[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOCL":3,"homepage-market-summary":30,"stock-historical-LOCL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOCL","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},"Local Bounti Corporation","NYSE",null,"Common Stock","Local Bounti Corp is a controlled environment agriculture company. The business model is based on building local facilities, operated by local teams, to deliver fresh and quality produce to local communities while maintaining a limited carbon footprint. Using proprietary technology to grow leafy greens and herbs in smart greenhouses with a cultivation process that uses less water and land than conventional agriculture, free from herbicides or pesticides. The products of the company include living lettuce, leafy greens, herbs, and others.","286","Hamilton, MT",false,{"close":16,"open":17,"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},1.08,1.12,1.0401,1.095,-0.015,-1.37,5124.054587,120,1.077,3.995,0.95,373479.2342285498,4.3,1359,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},264029,96370687.791366,-50.46,"2025-04-23",[182,183,192,200,209,218,225,235,243,250,256,264,272,279,287,297,306,314,323,331,338,345,351,360,369,377,387,397,406,414,420,426,432,438,444,450,457,463,470,478,485,492,498,502,508,514,522,528,535,540,546,552,559,565,571,577,581,586,592,596,601,604,608,612,617,621,625,629,632,639,645,648,651,654,659,663,666,669,674,678,684,688,694,699,707,714,721,729,736,744,751,757,764,771,775,778,784,790,797,805,811,815,820,825,831,836,843,851,859,866,873,881,888,894,901,909,916,921,926,930,933,937,942,946,952,958,962,967,972,978,983,988,991,995,999,1003,1007,1012,1015,1020,1023,1027,1031,1035,1041,1046,1050,1056,1059,1063,1068,1073,1077,1081,1086,1089,1093,1098,1100,1104,1108,1112,1116,1120,1127,1134,1141,1146,1151,1157,1160,1165,1171,1176,1178,1183,1188,1192,1196,1200,1205,1210,1214,1219,1222,1225,1228,1232,1235,1239,1244,1248,1251,1255,1260,1265,1269,1273,1278,1284,1290,1295,1299,1304,1310,1316,1322,1325,1331,1334,1338,1341,1347,1351,1356,1359,1363,1368,1374,1377,1380,1385,1388,1392,1396,1402,1405,1410,1414,1420,1423,1426,1430,1434,1441,1448,1455,1460,1467,1475,1481,1485,1491,1499,1504,1512,1519,1525,1530,1536,1539,1545,1550,1557,1563,1566,1571,1577,1582,1587,1590,1594,1600,1603,1608,1615,1620,1624,1628,1633,1637,1641,1643,1647,1653,1658,1662,1665,1669,1672,1676,1680,1684,1687,1690,1692,1696,1699,1702,1704,1707,1711,1715,1718,1722,1725,1731,1739,1744,1750,1757,1761,1765,1768,1772,1776,1780,1784,1788,1792,1794,1798,1802,1806,1810,1813,1819,1823,1826,1830,1834,1836,1839,1844,1847,1850,1855,1859,1862,1864,1867,1870,1873,1876,1879,1882,1886,1891,1896,1901,1906,1912,1918,1922,1926,1929,1931,1935,1939,1943,1948,1953,1959,1965,1968,1972,1976,1980,1985,1987,1989,1992,1996,2001,2006],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.09,1.06,0.035,3.3,185908.713119,212,1.0635,{"date":193,"open":194,"high":194,"low":18,"close":186,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.1,-0.03,-2.75,12852.179503,130,1.0737,{"date":201,"open":202,"high":203,"low":202,"close":185,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",1.03,1.19,0.06,5.83,48016.0177,359,1.0979,{"date":210,"open":211,"high":212,"low":211,"close":202,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",1.02,1.04,-0.01,-0.96,2910.206524,135,1.0327,{"date":219,"open":185,"high":185,"low":202,"close":212,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",-0.05,-4.59,21070.832674,279,1.0414,{"date":226,"open":227,"high":228,"low":229,"close":185,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",1.07,1.11,1.0671,0.03,2.83,7351.623952,139,1.0837,{"date":236,"open":202,"high":237,"low":202,"close":186,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",1.0721,0.04,3.92,12143.556457,198,1.0481,{"date":244,"open":60,"high":245,"low":211,"close":211,"change":220,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.1203,-4.67,16285.854639,192,1.049,{"date":251,"open":185,"high":194,"low":186,"close":227,"change":213,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",-0.93,11654.0144,206,1.0819,{"date":257,"open":258,"high":258,"low":227,"close":16,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.18,-0.09,-7.69,55108.092024,453,1.0957,{"date":265,"open":228,"high":150,"low":266,"close":150,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.0582,0.07,6.36,31171.29639,446,1.123,{"date":273,"open":185,"high":274,"low":185,"close":194,"change":230,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.1916,2.8,28038.356222,187,1.1083,{"date":280,"open":281,"high":281,"low":212,"close":227,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.22,-0.15,-12.3,91240.378,499,1.1318,{"date":288,"open":289,"high":290,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",1.24,1.2751,1.21,-0.06,-4.69,133661.108558,536,1.2413,{"date":298,"open":299,"high":299,"low":289,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",1.32,1.28,-0.02,-1.54,31754.871765,427,1.2675,{"date":307,"open":308,"high":136,"low":258,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":223,"vwap":313},"2026-09-11",1.26,1.3,0.11,9.24,27928.147769,1.2354,{"date":315,"open":316,"high":317,"low":318,"close":203,"change":204,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",1.2,1.23,1.13,5.31,50011.486811,450,1.1831,{"date":324,"open":16,"high":325,"low":211,"close":318,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.27,0.02,1.8,152038.766909,829,1.2118,{"date":332,"open":228,"high":333,"low":194,"close":228,"change":213,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",1.14,-0.89,15377.356607,181,1.1174,{"date":339,"open":340,"high":340,"low":227,"close":17,"change":326,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.1403,1.82,50139.0597,329,1.1278,{"date":346,"open":258,"high":258,"low":185,"close":194,"change":301,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",-1.79,11190.315201,157,1.1289,{"date":352,"open":60,"high":353,"low":354,"close":17,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",1.2196,1.045,0.08,7.69,95080.327593,474,1.1396,{"date":361,"open":202,"high":362,"low":363,"close":212,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",1.065,1.01,0.01,0.97,26150.826498,249,1.0464,{"date":370,"open":174,"high":194,"low":371,"close":202,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",0.998,0.0366,3.68,53793.097989,403,1.0493,{"date":378,"open":379,"high":211,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",0.9878,0.985001,0.9934,0.0054,0.55,9435.471119,170,0.9977,{"date":388,"open":202,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.039,0.9801,0.988,-0.0028,-0.28,5026.412419,113,1.0014,{"date":398,"open":126,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":386},"2026-08-26",1.0346,0.98,0.9908,-0.0012,-0.12,16569.370409,186,{"date":407,"open":60,"high":60,"low":400,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",0.992,-0.018,-1.78,12217.957216,151,1.0067,{"date":415,"open":362,"high":362,"low":363,"close":363,"change":195,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",-2.88,16453.98604,262,1.0296,{"date":421,"open":212,"high":16,"low":212,"close":212,"change":213,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",-0.95,5491.8446,122,1.0488,{"date":427,"open":60,"high":19,"low":212,"close":60,"change":301,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",-1.87,11