[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYAI":3,"homepage-market-summary":31,"stock-historical-DYAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DYAI","2026-10-02",{"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},"Dyadic International, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Dyadic International Inc is a biotechnology platform company. It has developed a gene expression platform for producing commercial quantities of industrial enzymes and other proteins and has licensed this technology to third parties, such as Abengoa Bioenergy, BASF, Codexis and others, for use in industrial (non-pharmaceutical) applications. This technology is based on the Thermothelomyces heterothallica fungus, which the company named C1.","5","Jupiter, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.4558,0.4567,0.4896,0.4382,0.4296,0.0262,6.1,141429.5052,1013,0.4606,1.6,0.3401,198398.574770096,9.2,4707,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},170462,62218643.692524,-62.33,"2025-04-22",[182,183,193,204,215,226,237,248,259,268,276,286,297,305,314,325,335,345,355,365,374,384,395,406,416,427,438,449,460,471,481,490,500,511,521,531,541,550,560,571,578,587,598,609,617,624,631,638,647,655,663,673,681,692,701,707,714,719,724,730,734,740,745,751,756,762,769,775,781,788,793,799,806,809,813,817,821,826,831,837,842,847,851,855,859,863,867,872,877,881,884,887,892,895,899,902,905,909,913,916,919,923,927,931,935,938,942,945,949,953,957,961,966,971,974,978,981,984,987,990,993,995,1000,1004,1007,1010,1014,1018,1022,1026,1029,1032,1037,1041,1045,1049,1054,1058,1060,1064,1068,1071,1075,1079,1083,1087,1091,1095,1099,1103,1107,1110,1114,1118,1122,1125,1128,1131,1134,1138,1141,1144,1147,1150,1154,1157,1160,1163,1167,1169,1173,1177,1180,1183,1187,1191,1195,1198,1202,1205,1208,1211,1215,1219,1223,1226,1230,1234,1238,1241,1245,1248,1252,1256,1260,1264,1267,1271,1275,1277,1281,1285,1289,1293,1296,1299,1303,1306,1310,1314,1318,1321,1324,1328,1332,1335,1338,1341,1345,1347,1351,1354,1357,1361,1365,1369,1373,1377,1381,1385,1388,1393,1397,1401,1406,1409,1413,1417,1421,1425,1428,1432,1436,1440,1443,1446,1450,1453,1457,1460,1464,1468,1472,1477,1481,1484,1488,1492,1496,1500,1504,1508,1511,1514,1518,1521,1525,1528,1530,1533,1537,1541,1545,1549,1553,1556,1559,1562,1566,1570,1573,1576,1580,1584,1588,1592,1596,1600,1604,1609,1612,1616,1619,1623,1625,1628,1631,1634,1638,1642,1646,1650,1654,1657,1660,1663,1666,1669,1672,1675,1677,1681,1685,1688,1692,1695,1699,1702,1705,1708,1712,1715,1719,1721,1725,1729,1731,1734,1736,1740,1743,1746,1748,1751,1754,1758,1761,1765,1769,1772,1774,1777,1780,1782,1786,1789,1793,1797,1800,1803,1807,1811,1814,1818,1822,1826,1830,1834,1838,1841,1844,1847,1850,1853,1856],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.439,0.4487,0.4251,-0.015,-3.37,82645.2024,323,0.4371,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.4882,0.5,0.4375,0.4446,-0.0214,-4.59,86809.912181,526,0.4688,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.44,0.4845,0.4351,0.466,0.001,0.22,117059.018077,774,0.4649,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",0.436,0.4822,0.42,0.465,0.049,11.78,307615.2024,829,0.4543,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",0.4356,0.464,0.4007,0.416,-0.0192,-4.41,141748.813366,826,0.4267,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",0.4122,0.462799,0.4119,0.4352,0.0203,4.89,122465.9174,625,0.4383,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",0.405,0.4287,0.3841,0.4149,0.0149,3.72,251326.2024,1019,0.401,{"date":260,"open":261,"high":262,"low":128,"close":128,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.423,0.43865,-0.001,-0.25,194895.2024,428,0.4163,{"date":269,"open":128,"high":270,"low":271,"close":258,"change":272,"percent_change":189,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.4258,0.39,-0.014,90322.478218,433,0.4026,{"date":277,"open":217,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0.4619,0.4041,0.415,-0.0087,-2.05,281692.037477,551,0.429,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.407,0.4331,0.4044,0.4237,0.0211,5.24,173426.710838,729,0.4228,{"date":298,"open":280,"high":299,"low":27,"close":275,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.431151,-0.0252,-5.89,558851.2024,1367,0.3879,{"date":306,"open":219,"high":307,"low":271,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.453299,0.4278,0.0034,0.8,377537.974714,804,0.4145,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.484,0.4874,0.3527,0.4244,-0.0596,-12.31,490053.1952