.03,-7.96,353300,{"date":1403,"open":1398,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2025-11-10",2.26,2.09,0.16,7.62,680800,{"date":1410,"open":1305,"high":95,"low":1285,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-11-07",2.1,0.26,14.13,972800,{"date":1416,"open":1417,"high":1363,"low":1285,"close":582,"change":692,"percent_change":1418,"volume":1419,"transactions":9,"vwap":582},"2025-11-06",1.88,-0.54,184500,{"date":1421,"open":1417,"high":1341,"low":1293,"close":1305,"change":131,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1305},"2025-11-05",5.11,243600,{"date":1425,"open":1378,"high":1347,"low":1292,"close":1292,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1292},"2025-11-04",-0.16,-8.33,616000,{"date":1430,"open":1431,"high":1431,"low":1363,"close":1347,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1347},"2025-11-03",2.11,-0.17,-8.13,590200,{"date":1436,"open":1392,"high":1437,"low":1340,"close":1405,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1405},"2025-10-31",2.13,0.14,7.18,436200,{"date":1442,"open":1382,"high":1405,"low":1339,"close":1340,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1340},"2025-10-30",-0.13,-6.25,438400,{"date":1447,"open":81,"high":95,"low":1346,"close":1377,"change":271,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1377},"2025-10-29",7.77,1156700,{"date":1451,"open":1183,"high":1183,"low":1363,"close":1339,"change":1426,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1339},"2025-10-28",-7.66,769500,{"date":1455,"open":839,"high":1183,"low":1305,"close":1405,"change":271,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1405},"2025-10-27",7.73,866600,{"date":1459,"open":1347,"high":1346,"low":1299,"close":420,"change":1035,"percent_change":1087,"volume":1109,"transactions":9,"vwap":420},"2025-10-24",{"date":1461,"open":582,"high":1341,"low":582,"close":1373,"change":235,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1373},"2025-10-23",0.54,266600,{"date":1465,"open":1417,"high":1363,"low":1293,"close":1299,"change":769,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1299},"2025-10-22",-4.62,508400,{"date":1469,"open":290,"high":1392,"low":1305,"close":1340,"change":662,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1340},"2025-10-21",-1.52,441600,{"date":1473,"open":1363,"high":1392,"low":1417,"close":1474,"change":354,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-20",1.98,5.32,510900,{"date":1478,"open":1305,"high":1479,"low":1293,"close":1417,"change":654,"percent_change":1228,"volume":1480,"transactions":9,"vwap":1417},"2025-10-17",1.97,796700,{"date":1482,"open":1391,"high":95,"low":1293,"close":1305,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1305},"2025-10-16",-0.28,-13.15,1686900,{"date":1487,"open":1488,"high":1488,"low":681,"close":1437,"change":308,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1437},"2025-10-15",2.24,-2.74,880000,{"date":1492,"open":1431,"high":1493,"low":1399,"close":1397,"change":317,"percent_change":1299,"volume":1494,"transactions":9,"vwap":1397},"2025-10-14",2.22,727300,{"date":1496,"open":1497,"high":1497,"low":1411,"close":1391,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1391},"2025-10-13",2.34,-0.32,-12.96,1232600,{"date":1502,"open":1503,"high":25,"low":1504,"close":1505,"change":298,"percent_change":552,"volume":1506,"transactions":9,"vwap":1505},"2025-10-10",2.91,2.45,2.47,2355300,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":317,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-09",2.41,2.55,2.54,1.6,492800,{"date":1515,"open":1504,"high":1516,"low":1517,"close":1518,"change":326,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-10-08",2.53,2.31,2.5,2.04,986500,{"date":1522,"open":1523,"high":1069,"low":1524,"close":1504,"change":1188,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1504},"2025-10-07",2.65,2.42,-5.77,970900,{"date":1528,"open":1529,"high":860,"low":1530,"close":1531,"change":317,"percent_change":262,"volume":1532,"transactions":9,"vwap":1531},"2025-10-06",2.58,2.57,2.6,1050200,{"date":1534,"open":860,"high":860,"low":1505,"close":1535,"change":252,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-03",2.56,-4.48,1519500,{"date":1539,"open":972,"high":1540,"low":1510,"close":1069,"change":778,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1069},"2025-10-02",2.74,4.69,1059100,