986.806228,134,1.0667,{"date":433,"open":202,"high":194,"low":202,"close":227,"change":364,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",0.94,8517.243662,321,1.0587,{"date":439,"open":202,"high":228,"low":202,"close":186,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",0,9644.5315,362,1.0729,{"date":445,"open":228,"high":17,"low":186,"close":186,"change":292,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",-5.36,18496.994555,468,1.0863,{"date":451,"open":452,"high":452,"low":17,"close":17,"change":301,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",1.16,-1.75,8435.239523,224,1.1284,{"date":458,"open":333,"high":150,"low":186,"close":333,"change":355,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",7.55,12912.543569,169,1.1197,{"date":464,"open":308,"high":308,"low":174,"close":186,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",-0.2,-15.87,40631.578693,526,1.1338,{"date":471,"open":289,"high":472,"low":473,"close":308,"change":310,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",1.2836,1.1101,9.57,78028.61241,483,1.2175,{"date":479,"open":194,"high":316,"low":194,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":270,"vwap":484},"2026-08-10",1.15,0.12,11.65,33122.188481,1.1258,{"date":486,"open":400,"high":60,"low":400,"close":202,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",0.05,5.1,10473.265239,98,1.024,{"date":493,"open":174,"high":202,"low":26,"close":400,"change":220,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-4.85,41830.725356,200,0.9968,{"date":499,"open":212,"high":212,"low":211,"close":202,"change":213,"percent_change":214,"volume":500,"transactions":424,"vwap":501},"2026-08-05",5146.276172,1.0337,{"date":503,"open":186,"high":186,"low":363,"close":212,"change":326,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",1.96,14312.853703,237,1.0375,{"date":509,"open":16,"high":16,"low":174,"close":211,"change":326,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",2,15125.6734,349,1.0305,{"date":515,"open":60,"high":516,"low":517,"close":174,"change":301,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",1.1192,0.9966,-1.96,20387.7614,207,1.0152,{"date":523,"open":211,"high":524,"low":211,"close":211,"change":364,"percent_change":126,"volume":525,"transactions":526,"vwap":527},"2026-07-30",1.0899,8368.71688,127,1.061,{"date":529,"open":363,"high":530,"low":174,"close":363,"change":213,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",1.0463,-0.98,17323.237079,146,1.0151,{"date":536,"open":194,"high":228,"low":363,"close":211,"change":292,"percent_change":537,"volume":538,"transactions":539,"vwap":224},"2026-07-28",-5.56,17178.589591,220,{"date":541,"open":185,"high":150,"low":227,"close":16,"change":326,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",1.89,24162.736544,619,1.0955,{"date":547,"open":185,"high":17,"low":212,"close":186,"change":301,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",-1.85,22766.344064,260,1.0654,{"date":553,"open":194,"high":554,"low":60,"close":16,"change":292,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-23",1.135,-5.26,13912.126179,314,1.0961,{"date":560,"open":480,"high":203,"low":17,"close":333,"change":301,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",-1.72,21529.9647,244,1.1435,{"date":566,"open":258,"high":567,"low":480,"close":452,"change":440,"percent_change":440,"volume":568,"transactions":569,"vwap":570},"2026-07-21",1.185,19643.3114,326,1.1635,{"date":572,"open":291,"high":573,"low":480,"close":452,"change":220,"percent_change":574,"volume":575,"transactions":223,"vwap":576},"2026-07-20",1.2313,-4.13,16854.887644,1.1848,{"date":578,"open":308,"high":136,"low":258,"close":291,"change":220,"percent_change":579,"volume":580,"transactions":9,"vwap":291},"2026-07-17",-3.97,38900,{"date":582,"open":583,"high":73,"low":316,"close":308,"change":259,"percent_change":584,"volume":585,"transactions":9,"vwap":308},"2026-07-16",1.35,-6.67,28000,{"date":587,"open":588,"high":589,"low":300,"close":583,"change":487,"percent_change":590,"volume":591,"transactions":9,"vwap":583},"2026-07-15",1.315,1.38,3.85,21900,{"date":593,"open":299,"high":299,"low":300,"close":309,"change":213,"percent_change":594,"volume":595,"transactions":9,"vwap":309},"2026-07-14",-0.76,8500,{"date":597,"open":583,"high":583,"low":598,"close":136,"change":364,"percent_change":599,"volume":600,"transactions":9,"vwap":136},"2026-07-13",1.29,0.77,10500,{"date":602,"open":598,"high":136,"low":300,"close":309,"change":440,"percent_change":440,"volume":603,"transactions":9,"vwap":309},"2026-07-10",3500,{"date":605,"open":136,"high":136,"low":325,"close":309,"change":230,"percent_change":606,"volume":607,"transactions":9,"vwap":309},"2026-07-09",2.36,6100,{"date":609,"open":610,"high":300,"low":610,"close":325,"change":440,"percent_change":440,"volume":611,"transactions":9,"vwap":325},"2026-07-08",1.25,7300,{"date":613,"open":299,"high":614,"low":308,"close":325,"change":220,"percent_change":615,"volume":616,"transactions":9,"vwap":325},"2026-07-07",1.345,-3.79,19500,{"date":618,"open":308,"high":299,"low":308,"close":299,"change":487,"percent_change":619,"volume":620,"transactions":9,"vwap":299},"2026-07-06",3.94,11500,{"date":622,"open":308,"high":299,"low":308,"close":325,"change":195,"percent_change":623,"volume":624,"transactions":9,"vwap":325},"2026-07-02",-2.31,177700,{"date":626,"open":309,"high":299,"low":325,"close":309,"change":364,"percent_change":627,"volume":628,"transactions":9,"vwap":309},"2026-07-01",0.78,11200,{"date":630,"open":309,"high":614,"low":325,"close":598,"change":213,"percent_change":631,"volume":628,"transactions":9,"vwap":598},"2026-06-30",-0.77,{"date":633,"open":634,"high":635,"low":610,"close":309,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":309},"2026-06-29",1.33,1.48,-0.07,-5.11,32000,{"date":640,"open":308,"high":641,"low":642,"close":73,"change":355,"percent_change":643,"volume":644,"transactions":9,"vwap":73},"2026-06-26",1.39,1.253,6.2,12100,{"date":646,"open":300,"high":299,"low":308,"close":598,"change":440,"percent_change":440,"volume":647,"transactions":9,"vwap":598},"2026-06-25",26800,{"date":649,"open":325,"high":650,"low":325,"close":598,"change":213,"percent_change":631,"volume":595,"transactions":9,"vwap":598},"2026-06-24",1.34,{"date":652,"open":610,"high":650,"low":610,"close":309,"change":230,"percent_change":606,"volume":653,"transactions":9,"vwap":309},"2026-06-23",14900,{"date":655,"open":325,"high":656,"low":610,"close":325,"change":301,"percent_change":657,"volume":658,"transactions":9,"vwap":325},"2026-06-22",1.343,-1.55,19600,{"date":660,"open":309,"high":136,"low":289,"close":598,"change":195,"percent_change":661,"volume":662,"transactions":9,"vwap":598},"2026-06-18",-2.27,43500,{"date":664,"open":317,"high":73,"low":317,"close":299,"change":487,"percent_change":619,"volume":665,"transactions":9,"vwap":299},"2026-06-17",36300,{"date":667,"open":309,"high":136,"low":291,"close":325,"change":220,"percent_change":615,"volume":668,"transactions":9,"vwap":325},"2026-06-16",55200,{"date":670,"open":583,"high":671,"low":299,"close":299,"change":195,"percent_change":672,"volume":673,"transactions":9,"vwap":299},"2026-06-15",1.43,-2.22,36800,{"date":675,"open":676,"high":671,"low":583,"close":583,"change":213,"percent_change":677,"volume":647,"transactions":9,"vwap":583},"2026-06-12",1.36,-0.74,{"date":679,"open":680,"high