,1341,0.4232,{"date":326,"open":327,"high":328,"low":329,"close":316,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.501,0.5189,0.46,-0.0058,-1.18,148459.8121,546,0.4793,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.51,0.4821,0.4898,-0.0241,-4.69,89904.3188,537,0.5003,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.53,0.5012,0.5139,-0.0062,-1.19,57689.3188,383,0.5174,{"date":356,"open":357,"high":358,"low":337,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.536,0.5796,0.5201,-0.0001,-0.02,155649.168208,464,0.5323,{"date":366,"open":196,"high":367,"low":338,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.533,0.5202,0.0195,3.89,126939.137315,435,0.5033,{"date":375,"open":376,"high":377,"low":338,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.521,0.5551,0.5007,-0.0235,-4.48,309224.391184,1175,0.5073,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.5275,0.5562,0.5001,0.5242,-0.0079,-1.48,124852,534,0.5224,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.551,0.58,0.508,0.5321,-0.023,-4.14,398488.8188,1712,0.534,{"date":407,"open":408,"high":409,"low":410,"close":377,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",0.6196,0.637,0.5127,-0.059,-9.61,261913.912433,1114,0.577,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",0.65,0.6616,0.6,0.6141,-0.025,-3.91,276696.7714,485,0.6216,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.689,0.6905,0.6197,0.6391,-0.021,-3.18,179902.351836,757,0.6467,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.6989,0.7193,0.651,0.6601,-0.0309,-4.47,80790.1957,453,0.6765,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.7,0.7198,0.681,0.691,0.0117,1.72,57829.8188,273,0.6931,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",0.71,0.7339,0.6701,0.6793,-0.0107,-1.55,67455.083424,387,0.7065,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":113,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",0.708,0.73495,0.68,0.69,-1.43,116183.0593,654,0.6939,{"date":482,"open":483,"high":484,"low":451,"close":451,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.7364,0.754949,-0.0389,-5.26,57063.5,249,0.7142,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":300,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.75715,0.7606,0.731,0.7389,-3.3,75833.948974,269,0.7491,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",0.7801,0.7909,0.750201,0.7641,-0.0162,-2.08,164472.077756,396,0.7719,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",0.746,0.8104,0.7803,0.0052,0.67,345773.694283,1494,0.7916,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":418,"volume":528,"transactions":529,"vwap":530},"2026-08-14",0.7701,0.8188,0.75,0.7751,0.005,164227,511,0.7838,{"date":532,"open":533,"high":534,"low":535,"close":523,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.84,0.8502,0.7601,-0.1099,-12.49,318889.604211,1132,0.7963,{"date":542,"open":90,"high":90,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",0.8585,0.88,-0.17,-16.19,428923.00208,1489,0.915,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",0.9825,1.1,1.05,0.0548,5.51,203608.373513,1036,1.0364,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",0.9903,1.03,0.9744,0.9952,-0.0048,-0.48,111176.788892,627,0.9994,{"date":572,"open":90,"high":554,"low":573,"close":47,"change":361,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.9701,-1.96,88981.091018,330,1.0157,{"date":579,"open":580,"high":554,"low":581,"close":90,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",0.9702,0.96,0.0505,5.21,149607.785,495,1.0009,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",1.09,1.1999,0.95,0.9695,-0.1105,-10.23,475673.678554,5215,1.0276,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",1.07,1.155,1.06,1.08,0.02,1.89,83159.31952,1065,1.1046,{"date":610,"open":611,"high":612,"low":563,"close":602,"change":613,"percent_change":591,"volume":614,"transactions":615,"vwap":616},"2026-08-03",1.04,1.0915,0.01,53002.059892,721,1.0538,{"date":618,"open":603,"high":619,"low":611,"close":554,"change":361,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",1.15,-1.87,122552.748509,769,1.0772,{"date":625,"open":626,"high":627,"low":602,"close":600,"change":613,"percent_change":628,"volume":629,"transactions":436,"vwap":630},"2026-07-30",1.065,1.1659,0.94,154735.545732,1.1009,{"date":632,"open":589,"high":633,"low":602,"close":602,"change":634,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",1.1398,0,80749.372122,718,1.0962,{"date":639,"open":640,"high":641,"low":602,"close":602,