{"date":1544,"open":1518,"high":1545,"low":1546,"close":1535,"change":1438,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1535},"2025-10-01",2.64,2.46,5.79,1133400,{"date":1550,"open":1551,"high":1518,"low":1552,"close":1524,"change":252,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1524},"2025-09-30",2.48,2.28,-4.72,911900,{"date":1556,"open":1530,"high":1531,"low":1524,"close":1511,"change":687,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1511},"2025-09-29",-0.78,794700,{"date":1560,"open":1561,"high":1562,"low":1546,"close":1535,"change":20,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1535},"2025-09-26",2.52,2.59,0.79,684500,{"date":1566,"open":1567,"high":1069,"low":1568,"close":1511,"change":1426,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1511},"2025-09-25",2.66,2.49,-5.93,937700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1035,"percent_change":1567,"volume":1577,"transactions":9,"vwap":1576},"2025-09-24",2.67,2.73,2.62,2.7,699800,{"date":1579,"open":1531,"high":1574,"low":1531,"close":972,"change":326,"percent_change":420,"volume":1580,"transactions":9,"vwap":972},"2025-09-23",952800,{"date":1582,"open":1583,"high":1583,"low":1529,"close":1529,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1529},"2025-09-22",2.8,-0.22,-7.86,889100,{"date":1588,"open":1540,"high":1589,"low":1562,"close":1583,"change":131,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1583},"2025-09-19",2.87,3.32,2241900,{"date":1593,"open":1573,"high":1594,"low":1545,"close":1595,"change":354,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-18",2.83,2.71,3.83,1111700,{"date":1599,"open":1069,"high":1600,"low":1040,"close":1040,"change":225,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1040},"2025-09-17",2.85,-2.97,1163500,{"date":1604,"open":1594,"high":1605,"low":1567,"close":1606,"change":1584,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-09-16",2.94,2.69,-7.56,1747500,{"date":1610,"open":655,"high":1611,"low":1574,"close":1503,"change":687,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1503},"2025-09-15",3.03,-0.68,1209200,{"date":1615,"open":720,"high":1616,"low":1617,"close":1618,"change":88,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-12",3.2,2.82,2.93,-7.57,1411400,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":354,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-09-11",2.98,3.23,3.17,3.26,1122300,{"date":1629,"open":1630,"high":1631,"low":1600,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-09-10",2.89,3.25,3.07,0.29,10.43,3980500,{"date":1637,"open":1638,"high":1639,"low":1201,"close":1640,"change":1584,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-09",2.95,3.05,2.78,-7.33,5669400,{"date":1644,"open":1616,"high":1645,"low":1646,"close":655,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":655},"2025-09-08",3.4,2.92,-1.23,-29.08,6234900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":340,"percent_change":1123,"volume":1656,"transactions":9,"vwap":1655},"2025-09-05",4.34,4.45,4.08,4.23,808600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-09-04",4.6,4.73,3.85,4.27,-0.26,-5.74,743200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1498,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-09-03",4.81,4.85,4.52,4.53,-6.6,362700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1669,"change":692,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1669},"2025-09-02",4.75,5.15,-0.21,297300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":141,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-08-29",5.18,5.27,4.86,-6.54,283500,{"date":1688,"open":1689,"high":1690,"low":1677,"close":1691,"change":317,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-28",5.28,5.47,5.2,0.78,322100,{"date":1695,"open":1696,"high":1697,"low":1677,"close":1698,"change":252,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-08-27",5.29,5.5,5.16,-2.27,548400,{"date":1702,"open":1703,"high":1696,"low":438,"close":1689,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1689},"2025-08-26",4.99,0.28,5.6,320400,{"date":1708,"open":1709,"high":1691,"low":1709,"close":1710,"change":654,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-08-25",4.87,5,0.6,284000,{"date":1714,"open":1715,"high":1710,"low":1716,"close":1717,"change":116,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-08-22",4.65,4.58,4