":681,"low":583,"close":676,"change":195,"percent_change":682,"volume":683,"transactions":9,"vwap":676},"2026-06-11",1.4,1.42,-2.16,25300,{"date":685,"open":589,"high":671,"low":299,"close":641,"change":204,"percent_change":686,"volume":687,"transactions":9,"vwap":641},"2026-06-10",4.51,31100,{"date":689,"open":690,"high":690,"low":136,"close":634,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":634},"2026-06-09",1.45,-0.04,-2.92,26700,{"date":695,"open":690,"high":696,"low":583,"close":73,"change":691,"percent_change":697,"volume":698,"transactions":9,"vwap":73},"2026-06-08",1.505,-2.84,28900,{"date":700,"open":701,"high":702,"low":680,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-05",1.5,1.53,1.41,-0.1,-6.62,37000,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":230,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-04",1.46,1.58,1.51,2.03,20200,{"date":715,"open":716,"high":717,"low":709,"close":635,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":635},"2026-06-03",1.607,1.65,-0.13,-8.07,23000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":213,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-02",1.62,1.644,1.575,1.61,-0.62,26500,{"date":730,"open":731,"high":731,"low":732,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-06-01",1.76,1.6,-0.11,-6.36,44100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":733,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-29",1.81,1.83,1.71,1.73,-5.98,29100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":355,"percent_change":750,"volume":698,"transactions":9,"vwap":749},"2026-05-28",1.79,1.91,1.77,1.84,4.55,{"date":752,"open":753,"high":754,"low":731,"close":731,"change":704,"percent_change":755,"volume":756,"transactions":9,"vwap":731},"2026-05-27",1.86,1.905,-5.38,24700,{"date":758,"open":759,"high":760,"low":761,"close":753,"change":691,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-05-26",1.87,1.97,1.838,-2.11,30700,{"date":765,"open":766,"high":767,"low":542,"close":768,"change":301,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-22",1.92,1.99,1.9,-1.04,52700,{"date":772,"open":747,"high":510,"low":341,"close":766,"change":364,"percent_change":773,"volume":774,"transactions":9,"vwap":766},"2026-05-21",0.52,66000,{"date":776,"open":542,"high":760,"low":327,"close":747,"change":326,"percent_change":186,"volume":777,"transactions":9,"vwap":747},"2026-05-20",49900,{"date":779,"open":731,"high":780,"low":781,"close":542,"change":310,"percent_change":782,"volume":783,"transactions":9,"vwap":542},"2026-05-19",1.98,1.735,6.18,50500,{"date":785,"open":768,"high":786,"low":787,"close":787,"change":704,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-18",1.915,1.78,-5.32,57900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":326,"percent_change":16,"volume":796,"transactions":9,"vwap":795},"2026-05-15",1.93,2.04,1.855,1.88,106700,{"date":798,"open":799,"high":800,"low":801,"close":753,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":753},"2026-05-14",1.64,2.05,1.59,0.39,26.53,410300,{"date":806,"open":681,"high":807,"low":676,"close":808,"change":131,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-13",1.52,1.47,6.52,54200,{"date":812,"open":807,"high":807,"low":583,"close":589,"change":195,"percent_change":813,"volume":814,"transactions":9,"vwap":589},"2026-05-12",-2.13,84000,{"date":816,"open":817,"high":817,"low":703,"close":703,"change":403,"percent_change":818,"volume":819,"transactions":9,"vwap":703},"2026-05-11",1.55,-7.84,51000,{"date":821,"open":822,"high":732,"low":711,"close":702,"change":220,"percent_change":823,"volume":824,"transactions":9,"vwap":702},"2026-05-08",1.56,-3.16,48200,{"date":826,"open":787,"high":327,"low":827,"close":710,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":710},"2026-05-07",1.57,-0.18,-10.23,49000,{"date":832,"open":833,"high":341,"low":833,"close":731,"change":267,"percent_change":834,"volume":835,"transactions":9,"vwap":731},"2026-05-06",1.66,4.14,47400,{"date":837,"open":753,"high":766,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-05",1.662,1.69,-0.25,-12.89,79700,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-04",2.01,2.08,1.94,-0.08,-3.96,68500,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-01",2.21,2.305,2.02,-0.26,-11.4,85300,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":733,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-30",2.39,2.46,2.28,-4.6,88800,{"date":867,"open":868,"high":869,"low":870,"close":861,"change":282,"percent_change":871,"volume":872,"transactions":9,"vwap":861},"2026-04-29",2.48,2.53,2.311,-5.91,95100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":326,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-28",2.44,2.7,2.41,2.54,0.79,105300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":474,"volume":887,"transactions":9,"vwap":885},"2026-04-27",2.27,2.77,2.52,0.22,224400,{"date":889,"open":868,"high":890,"low":891,"close":891,"change":282,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-24",2.75,2.3,-6.12,321000,{"date":895,"open":896,"high":876,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-23",2.32,2.45,-0.31,-11.23,442100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":282,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-22",2.29,2.84,2.24,2.76,-5.15,2661600,{"date":910,"open":904,"high":911,"low":912,"close":913,"change":202,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-21",3.13,2.57,2.91,54.79,82422600,{"date":917,"open":732,"high":768,"low":702,"close":795,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":795},"2026-04-20",0.34,22.08,113800,{"date":922,"open":808,"high":827,"low":808,"close":923,"change":355,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-17",1.54,5.48,13400,{"date":927,"open":681,"high":635,"low":928,"close":709,"change":481,"percent_change":929,"volume":653,"transactions":9,"vwap":709},"2026-04-16",1.365,8.96,{"date":931,"open":136,"high":583,"low":309,"close":650,"change":326,"percent_change":807,"volume":932,"transactions":9,"vwap":650},"2026-04-15",10000,{"date":934,"open":136,"high":676,"low":136,"close":299,"change":220,"percent_change":935,"volume":936,"transactions":9,"vwap":299},"2026-04-14",-3.65,16100,{"date":938,"open":939,"high":939,"low":676,"close":73,"change":704,"percent_change":940,"volume":941,"transactions":9,"vwap":73},"2026-04-13",1.44,-6.8,8400,{"date":943,"open":808,"high":711,"low":808,"close":808,"change":195,"percent_change":944,"volume":945,"transactions":9,"vwap":808},"2026-04-10",-2,9900,{"date":947,"open":732,"high":948,"low":808,"close":701,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":701},"2026-04-09",1.665,-0.22,-12.79,22500,{"date":953,"open":740,"high":741,"low":710,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-08",1.72,0.1,6.17,10200,{"date":959,"open":799,"high":960,"low":701,"close":723,"change":230,"percent_change":542,"volume":961,"transactions":9,"vwap":723},"2026-04-07",1.67,26200,{"date":963,"open":732,"high":964,"low":807,"close":801,"change":220,"percent_change":965,"volume":966,"transactions":9,"vwap":801},"2026-04-06",1.637,-3.05,20900,{"date":968,"open":833,"high":969,"low":711,"close":799,"change":364,"percent_change":970,"volume":971,"transactions":9,"vwap":799},"2026-04-02",1.843,0.61,103200,{"date":973,"open":308,"high":799,"low":316,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-01",1.63,0.47,40.52,578900