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",1.12,1.27,-0.07,-6.19,353172.616176,1447,1.1185,{"date":648,"open":61,"high":649,"low":640,"close":118,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",1.205,-0.06,-5.04,112537.674864,580,1.1545,{"date":656,"open":657,"high":658,"low":640,"close":61,"change":361,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",1.21,1.259,-1.65,105013.297771,585,1.1936,{"date":664,"open":665,"high":666,"low":667,"close":657,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",1.28,1.3779,1.17,-0.09,-6.92,266497.766698,1430,1.2846,{"date":674,"open":675,"high":26,"low":641,"close":676,"change":545,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",1.5,1.3,-11.56,344110.859833,1588,1.4222,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",1.22,1.55,1.2001,1.47,0.26,21.49,726178.991473,3610,1.4653,{"date":693,"open":694,"high":676,"low":695,"close":657,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",1.26,1.18,-0.05,-3.97,54746.162882,522,1.2349,{"date":702,"open":667,"high":703,"low":667,"close":694,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-07-17",1.31,0.07,5.88,136000,{"date":708,"open":709,"high":709,"low":710,"close":61,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":61},"2026-07-16",1.24,1.16,-0.03,-2.46,104500,{"date":715,"open":716,"high":676,"low":710,"close":683,"change":613,"percent_change":717,"volume":718,"transactions":9,"vwap":683},"2026-07-15",1.25,0.83,254800,{"date":720,"open":563,"high":83,"low":103,"close":657,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":657},"2026-07-14",0.19,18.63,771900,{"date":725,"open":602,"high":619,"low":726,"close":90,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":90},"2026-07-13",0.98000002,-0.04,-3.77,218300,{"date":731,"open":603,"high":640,"low":611,"close":602,"change":113,"percent_change":732,"volume":733,"transactions":9,"vwap":602},"2026-07-10",-0.93,95700,{"date":735,"open":736,"high":553,"low":737,"close":600,"change":704,"percent_change":738,"volume":739,"transactions":9,"vwap":600},"2026-07-09",0.99000001,0.97000003,7,156800,{"date":741,"open":103,"high":611,"low":742,"close":47,"change":650,"percent_change":743,"volume":744,"transactions":9,"vwap":47},"2026-07-08",0.94999999,-5.66,213100,{"date":746,"open":47,"high":710,"low":747,"close":602,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":602},"2026-07-07",0.95999998,0.09,9.28,1120200,{"date":752,"open":726,"high":726,"low":628,"close":737,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":737},"2026-07-06",0.03,3.19,45100,{"date":757,"open":47,"high":47,"low":758,"close":628,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":628},"2026-07-02",0.92000002,-0.08,-7.84,97300,{"date":763,"open":764,"high":563,"low":765,"close":90,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":90},"2026-07-01",0.93000001,0.89999998,0.12,13.33,310100,{"date":770,"open":771,"high":764,"low":772,"close":765,"change":604,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-30",0.88999999,0.87,2.27,147600,{"date":776,"open":777,"high":771,"low":777,"close":544,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":544},"2026-06-29",0.85000002,0.08,10,124300,{"date":782,"open":783,"high":777,"low":784,"close":785,"change":108,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-26",0.76999998,0.74000001,0.80000001,8.11,395400,{"date":789,"open":525,"high":790,"low":784,"close":784,"change":613,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-06-25",0.83999997,1.37,571500,{"date":794,"open":785,"high":795,"low":796,"close":796,"change":759,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",0.81999999,0.73000002,-9.88,71800,{"date":800,"open":801,"high":777,"low":802,"close":803,"change":753,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-23",0.77999997,0.75999999,0.81,3.85,79500,{"date":807,"open":801,"high":785,"low":802,"close":801,"change":634,"percent_change":634,"volume":808,"transactions":9,"vwap":801},"2026-06-22",80600,{"date":810,"open":777,"high":771,"low":801,"close":801,"change":642,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-06-18",-8.24,217400,{"date":814,"open":802,"high":777,"low":802,"close":777,"change":704,"percent_change":815,"volume":816,"transactions":9,"vwap":777},"2026-06-17",8.97,168400,{"date":818,"open":785,"high":803,"low":525,"close":801,"change":361,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-06-16",-2.5,130700,{"date":822,"open":823,"high":785,"low":823,"close":785,"change":766,"percent_change":824