.97,7.58,508300,{"date":1721,"open":1659,"high":1722,"low":1659,"close":1723,"change":654,"percent_change":1223,"volume":1724,"transactions":9,"vwap":1723},"2025-08-21",4.7,4.62,236700,{"date":1726,"open":1722,"high":1722,"low":1653,"close":1727,"change":769,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-08-20",4.59,-1.92,390700,{"date":1731,"open":1669,"high":1669,"low":1659,"close":1732,"change":1733,"percent_change":874,"volume":1734,"transactions":9,"vwap":1732},"2025-08-19",4.68,-0.2,463900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1737,"change":692,"percent_change":1733,"volume":1740,"transactions":9,"vwap":1737},"2025-08-18",4.88,5.04,4.74,372900,{"date":1742,"open":1743,"high":1744,"low":1660,"close":1745,"change":692,"percent_change":1733,"volume":1746,"transactions":9,"vwap":1745},"2025-08-15",4.96,5.07,4.89,566300,{"date":1748,"open":1749,"high":1744,"low":1750,"close":1751,"change":88,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-08-14",5.03,4.8,4.9,-4.67,538800,{"date":1755,"open":1677,"high":1756,"low":1717,"close":1757,"change":116,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-13",5.19,5.14,7.31,807300,{"date":1761,"open":1709,"high":1710,"low":1723,"close":1762,"change":340,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-12",4.79,-0.83,781600,{"date":1766,"open":729,"high":1767,"low":1750,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-11",5.55,4.83,-0.36,-6.94,951300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1756,"change":131,"percent_change":1292,"volume":1777,"transactions":9,"vwap":1756},"2025-08-08",5.1,5.54,5.01,506100,{"date":1779,"open":1780,"high":1781,"low":1776,"close":1774,"change":778,"percent_change":1509,"volume":1782,"transactions":9,"vwap":1774},"2025-08-07",5.05,5.33,440300,{"date":1784,"open":1785,"high":1682,"low":1668,"close":1786,"change":298,"percent_change":1787,"volume":1113,"transactions":9,"vwap":1786},"2025-08-06",5.02,4.98,-1.39,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1780,"change":298,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1780},"2025-08-05",5.3,5.39,4.92,-1.37,797400,{"date":1796,"open":1797,"high":1790,"low":1737,"close":1798,"change":244,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-08-04",5.06,5.12,5.13,488100,{"date":1802,"open":80,"high":1710,"low":1803,"close":1709,"change":1483,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1709},"2025-08-01",4.67,-5.44,349500,{"date":1807,"open":1808,"high":697,"low":1738,"close":1677,"change":354,"percent_change":1474,"volume":1809,"transactions":9,"vwap":1677},"2025-07-31",5.08,272700,{"date":1811,"open":1677,"high":1698,"low":1709,"close":1780,"change":333,"percent_change":333,"volume":1812,"transactions":9,"vwap":1780},"2025-07-30",524000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1780,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1780},"2025-07-29",6,4.94,-0.9,-15.13,1091600,{"date":1821,"open":1822,"high":1823,"low":1036,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-07-28",6.75,6.88,5.95,-0.79,-11.72,1119800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1438,"percent_change":81,"volume":1834,"transactions":9,"vwap":1833},"2025-07-25",6.6,6.87,6.21,6.74,590300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1830,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1830},"2025-07-24",6.33,6.91,6.06,0.4,6.45,1210000,{"date":1844,"open":1065,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-07-23",6.85,5.75,6.2,-0.66,-9.62,2541500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1660,"volume":1858,"transactions":9,"vwap":1856},"2025-07-22",6.84,7.47,6.26,6.86,0.31,1939100,{"date":1860,"open":1861,"high":1862,"low":1832,"close":1863,"change":121,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-07-21",6.54,8.25,6.55,10.64,8355700,{"date":1867,"open":1868,"high":177,"low":1869,"close":1870,"change":1182,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-18",8.98,5.22,5.92,31.56,41286900,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-07-17",3.65,4.5,0.64,16.58,460200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1563,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-16",3.12,3.87,3.1,3.86,25.73,388500,{"date":1889,"open":1890,"high":1616,"low":1890,"close":1632,"change":1354,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1632},"2025-07-15",2.9,4.42,133600,{