,{"date":979,"open":194,"high":203,"low":980,"close":452,"change":355,"percent_change":981,"volume":982,"transactions":9,"vwap":452},"2026-03-31",1.075,7.41,22400,{"date":984,"open":194,"high":985,"low":60,"close":16,"change":213,"percent_change":986,"volume":987,"transactions":9,"vwap":16},"2026-03-30",1.128,-0.92,21600,{"date":989,"open":452,"high":452,"low":186,"close":185,"change":220,"percent_change":990,"volume":628,"transactions":9,"vwap":185},"2026-03-27",-4.39,{"date":992,"open":309,"high":309,"low":228,"close":333,"change":213,"percent_change":993,"volume":994,"transactions":9,"vwap":333},"2026-03-26",-0.87,13500,{"date":996,"open":211,"high":258,"low":174,"close":480,"change":267,"percent_change":997,"volume":998,"transactions":9,"vwap":480},"2026-03-25",6.48,42800,{"date":1000,"open":228,"high":228,"low":16,"close":16,"change":195,"percent_change":1001,"volume":1002,"transactions":9,"vwap":16},"2026-03-24",-2.7,3700,{"date":1004,"open":150,"high":1005,"low":194,"close":228,"change":220,"percent_change":1006,"volume":945,"transactions":9,"vwap":228},"2026-03-23",1.175,-4.31,{"date":1008,"open":480,"high":258,"low":1009,"close":452,"change":326,"percent_change":1010,"volume":1011,"transactions":9,"vwap":452},"2026-03-20",1.109,1.75,37200,{"date":1013,"open":194,"high":258,"low":194,"close":333,"change":326,"percent_change":746,"volume":1014,"transactions":9,"vwap":333},"2026-03-19",7700,{"date":1016,"open":186,"high":1017,"low":186,"close":17,"change":131,"percent_change":1018,"volume":1019,"transactions":9,"vwap":17},"2026-03-18",1.219,8.74,21500,{"date":1021,"open":227,"high":17,"low":202,"close":202,"change":213,"percent_change":214,"volume":1022,"transactions":9,"vwap":202},"2026-03-17",19100,{"date":1024,"open":203,"high":203,"low":363,"close":212,"change":636,"percent_change":1025,"volume":1026,"transactions":9,"vwap":212},"2026-03-16",-6.31,18900,{"date":1028,"open":228,"high":17,"low":227,"close":228,"change":691,"percent_change":1029,"volume":1030,"transactions":9,"vwap":228},"2026-03-13",-3.48,13100,{"date":1032,"open":318,"high":150,"low":17,"close":480,"change":187,"percent_change":1033,"volume":1034,"transactions":9,"vwap":480},"2026-03-12",3.14,15000,{"date":1036,"open":452,"high":452,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1014,"transactions":9,"vwap":1038},"2026-03-11",1.078,1.115,-0.035,-3.04,{"date":1042,"open":60,"high":1043,"low":363,"close":480,"change":355,"percent_change":1044,"volume":1045,"transactions":9,"vwap":480},"2026-03-10",1.178,7.48,34200,{"date":1047,"open":16,"high":16,"low":363,"close":227,"change":355,"percent_change":1048,"volume":1049,"transactions":9,"vwap":227},"2026-03-09",8.08,56800,{"date":1051,"open":194,"high":228,"low":1052,"close":1053,"change":704,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-06",0.98000002,0.99000001,-9.17,29500,{"date":1057,"open":480,"high":480,"low":362,"close":185,"change":292,"percent_change":1058,"volume":1034,"transactions":9,"vwap":185},"2026-03-05",-5.22,{"date":1060,"open":281,"high":281,"low":17,"close":480,"change":220,"percent_change":1061,"volume":1062,"transactions":9,"vwap":480},"2026-03-04",-4.17,35200,{"date":1064,"open":641,"high":681,"low":363,"close":316,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":316},"2026-03-03",-0.21,-14.89,80400,{"date":1069,"open":939,"high":807,"low":1070,"close":703,"change":733,"percent_change":1071,"volume":1072,"transactions":9,"vwap":703},"2026-03-02",1.397,-7.24,11300,{"date":1074,"open":939,"high":1075,"low":680,"close":807,"change":440,"percent_change":440,"volume":1076,"transactions":9,"vwap":807},"2026-02-27",1.566,31400,{"date":1078,"open":681,"high":807,"low":681,"close":807,"change":355,"percent_change":1079,"volume":1080,"transactions":9,"vwap":807},"2026-02-26",5.56,16400,{"date":1082,"open":702,"high":702,"low":1083,"close":939,"change":733,"percent_change":1084,"volume":1085,"transactions":9,"vwap":939},"2026-02-25",1.388,-7.1,60100,{"date":1087,"open":701,"high":817,"low":690,"close":817,"change":440,"percent_change":440,"volume":1088,"transactions":9,"vwap":817},"2026-02-24",6900,{"date":1090,"open":1010,"high":1010,"low":711,"close":817,"change":1091,"percent_change":1092,"volume":987,"transactions":9,"vwap":817},"2026-02-23",-0.19,-10.92,{"date":1094,"open":341,"high":341,"low":741,"close":1095,"change":848,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-20",1.74,-4.4,12700,{"date":1099,"open":327,"high":749,"low":740,"close":341,"change":440,"percent_change":440,"volume":932,"transactions":9,"vwap":341},"2026-02-19",{"date":1101,"open":738,"high":754,"low":327,"close":341,"change":487,"percent_change":1102,"volume":1103,"transactions":9,"vwap":341},"2026-02-18",2.82,5600,{"date":1105,"open":1106,"high":738,"low":1106,"close":748,"change":487,"percent_change":913,"volume":1107,"transactions":9,"vwap":748},"2026-02-17",1.7,7400,{"date":1109,"open":741,"high":748,"low":954,"close":954,"change":195,"percent_change":1110,"volume":1111,"transactions":9,"vwap":954},"2026-02-13",-1.71,8600,{"date":1113,"open":768,"high":747,"low":1106,"close":1010,"change":718,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1010},"2026-02-12",-6.91,40400,{"date":1117,"open":739,"high":847,"low":739,"close":795,"change":691,"percent_change":1118,"volume":1119,"transactions":9,"vwap":795},"2026-02-11",-2.08,15700,{"date":1121,"open":1122,"high":1122,"low":1123,"close":766,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":766},"2026-02-10",2.1,1.895,-0.092,-4.57,22200,{"date":1128,"open":845,"high":1129,"low":780,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-09",2.025,2.012,0.052,2.65,7200,{"date":1135,"open":1136,"high":1137,"low":504,"close":504,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":504},"2026-02-06",2.15,2.168,-0.16,-7.55,70300,{"date":1142,"open":1143,"high":95,"low":1144,"close":81,"change":364,"percent_change":975,"volume":1145,"transactions":9,"vwap":81},"2026-02-05",2.14,2.11,10100,{"date":1147,"open":1122,"high":1143,"low":1122,"close":1144,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1144},"2026-02-04",-0.013,-0.61,2200,{"date":1152,"open":81,"high":1153,"low":1144,"close":1154,"change":1155,"percent_change":194,"volume":1156,"transactions":9,"vwap":1154},"2026-02-03",2.145,2.123,0.023,8700,{"date":1158,"open":1122,"high":1159,"low":1122,"close":1122,"change":440,"percent_change":440,"volume":611,"transactions":9,"vwap":1122},"2026-02-02",2.26,{"date":1161,"open":1162,"high":1159,"low":1122,"close":1122,"change":704,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1122},"2026-01-30",2.23,-4.55,5500,{"date":1166,"open":863,"high":1167,"low":1122,"close":1168,"change":636,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-29",2.351,2.2,-3.08,23300,{"date":1172,"open":1173,"high":883,"low":1168,"close":883,"change":364,"percent_change":1174,"volume":1175,"transactions":9,"vwap":883},"2026-01-28",2.25,0.44,3600,{"date":1177,"open":1173,"high":883,"low":1173,"close":1159,"change":238,"percent_change":327,"volume":1133,"transactions":9,"vwap":1159},"2026-01-27",{"date":1179,"open":1180,"high":903,"low":95,"close":1181,"change":230,"percent_change":73,"volume":1182,"transactions":9,"vwap":1181},"2026-01-26",2.19,2.22,9600,{"date":1184,"open":1168,"high":1185,"low":1180,"close":1180,"change":195,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1180},"2026-01-23",2.238,-1.35,6400,{"date