"date":1894,"open":1545,"high":1605,"low":1545,"close":1605,"change":244,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1605},"2025-07-14",9.29,125500,{"date":1898,"open":1540,"high":1540,"low":1545,"close":1606,"change":333,"percent_change":333,"volume":1899,"transactions":9,"vwap":1606},"2025-07-11",11200,{"date":1901,"open":860,"high":1583,"low":1523,"close":1606,"change":308,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1606},"2025-07-10",-2.18,8200,{"date":1905,"open":1545,"high":860,"low":1545,"close":860,"change":271,"percent_change":1906,"volume":1907,"transactions":9,"vwap":860},"2025-07-09",5.77,4600,{"date":1909,"open":1575,"high":1595,"low":1531,"close":1531,"change":687,"percent_change":1154,"volume":1910,"transactions":9,"vwap":1531},"2025-07-08",5800,{"date":1912,"open":972,"high":1913,"low":1531,"close":1575,"change":308,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1575},"2025-07-07",2.79,-2.24,14600,{"date":1917,"open":1918,"high":1069,"low":1919,"close":1069,"change":1704,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1069},"2025-07-03",2.44,2.37,11.67,53800,{"date":1923,"open":1919,"high":1561,"low":1924,"close":1925,"change":317,"percent_change":1013,"volume":1926,"transactions":9,"vwap":1925},"2025-07-02",2.36,2.4,13400,{"date":1928,"open":1546,"high":1531,"low":1929,"close":1924,"change":812,"percent_change":1930,"volume":1899,"transactions":9,"vwap":1924},"2025-07-01",2.35,-4.45,{"date":1932,"open":1617,"high":1933,"low":1934,"close":1505,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1505},"2025-06-30",3.15,2.32,-0.33,-11.79,165400,{"date":1939,"open":1595,"high":1594,"low":1561,"close":1583,"change":1127,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1583},"2025-06-27",4.09,23300,{"date":1943,"open":1568,"high":1638,"low":1505,"close":1606,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1606},"2025-06-26",0.24,9.8,112300,{"date":1948,"open":1949,"high":1551,"low":1949,"close":1504,"change":53,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1504},"2025-06-25",2.27,7.93,30200,{"date":1953,"open":1398,"high":1954,"low":1398,"close":1949,"change":1035,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1949},"2025-06-24",2.3,3.18,4200,{"date":1958,"open":1954,"high":1954,"low":1398,"close":1398,"change":333,"percent_change":333,"volume":1959,"transactions":9,"vwap":1398},"2025-06-23",4700,{"date":1961,"open":1949,"high":1934,"low":1398,"close":1398,"change":750,"percent_change":1328,"volume":1962,"transactions":9,"vwap":1398},"2025-06-20",13500,{"date":1964,"open":1398,"high":1965,"low":1398,"close":511,"change":333,"percent_change":333,"volume":1907,"transactions":9,"vwap":511},"2025-06-18",2.29,{"date":1967,"open":1404,"high":1404,"low":511,"close":511,"change":20,"percent_change":590,"volume":1968,"transactions":9,"vwap":511},"2025-06-17",600,{"date":1970,"open":1517,"high":1517,"low":1971,"close":1972,"change":308,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-16",2.21,2.23,-2.62,2100,{"date":1976,"open":1972,"high":1159,"low":1972,"close":1965,"change":654,"percent_change":242,"volume":1977,"transactions":9,"vwap":1965},"2025-06-13",5300,{"date":1979,"open":1493,"high":1925,"low":1493,"close":1404,"change":298,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1404},"2025-06-12",-3,7000,{"date":1983,"open":1972,"high":1497,"low":1972,"close":1159,"change":654,"percent_change":261,"volume":1984,"transactions":9,"vwap":1159},"2025-06-11",11300,{"date":1986,"open":1183,"high":1159,"low":1183,"close":1954,"change":131,"percent_change":428,"volume":1987,"transactions":9,"vwap":1954},"2025-06-10",8400,{"date":1989,"open":1397,"high":511,"low":95,"close":1971,"change":654,"percent_change":19,"volume":1990,"transactions":9,"vwap":1971},"2025-06-09",7300,{"date":1992,"open":1397,"high":1398,"low":1431,"close":95,"change":654,"percent_change":16,"volume":1993,"transactions":9,"vwap":95},"2025-06-06",6800,{"date":1995,"open":1437,"high":1391,"low":1437,"close":1391,"change":340,"percent_change":1996,"volume":1993,"transactions":9,"vwap":1391},"2025-06-05",-1.83,{"date":1998,"open":1437,"high":511,"low":1437,"close":1397,"change":317,"percent_change":1299,"volume":1999,"transactions":9,"vwap":1397},"2025-06-04",3100,{"date":2001,"open":95,"high":1972,"low":1391,"close":1391,"change":298,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