":1189,"open":95,"high":863,"low":95,"close":1181,"change":326,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-01-22",0.91,5000,{"date":1193,"open":95,"high":1194,"low":1195,"close":1168,"change":691,"percent_change":347,"volume":957,"transactions":9,"vwap":1168},"2026-01-21",2.237,2.17,{"date":1197,"open":1180,"high":1198,"low":1180,"close":905,"change":238,"percent_change":341,"volume":1199,"transactions":9,"vwap":905},"2026-01-20",2.312,8100,{"date":1201,"open":1202,"high":1202,"low":1168,"close":1168,"change":292,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1168},"2026-01-16",2.31,-2.65,10400,{"date":1206,"open":1181,"high":1207,"low":1181,"close":1159,"change":301,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1159},"2026-01-15",2.333,-0.88,9500,{"date":1211,"open":1181,"high":863,"low":1168,"close":863,"change":1212,"percent_change":1213,"volume":644,"transactions":9,"vwap":863},"2026-01-14",0.018,0.8,{"date":1215,"open":905,"high":1216,"low":1162,"close":1216,"change":409,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-13",2.262,-0.79,4300,{"date":1220,"open":1181,"high":1221,"low":1181,"close":863,"change":238,"percent_change":746,"volume":1191,"transactions":9,"vwap":863},"2026-01-12",2.332,{"date":1223,"open":1173,"high":1159,"low":1168,"close":905,"change":487,"percent_change":863,"volume":1224,"transactions":9,"vwap":905},"2026-01-09",12300,{"date":1226,"open":891,"high":891,"low":1143,"close":1180,"change":195,"percent_change":1186,"volume":1227,"transactions":9,"vwap":1180},"2026-01-08",15600,{"date":1229,"open":896,"high":896,"low":1168,"close":1181,"change":691,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1181},"2026-01-07",-1.77,14500,{"date":1233,"open":883,"high":883,"low":1137,"close":1159,"change":204,"percent_change":1234,"volume":683,"transactions":9,"vwap":1159},"2026-01-06",2.73,{"date":1236,"open":1195,"high":891,"low":1122,"close":1168,"change":238,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1168},"2026-01-05",1.85,23100,{"date":1240,"open":1136,"high":1168,"low":1122,"close":1241,"change":326,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-02",2.16,0.93,23400,{"date":1245,"open":1143,"high":1241,"low":1144,"close":1143,"change":259,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1143},"2025-12-31",-4.04,31000,{"date":1249,"open":1136,"high":1162,"low":1136,"close":1162,"change":301,"percent_change":334,"volume":1250,"transactions":9,"vwap":1162},"2025-12-30",2600,{"date":1252,"open":1136,"high":883,"low":1143,"close":1173,"change":204,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1173},"2025-12-29",2.74,9700,{"date":1256,"open":853,"high":1257,"low":1143,"close":1180,"change":213,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1180},"2025-12-26",2.248,-0.45,21000,{"date":1261,"open":1162,"high":1262,"low":1136,"close":1168,"change":848,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1168},"2025-12-24",2.265,-3.51,12200,{"date":1266,"open":606,"high":606,"low":1168,"close":863,"change":213,"percent_change":1267,"volume":1268,"transactions":9,"vwap":863},"2025-12-23",-0.44,18400,{"date":1270,"open":905,"high":1271,"low":853,"close":903,"change":220,"percent_change":1272,"volume":1264,"transactions":9,"vwap":903},"2025-12-22",2.34,-2.14,{"date":1274,"open":870,"high":1275,"low":883,"close":1271,"change":267,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1271},"2025-12-19",2.37,3.08,6600,{"date":1279,"open":1280,"high":1281,"low":883,"close":883,"change":403,"percent_change":1282,"volume":1283,"transactions":9,"vwap":883},"2025-12-18",2.35,2.49,-5.02,28500,{"date":1285,"open":1286,"high":1287,"low":861,"close":861,"change":465,"percent_change":1288,"volume":1289,"transactions":9,"vwap":861},"2025-12-17",2.51,2.69,-7.72,14300,{"date":1291,"open":1292,"high":1287,"low":877,"close":1293,"change":131,"percent_change":1294,"volume":941,"transactions":9,"vwap":1293},"2025-12-16",2.43,2.59,3.6,{"date":1296,"open":869,"high":1132,"low":862,"close":1297,"change":636,"percent_change":1298,"volume":1080,"transactions":9,"vwap":1297},"2025-12-15",2.5,-2.72,{"date":1300,"open":1301,"high":876,"low":1302,"close":912,"change":487,"percent_change":780,"volume":1303,"transactions":9,"vwap":912},"2025-12-12",2.55,2.461,14200,{"date":1305,"open":1306,"high":1307,"low":1286,"close":885,"change":364,"percent_change":1308,"volume":1309,"transactions":9,"vwap":885},"2025-12-11",2.555,2.63,0.4,6000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1286,"change":282,"percent_change":1315,"volume":620,"transactions":9,"vwap":1286},"2025-12-10",2.6,2.64,2.479,-5.64,{"date":1317,"open":1297,"high":1318,"low":1297,"close":1319,"change":481,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-12-09",2.67,2.66,4.72,5800,{"date":1323,"open":1301,"high":1318,"low":1275,"close":878,"change":364,"percent_change":1308,"volume":1324,"transactions":9,"vwap":878},"2025-12-08",20800,{"date":1326,"open":1271,"high":1327,"low":1328,"close":869,"change":53,"percent_change":1329,"volume":1330,"transactions":9,"vwap":869},"2025-12-05",2.595,2.33,7.66,37300,{"date":1332,"open":861,"high":897,"low":883,"close":1280,"change":440,"percent_change":440,"volume":1333,"transactions":9,"vwap":1280},"2025-12-04",52100,{"date":1335,"open":1286,"high":1286,"low":1280,"close":1280,"change":718,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1280},"2025-12-03",-5.24,18600,{"date":1339,"open":275,"high":275,"low":862,"close":868,"change":856,"percent_change":1340,"volume":1126,"transactions":9,"vwap":868},"2025-12-02",-9.49,{"date":1342,"open":897,"high":1253,"low":1343,"close":1253,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1253},"2025-12-01",2.38,0.29,11.84,36200,{"date":1348,"open":1349,"high":869,"low":1280,"close":897,"change":230,"percent_change":289,"volume":1350,"transactions":9,"vwap":897},"2025-11-28",2.47,8000,{"date":1352,"open":891,"high":862,"low":891,"close":1353,"change":481,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-11-26",2.42,5.22,6800,{"date":1357,"open":891,"high":1280,"low":1173,"close":891,"change":220,"percent_change":813,"volume":1358,"transactions":9,"vwap":891},"2025-11-25",12000,{"date":1360,"open":1280,"high":1297,"low":1361,"close":1280,"change":213,"percent_change":1362,"volume":653,"transactions":9,"vwap":1280},"2025-11-24",2.246,-0.42,{"date":1364,"open":1328,"high":1365,"low":1202,"close":606,"change":691,"percent_change":1366,"volume":1367,"transactions":9,"vwap":606},"2025-11-21",2.451,-1.67,29000,{"date":1369,"open":1286,"high":878,"low":1370,"close":1371,"change":704,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-11-20",2.341,2.4,-4,15200,{"date":1375,"open":1371,"high":912,"low":863,"close":1297,"change":481,"percent_change":1376,"volume":945,"transactions":9,"vwap":1297},"2025-11-19",5.04,{"date":1378,"open":1371,"high":897,"low":1275,"close":1343,"change":848,"percent_change":1379,"volume":1034,"transactions":9,"vwap":1343},"2025-11-18",-3.25,{"date":1381,"open":1382,"high":1382,"low":1343,"close":862,"change":326,"percent_change":1383,"volume":1384,"transactions":9,"vwap":862},"2025-11-17",2.58,0.82,9800,{"date":1386,"open":861,"high":868,"low":1173,"close":875,"change":301,"percent_change":1387,"volume":1254,"transactions":9,"vwap":875},"2025-11-14",-0.81,{"date":1389,"open":1313,"high":890,"low":862,"close":862,"change":1390,"percent_change":1391,"volume":850,"transactions