1391},"2025-06-03",-3.15,1500,{"date":2005,"open":1391,"high":1972,"low":1411,"close":1493,"change":687,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1493},"2025-06-02",-0.89,12900,{"date":2009,"open":2010,"high":1488,"low":1377,"close":1488,"change":326,"percent_change":1552,"volume":2011,"transactions":9,"vwap":1488},"2025-05-30",2.16,1700,{"date":2013,"open":681,"high":1397,"low":681,"close":1397,"change":354,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1397},"2025-05-29",4.78,2300,{"date":2017,"open":1431,"high":1391,"low":681,"close":1405,"change":308,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1405},"2025-05-28",-2.79,12000,{"date":2021,"open":1437,"high":2010,"low":1382,"close":1391,"change":333,"percent_change":333,"volume":2022,"transactions":9,"vwap":1391},"2025-05-27",5200,{"date":2024,"open":1411,"high":1397,"low":1411,"close":1391,"change":750,"percent_change":1699,"volume":2025,"transactions":9,"vwap":1391},"2025-05-23",1200,{"date":2027,"open":81,"high":1398,"low":2028,"close":1398,"change":326,"percent_change":1159,"volume":1910,"transactions":9,"vwap":1398},"2025-05-22",2.05,{"date":2030,"open":1411,"high":1397,"low":1411,"close":1391,"change":333,"percent_change":333,"volume":2031,"transactions":9,"vwap":1391},"2025-05-21",8500,{"date":2033,"open":706,"high":1398,"low":706,"close":1391,"change":1035,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1391},"2025-05-20",3.37,12300,{"date":2037,"open":1399,"high":1411,"low":1399,"close":1377,"change":333,"percent_change":333,"volume":1974,"transactions":9,"vwap":1377},"2025-05-19",{"date":2039,"open":2040,"high":1397,"low":681,"close":1377,"change":298,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1377},"2025-05-16",2.17,-3.26,9700,{"date":2044,"open":1431,"high":1397,"low":1411,"close":1391,"change":298,"percent_change":2002,"volume":2045,"transactions":9,"vwap":1391},"2025-05-15",11800,{"date":2047,"open":1431,"high":511,"low":1405,"close":1493,"change":1354,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1493},"2025-05-14",6.22,10400,{"date":2051,"open":1377,"high":1431,"low":1392,"close":1405,"change":333,"percent_change":333,"volume":1977,"transactions":9,"vwap":1405},"2025-05-13",{"date":2053,"open":681,"high":1405,"low":681,"close":1405,"change":317,"percent_change":1340,"volume":2054,"transactions":9,"vwap":1405},"2025-05-12",3000,{"date":2056,"open":1382,"high":1382,"low":1474,"close":2028,"change":662,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2028},"2025-05-09",-1.44,4900,{"date":2060,"open":1479,"high":1377,"low":1479,"close":1377,"change":654,"percent_change":224,"volume":2061,"transactions":9,"vwap":1377},"2025-05-08",8600,{"date":2063,"open":1347,"high":2028,"low":1347,"close":2028,"change":298,"percent_change":2064,"volume":2022,"transactions":9,"vwap":2028},"2025-05-07",-3.3,{"date":2066,"open":81,"high":81,"low":81,"close":81,"change":764,"percent_change":1503,"volume":491,"transactions":9,"vwap":81},"2025-05-06",{"date":2068,"open":420,"high":1431,"low":420,"close":681,"change":20,"percent_change":367,"volume":2069,"transactions":9,"vwap":681},"2025-05-05",1300,{"date":2071,"open":1519,"high":1183,"low":1519,"close":1519,"change":692,"percent_change":2072,"volume":2015,"transactions":9,"vwap":1519},"2025-05-02",-0.49,{"date":2074,"open":2028,"high":1183,"low":2028,"close":2028,"change":235,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2028},"2025-05-01",0.49,4800,{"date":2078,"open":839,"high":1377,"low":1479,"close":1519,"change":317,"percent_change":839,"volume":2079,"transactions":9,"vwap":1519},"2025-04-30",8300,{"date":2081,"open":1347,"high":1431,"low":1347,"close":839,"change":235,"percent_change":2082,"volume":2083,"transactions":9,"vwap":839},"2025-04-29",0.5,11900,{"date":2085,"open":1391,"high":1391,"low":290,"close":1346,"change":812,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1346},"2025-04-28",-5.24,13200,{"date":2089,"open":81,"high":1391,"low":1411,"close":1411,"change":750,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1411},"2025-04-25",-2.33,5700,{"date":2093,"open":1382,"high":1397,"low":681,"close":1391,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1391},"2025-04-24",0.17,8.59,10100,{"date":181,"open":706,"high":706,"low":1479,"close":1474,"change":340,"percent_change":2098,"volume":2054,"transactions":9,"vwap":1474},-1.98]