":9,"vwap":862},"2025-11-13",-0.17,-6.46,{"date":1393,"open":896,"high":890,"low":1173,"close":1307,"change":364,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1307},"2025-11-12",0.38,25000,{"date":1397,"open":912,"high":1398,"low":1343,"close":1399,"change":487,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-11",2.72,2.62,1.95,5400,{"date":1403,"open":890,"high":890,"low":1281,"close":912,"change":704,"percent_change":1404,"volume":628,"transactions":9,"vwap":912},"2025-11-10",-3.75,{"date":1406,"open":861,"high":1407,"low":861,"close":1318,"change":886,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1318},"2025-11-07",2.68,8.98,6200,{"date":1411,"open":885,"high":912,"low":877,"close":897,"change":1412,"percent_change":1058,"volume":1413,"transactions":9,"vwap":897},"2025-11-06",-0.135,9400,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1382,"volume":1218,"transactions":9,"vwap":1418},"2025-11-05",2.513,2.705,2.585,0.065,{"date":1421,"open":1312,"high":1287,"low":1422,"close":885,"change":848,"percent_change":1169,"volume":1355,"transactions":9,"vwap":885},"2025-11-04",2.502,{"date":1424,"open":1319,"high":1398,"low":1425,"close":1312,"change":326,"percent_change":627,"volume":925,"transactions":9,"vwap":1312},"2025-11-03",2.575,{"date":1427,"open":1319,"high":1253,"low":1382,"close":1382,"change":848,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1382},"2025-10-31",-3.01,18300,{"date":1431,"open":890,"high":1432,"low":1312,"close":1319,"change":220,"percent_change":548,"volume":1433,"transactions":9,"vwap":1319},"2025-10-30",2.93,19300,{"date":1435,"open":1432,"high":1436,"low":1318,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-10-29",2.992,2.71,-0.227,-7.73,29400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1107,"transactions":9,"vwap":1445},"2025-10-28",2.95,3.04,2.937,-0.043,-1.44,{"date":1449,"open":1276,"high":1450,"low":1451,"close":1452,"change":292,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-27",3.22,2.945,2.98,-1.97,24400,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1444,"change":310,"percent_change":1459,"volume":1277,"transactions":9,"vwap":1444},"2025-10-24",2.97,3.19,3.75,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1432,"change":1039,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1432},"2025-10-23",2.92,3.037,2.9,-1.18,20700,{"date":1468,"open":1469,"high":1470,"low":1462,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-10-22",3.12,3.23,2.965,-0.225,-7.05,37400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1458,"change":267,"percent_change":905,"volume":1480,"transactions":9,"vwap":1458},"2025-10-21",3.2,3.346,3.064,9100,{"date":1482,"open":1483,"high":1469,"low":1483,"close":1469,"change":267,"percent_change":891,"volume":1484,"transactions":9,"vwap":1469},"2025-10-20",3.05,7500,{"date":1486,"open":1487,"high":1487,"low":1464,"close":1483,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1483},"2025-10-17",3.39,-0.29,-8.68,23700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":282,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-16",3.41,3.47,3.25,3.34,-4.3,18100,{"date":1500,"open":1477,"high":25,"low":1477,"close":1501,"change":802,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-15",3.49,12.58,111500,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-10-14",3.42,3.09,3.1,-0.33,-9.62,23500,{"date":1513,"open":1507,"high":1514,"low":1483,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-10-13",3.445,3.43,0.415,13.76,43200,{"date":1520,"open":1462,"high":1033,"low":1462,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-10",3.015,0.025,0.84,18700,{"date":1526,"open":913,"high":1527,"low":913,"close":1528,"change":187,"percent_change":258,"volume":1529,"transactions":9,"vwap":1528},"2025-10-09",3.28,2.99,35300,{"date":1531,"open":1464,"high":1532,"low":1464,"close":1533,"change":1534,"percent_change":817,"volume":1535,"transactions":9,"vwap":1533},"2025-10-08",3.049,2.955,0.045,6500,{"date":1537,"open":1452,"high":1483,"low":913,"close":913,"change":220,"percent_change":1538,"volume":1373,"transactions":9,"vwap":913},"2025-10-07",-1.69,{"date":1540,"open":1528,"high":1541,"low":1464,"close":1542,"change":195,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-06",3.074,2.96,-1,7000,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1528,"change":1549,"percent_change":1527,"volume":1209,"transactions":9,"vwap":1528},"2025-10-03",2.853,3.02,0.095,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1218,"transactions":9,"vwap":1554},"2025-10-02",3.06,2.871,2.895,-0.055,-1.86,{"date":1558,"open":1559,"high":1548,"low":1560,"close":1443,"change":691,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1443},"2025-10-01",2.983,2.882,-1.34,11700,{"date":1564,"open":1565,"high":1483,"low":1565,"close":1528,"change":355,"percent_change":890,"volume":653,"transactions":9,"vwap":1528},"2025-09-30",2.85,{"date":1567,"open":1568,"high":1471,"low":1565,"close":913,"change":301,"percent_change":1569,"volume":1570,"transactions":9,"vwap":913},"2025-09-29",2.94,-0.68,11600,{"date":1572,"open":1573,"high":1574,"low":1565,"close":1432,"change":718,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1432},"2025-09-26",3,3.105,-4.25,9200,{"date":1578,"open":1579,"high":1579,"low":1462,"close":1552,"change":259,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1552},"2025-09-25",3.21,-2.86,15400,{"date":1583,"open":1579,"high":1584,"low":1483,"close":1585,"change":848,"percent_change":1586,"volume":1022,"transactions":9,"vwap":1585},"2025-09-24",3.215,3.15,-2.48,{"date":1588,"open":1477,"high":1527,"low":1552,"close":1470,"change":440,"percent_change":440,"volume":1589,"transactions":9,"vwap":1470},"2025-09-23",18500,{"date":1591,"open":1592,"high":1592,"low":1508,"close":1470,"change":1091,"percent_change":537,"volume":1593,"transactions":9,"vwap":1470},"2025-09-22",3.38,43900,{"date":1595,"open":1573,"high":1506,"low":1596,"close":1506,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1506},"2025-09-19",2.701,0.48,16.33,94500,{"date":1601,"open":1457,"high":1452,"low":275,"close":1568,"change":292,"percent_change":944,"volume":1602,"transactions":9,"vwap":1568},"2025-09-18",46800,{"date":1604,"open":1437,"high":1605,"low":1181,"close":1573,"change":1308,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1573},"2025-09-17",3.86,15.38,716900,{"date":1609,"open":853,"high":1610,"low":1611,"close":1312,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1312},"2025-09-16",2.633,2.138,0.42,19.27,43800,{"date":1616,"open":1168,"high":1202,"low":1617,"close":95,"change":301,"percent_change":1618,"volume":1619,"transactions":9,"vwap":95},"2025-09-15",2.125,-0.91,14100,{"date":1621,"open":903,"high":903,"low":1136,"close":1168,"change":364,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1168},"2025-09-12",0.46,7600,{"date":1625,"open":905,"high":905,"low":1136,"close":1180,"change":1626,"percent_change":1627,"volume":1107,"transactions":9,"vwap":1180},"2025-09-11",0.013,0.6,{"date":1629,"open":863,"high":863,"low":1136,"close":1630,"change":1631,"percent_change":1632,"volume":1014,"transactions":9,"vwap":1630},"2025-09-10",2.177,-0.053,-2.38,{"date":1634,"open":903,"high":1202,"low":1241,"close":1162,"change":355,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1162},"2025-09-09",3.72,17400,{"date":1638,"open":1168,"high":1173,"low":1639,"close":1136,"change":718,"percent_change":1640,"volume":644,"transactions":9,"vwap":1136},"2025-09-08",2.09,-5.7,{"date":1642,"open":883,"high":854,"low":883,"close":863,"change":691,"percent_change":561,"volume":595,"transactions":9,"vwap":863},"2025-09-05",{"date":1644,"open":878,"high":878,"low":905,"close":896,"change":88,"percent_change":1645,"volume":1646,"transactions":9,"vwap":896},"2025-09-04",-9.38,13900,{"date":1648,"open":891,"high":1649,"low":1400,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-09-03",2.56,0.25,10.82,98400,{"date":1654,"open":862,"high":862,"low":1655,"close":1202,"change":704,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1202},"2025-09-02",2.274,-4.15,12900,{"date":1659,"open":862,"high":862,"low":1280,"close":877,"change":220,"percent_change":1660,"volume":1661,"transactions":9,"vwap":877},"2025-08-29",-2.03,11000,{"date":1663,"open":1292,"high":868,"low":1664,"close":862,"change":204,"percent_change":1297,"volume":1187,"transactions":9,"vwap":862},"2025-08-28",2.417,{"date":1666,"open":1281,"high":869,"low":1371,"close":1371,"change":733,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1371},"2025-08-27",-4.38,7100,{"date":1670,"open":861,"high":912,"low":903,"close":1286,"change":1522,"percent_change":363,"volume":1671,"transactions":9,"vwap":1286},"2025-08-26",8900,{"date":1673,"open":1649,"high":1649,"low":1353,"close":1674,"change":1675,"percent_change":1543,"volume":1570,"transactions":9,"vwap":1674},"2025-08-25",2.485,-0.025,{"date":1677,"open":897,"high":1649,"low":1678,"close":1286,"change":204,"percent_change":897,"volume":1679,"transactions":9,"vwap":1286},"2025-08-22",2.209,33400,{"date":1681,"open":862,"high":1318,"low":877,"close":897,"change":259,"percent_change":1682,"volume":1683,"transactions":9,"vwap":897},"2025-08-21",-3.54,16000,{"date":1685,"open":1301,"high":1307,"low":885,"close":878,"change":195,"percent_change":1686,"volume":607,"transactions":9,"vwap":878},"2025-08-20",-1.17,{"date":1688,"open":1292,"high":1425,"low":1292,"close":912,"change":230,"percent_change":258,"volume":1689,"transactions":9,"vwap":912},"2025-08-19",8200,{"date":1691,"open":877,"high":1301,"low":877,"close":878,"change":355,"percent_change":1495,"volume":1254,"transactions":9,"vwap":878},"2025-08-18",{"date":1693,"open":1281,"high":1312,"low":862,"close":862,"change":259,"percent_change":1694,"volume":1695,"transactions":9,"vwap":862},"2025-08-15",-3.53,12500,{"date":1697,"open":890,"high":890,"low":1297,"close":1301,"change":326,"percent_change":879,"volume":1698,"transactions":9,"vwap":1301},"2025-08-14",13200,{"date":1700,"open":1271,"high":876,"low":1271,"close":869,"change":326,"percent_change":1213,"volume":1701,"transactions":9,"vwap":869},"2025-08-13",18000,{"date":1703,"open":1301,"high":912,"low":1297,"close":1286,"change":195,"percent_change":1465,"volume":1350,"transactions":9,"vwap":1286},"2025-08-12",{"date":1705,"open":1132,"high":1407,"low":1286,"close":878,"change":718,"percent_change":1706,"volume":1409,"transactions":9,"vwap":878},"2025-08-11",-4.87,{"date":1708,"open":862,"high":1287,"low":862,"close":1318,"change":1709,"percent_change":1329,"volume":1710,"transactions":9,"vwap":1318},"2025-08-08",0.19,10800,{"date":1712,"open":1297,"high":885,"low":862,"close":868,"change":326,"percent_change":1713,"volume":1714,"transactions":9,"vwap":868},"2025-08-07",0.81,8800,{"date":1716,"open":1312,"high":1312,"low":862,"close":862,"change":691,"percent_change":1717,"volume":713,"transactions":9,"vwap":862},"2025-08-06",-1.6,{"date":1719,"open":1132,"high":1398,"low":1297,"close":1297,"change":465,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1297},"2025-08-05",-7.41,12800,{"date":1723,"open":1287,"high":913,"low":1319,"close":876,"change":195,"percent_change":1724,"volume":1544,"transactions":9,"vwap":876},"2025-08-04",-1.1,{"date":1726,"open":1727,"high":1527,"low":885,"close":1234,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1234},"2025-08-01",3.18,-0.455,-14.29,47800,{"date":1732,"open":1733,"high":1734,"low":1585,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-07-31",3.16,3.31,3.185,-0.145,-4.35,4600,{"date":1740,"open":1741,"high":1741,"low":1450,"close":1742,"change":403,"percent_change":1029,"volume":1743,"transactions":9,"vwap":1742},"2025-07-30",3.54,3.33,10700,{"date":1745,"open":1459,"high":1459,"low":1746,"close":1747,"change":465,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-07-29",3.4,3.45,-5.48,19700,{"date":1751,"open":1752,"high":239,"low":1548,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-07-28",3.07,3.65,0.68,22.9,84900,{"date":1758,"open":1759,"high":1444,"low":1759,"close":1457,"change":238,"percent_change":73,"volume":1760,"transactions":9,"vwap":1457},"2025-07-25",2.87,17600,{"date":1762,"open":1444,"high":1483,"low":1763,"close":1432,"change":1390,"percent_change":1748,"volume":1764,"transactions":9,"vwap":1432},"2025-07-24",2.888,4400,{"date":1766,"open":1477,"high":1477,"low":1767,"close":1508,"change":440,"percent_change":440,"volume":1698,"transactions":9,"vwap":1508},"2025-07-23",2.89,{"date":1769,"open":1132,"high":1033,"low":1132,"close":1508,"change":1770,"percent_change":1771,"volume":647,"transactions":9,"vwap":1508},"2025-07-22",0.45,16.98,{"date":1773,"open":1649,"high":1132,"low":1774,"close":1132,"change":955,"percent_change":239,"volume":1775,"transactions":9,"vwap":1132},"2025-07-21",2.519,15500,{"date":1777,"open":884,"high":884,"low":1778,"close":1301,"change":403,"percent_change":1779,"volume":945,"transactions":9,"vwap":1301},"2025-07-18",2.541,-4.49,{"date":1781,"open":878,"high":1318,"low":1782,"close":1318,"change":267,"percent_change":1287,"volume":1783,"transactions":9,"vwap":1318},"2025-07-17",2.518,24900,{"date":1785,"open":1407,"high":1234,"low":1786,"close":1312,"change":848,"percent_change":1787,"volume":1409,"transactions":9,"vwap":1312},"2025-07-16",2.531,-2.99,{"date":1789,"open":1312,"high":1234,"low":1312,"close":1407,"change":310,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1407},"2025-07-15",4.28,14600,{"date":1793,"open":912,"high":1452,"low":1422,"close":912,"change":204,"percent_change":861,"volume":628,"transactions":9,"vwap":912},"2025-07-14",{"date":1795,"open":1437,"high":1796,"low":1286,"close":1286,"change":403,"percent_change":1797,"volume":1775,"transactions":9,"vwap":1286},"2025-07-11",2.757,-4.56,{"date":1799,"open":1573,"high":1573,"low":1286,"close":1307,"change":1800,"percent_change":1801,"volume":673,"transactions":9,"vwap":1307},"2025-07-10",-0.41,-13.49,{"date":1803,"open":1528,"high":1033,"low":1528,"close":1444,"change":364,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1444},"2025-07-09",0.33,16600,{"date":1807,"open":1443,"high":1508,"low":1808,"close":1809,"change":204,"percent_change":855,"volume":1775,"transactions":9,"vwap":1809},"2025-07-08",2.86,3.03,{"date":1811,"open":1552,"high":1508,"low":1542,"close":1457,"change":636,"percent_change":1812,"volume":1683,"transactions":9,"vwap":1457},"2025-07-07",-2.3,{"date":1814,"open":1815,"high":1508,"low":1815,"close":1444,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1444},"2025-07-03",2.81,0.23,8.19,31500,{"date":1820,"open":1297,"high":1508,"low":1353,"close":1815,"change":1308,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1815},"2025-07-02",16.6,48100,{"date":1824,"open":868,"high":868,"low":1275,"close":877,"change":267,"percent_change":1528,"volume":1825,"transactions":9,"vwap":877},"2025-07-01",17900,{"date":1827,"open":606,"high":1828,"low":1159,"close":1271,"change":355,"percent_change":1741,"volume":1829,"transactions":9,"vwap":1271},"2025-06-30",2.409,6300,{"date":1831,"open":1162,"high":870,"low":1832,"close":1159,"change":238,"percent_change":327,"volume":1833,"transactions":9,"vwap":1159},"2025-06-27",2.212,26100,{"date":1835,"open":1173,"high":1159,"low":1168,"close":1181,"change":704,"percent_change":1006,"volume":743,"transactions":9,"vwap":1181},"2025-06-26",{"date":1837,"open":1173,"high":1838,"low":1173,"close":896,"change":487,"percent_change":1168,"volume":1535,"transactions":9,"vwap":896},"2025-06-25",2.336,{"date":1840,"open":891,"high":1841,"low":883,"close":883,"change":326,"percent_change":1842,"volume":1843,"transactions":9,"vwap":883},"2025-06-24",2.498,0.89,25700,{"date":1845,"open":853,"high":1343,"low":1195,"close":1173,"change":310,"percent_change":1846,"volume":653,"transactions":9,"vwap":1173},"2025-06-23",5.14,{"date":1848,"open":1122,"high":1297,"low":1122,"close":1143,"change":238,"percent_change":768,"volume":1849,"transactions":9,"vwap":1143},"2025-06-20",42200,{"date":1851,"open":510,"high":1122,"low":510,"close":1122,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1122},"2025-06-18",0.14,7.14,12600,{"date":1856,"open":845,"high":712,"low":1857,"close":504,"change":848,"percent_change":1858,"volume":1581,"transactions":9,"vwap":504},"2025-06-17",1.951,-3.92,{"date":1860,"open":855,"high":1861,"low":510,"close":793,"change":440,"percent_change":440,"volume":1668,"transactions":9,"vwap":793},"2025-06-16",2.178,{"date":1863,"open":95,"high":95,"low":504,"close":793,"change":292,"percent_change":1580,"volume":1714,"transactions":9,"vwap":793},"2025-06-13",{"date":1865,"open":793,"high":81,"low":845,"close":1122,"change":955,"percent_change":1866,"volume":1309,"transactions":9,"vwap":1122},"2025-06-12",5,{"date":1868,"open":855,"high":793,"low":510,"close":510,"change":440,"percent_change":440,"volume":1869,"transactions":9,"vwap":510},"2025-06-11",19200,{"date":1871,"open":712,"high":1639,"low":504,"close":510,"change":213,"percent_change":1872,"volume":1170,"transactions":9,"vwap":510},"2025-06-10",-0.5,{"date":1874,"open":510,"high":855,"low":1400,"close":845,"change":238,"percent_change":712,"volume":1875,"transactions":9,"vwap":845},"2025-06-09",7900,{"date":1877,"open":767,"high":510,"low":847,"close":760,"change":718,"percent_change":1878,"volume":1738,"transactions":9,"vwap":760},"2025-06-06",-6.19,{"date":1880,"open":1122,"high":1122,"low":793,"close":1122,"change":230,"percent_change":690,"volume":1881,"transactions":9,"vwap":1122},"2025-06-05",5300,{"date":1883,"open":792,"high":1639,"low":792,"close":1884,"change":310,"percent_change":1885,"volume":713,"transactions":9,"vwap":1884},"2025-06-04",2.07,5.61,{"date":1887,"open":504,"high":81,"low":1888,"close":504,"change":636,"percent_change":1889,"volume":1890,"transactions":9,"vwap":504},"2025-06-03",1.917,-3.45,6700,{"date":1892,"open":504,"high":1893,"low":768,"close":712,"change":1894,"percent_change":1895,"volume":994,"transactions":9,"vwap":712},"2025-06-02",2.076,-0.075,-3.56,{"date":1897,"open":1122,"high":1898,"low":1122,"close":1898,"change":20,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-05-30",2.105,-0.71,1500,{"date":1902,"open":81,"high":1168,"low":1903,"close":81,"change":409,"percent_change":1904,"volume":1905,"transactions":9,"vwap":81},"2025-05-29",2.06,-0.84,4800,{"date":1907,"open":510,"high":1908,"low":510,"close":1611,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1611},"2025-05-28",2.151,0.098,4.8,1700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":793,"change":364,"percent_change":1917,"volume":957,"transactions":9,"vwap":793},"2025-05-27",2.13,2.134,2.0039999,0.49,{"date":1919,"open":800,"high":1903,"low":1920,"close":712,"change":364,"percent_change":1921,"volume":1401,"transactions":9,"vwap":712},"2025-05-23",2.007,0.5,{"date":1923,"open":95,"high":1168,"low":510,"close":855,"change":403,"percent_change":1924,"volume":1925,"transactions":9,"vwap":855},"2025-05-22",-5.61,24100,{"date":1927,"open":1143,"high":897,"low":1122,"close":1143,"change":704,"percent_change":1928,"volume":1350,"transactions":9,"vwap":1143},"2025-05-21",-4.46,{"date":1930,"open":1241,"high":903,"low":1122,"close":905,"change":213,"percent_change":1267,"volume":1384,"transactions":9,"vwap":905},"2025-05-20",{"date":1932,"open":896,"high":1933,"low":95,"close":1173,"change":636,"percent_change":1934,"volume":1264,"transactions":9,"vwap":1173},"2025-05-19",2.358,-3.02,{"date":1936,"open":1371,"high":1297,"low":903,"close":896,"change":282,"percent_change":1937,"volume":1938,"transactions":9,"vwap":896},"2025-05-16",-6.07,16900,{"date":1940,"open":868,"high":1941,"low":853,"close":1349,"change":195,"percent_change":1942,"volume":1721,"transactions":9,"vwap":1349},"2025-05-15",2.509,-1.2,{"date":1944,"open":1301,"high":1307,"low":1945,"close":1297,"change":259,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1297},"2025-05-14",2.361,-3.47,16300,{"date":1949,"open":1343,"high":1307,"low":1343,"close":1293,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1293},"2025-05-13",0.167,6.89,14800,{"date":1954,"open":1271,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1958,"volume":1277,"transactions":9,"vwap":1955},"2025-05-12",2.423,2.325,0.088,3.77,{"date":1960,"open":1371,"high":1371,"low":1202,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-05-09",2.335,-0.065,-2.71,2900,{"date":1966,"open":1343,"high":877,"low":1280,"close":1371,"change":301,"percent_change":1967,"volume":1905,"transactions":9,"vwap":1371},"2025-05-08",-0.83,{"date":1969,"open":897,"high":897,"low":1970,"close":1353,"change":487,"percent_change":1144,"volume":1971,"transactions":9,"vwap":1353},"2025-05-07",2.302,4200,{"date":1973,"open":1343,"high":875,"low":1974,"close":1275,"change":718,"percent_change":1975,"volume":1971,"transactions":9,"vwap":1275},"2025-05-06",2.303,-5.2,{"date":1977,"open":1297,"high":1774,"low":1371,"close":1297,"change":1978,"percent_change":1450,"volume":1979,"transactions":9,"vwap":1297},"2025-05-05",0.078,5100,{"date":1981,"open":1275,"high":1649,"low":1271,"close":1982,"change":1983,"percent_change":650,"volume":1984,"transactions":9,"vwap":1982},"2025-05-02",2.422,0.032,5700,{"date":1986,"open":1297,"high":878,"low":1202,"close":861,"change":301,"percent_change":1967,"volume":1829,"transactions":9,"vwap":861},"2025-05-01",{"date":1988,"open":606,"high":868,"low":1181,"close":877,"change":487,"percent_change":81,"volume":1657,"transactions":9,"vwap":877},"2025-04-30",{"date":1990,"open":1961,"high":861,"low":903,"close":606,"change":364,"percent_change":1991,"volume":1321,"transactions":9,"vwap":606},"2025-04-29",0.43,{"date":1993,"open":1301,"high":876,"low":1271,"close":1280,"change":704,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1280},"2025-04-28",-4.08,10300,{"date":1997,"open":1195,"high":1301,"low":1195,"close":897,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":897},"2025-04-25",0.28,12.9,20400,{"date":2002,"open":81,"high":891,"low":2003,"close":1195,"change":213,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1195},"2025-04-24",2.063,-0.46,53700,{"date":180,"open":1275,"high":1371,"low":1903,"close":95,"change":1091,"percent_change":2007,"volume":2008,"transactions":9,"vwap":95},-8.02,38700]