,"volume":825,"transactions":9,"vwap":785},"2026-06-15",0.70999998,17.65,262900,{"date":827,"open":476,"high":796,"low":828,"close":829,"change":634,"percent_change":634,"volume":830,"transactions":9,"vwap":829},"2026-06-12",0.67000002,0.68000001,103700,{"date":832,"open":833,"high":823,"low":834,"close":829,"change":696,"percent_change":835,"volume":836,"transactions":9,"vwap":829},"2026-06-11",0.69999999,0.66000003,-6.85,253100,{"date":838,"open":829,"high":796,"low":829,"close":796,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":796},"2026-06-10",0.05,7.35,166600,{"date":843,"open":844,"high":796,"low":834,"close":829,"change":361,"percent_change":845,"volume":846,"transactions":9,"vwap":829},"2026-06-09",0.72000003,-2.86,142900,{"date":848,"open":796,"high":796,"low":476,"close":833,"change":113,"percent_change":849,"volume":850,"transactions":9,"vwap":833},"2026-06-08",-1.41,65800,{"date":852,"open":833,"high":844,"low":476,"close":823,"change":113,"percent_change":853,"volume":854,"transactions":9,"vwap":823},"2026-06-05",-1.39,81300,{"date":856,"open":823,"high":796,"low":476,"close":844,"change":604,"percent_change":857,"volume":858,"transactions":9,"vwap":844},"2026-06-04",2.86,70900,{"date":860,"open":833,"high":796,"low":829,"close":833,"change":613,"percent_change":861,"volume":862,"transactions":9,"vwap":833},"2026-06-03",1.45,143600,{"date":864,"open":801,"high":801,"low":828,"close":476,"change":668,"percent_change":865,"volume":866,"transactions":9,"vwap":476},"2026-06-02",-11.54,514800,{"date":868,"open":785,"high":869,"low":525,"close":801,"change":711,"percent_change":870,"volume":871,"transactions":9,"vwap":801},"2026-06-01",0.82999998,-3.7,299400,{"date":873,"open":796,"high":869,"low":833,"close":803,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":803},"2026-05-29",0.1,14.08,803800,{"date":878,"open":783,"high":801,"low":828,"close":823,"change":696,"percent_change":879,"volume":880,"transactions":9,"vwap":823},"2026-05-28",-6.58,8681000,{"date":882,"open":784,"high":783,"low":796,"close":802,"change":634,"percent_change":634,"volume":883,"transactions":9,"vwap":802},"2026-05-27",26700,{"date":885,"open":525,"high":801,"low":796,"close":802,"change":634,"percent_change":634,"volume":886,"transactions":9,"vwap":802},"2026-05-26",98300,{"date":888,"open":889,"high":785,"low":844,"close":802,"change":604,"percent_change":890,"volume":891,"transactions":9,"vwap":802},"2026-05-22",0.79000002,2.7,216300,{"date":893,"open":796,"high":784,"low":796,"close":784,"change":634,"percent_change":634,"volume":894,"transactions":9,"vwap":784},"2026-05-21",22200,{"date":896,"open":525,"high":525,"low":796,"close":784,"change":604,"percent_change":897,"volume":898,"transactions":9,"vwap":784},"2026-05-20",2.78,12500,{"date":900,"open":796,"high":525,"low":829,"close":844,"change":634,"percent_change":634,"volume":901,"transactions":9,"vwap":844},"2026-05-19",66100,{"date":903,"open":784,"high":802,"low":828,"close":844,"change":634,"percent_change":634,"volume":904,"transactions":9,"vwap":844},"2026-05-18",161400,{"date":906,"open":784,"high":784,"low":833,"close":844,"change":753,"percent_change":907,"volume":908,"transactions":9,"vwap":844},"2026-05-15",4.35,44400,{"date":910,"open":844,"high":784,"low":829,"close":476,"change":361,"percent_change":911,"volume":912,"transactions":9,"vwap":476},"2026-05-14",-2.82,74100,{"date":914,"open":796,"high":525,"low":823,"close":823,"change":113,"percent_change":853,"volume":915,"transactions":9,"vwap":823},"2026-05-13",124900,{"date":917,"open":844,"high":525,"low":833,"close":844,"change":634,"percent_change":634,"volume":918,"transactions":9,"vwap":844},"2026-05-12",43100,{"date":920,"open":889,"high":889,"low":833,"close":844,"change":696,"percent_change":921,"volume":922,"transactions":9,"vwap":844},"2026-05-11",-6.49,108500,{"date":924,"open":796,"high":889,"low":833,"close":783,"change":604,"percent_change":925,"volume":926,"transactions":9,"vwap":783},"2026-05-08",2.67,348100,{"date":928,"open":525,"high":525,"low":784,"close":525,"change":113,"percent_change":929,"volume":930,"transactions":9,"vwap":525},"2026-05-07",-1.32,9700,{"date":932,"open":801,"high":801,"low":802,"close":802,"change":113,"percent_change":933,"volume":934,"transactions":9,"vwap":802},"2026-05-06",-1.3,17100,{"date":936,"open":802,"high":801,"low":802,"close":783,"change":604,"percent_change":925,"volume":937,"transactions":9,"vwap":783},"2026-05-05",20800,{"date":939,"open":783,"high":801,"low":844,"close":525,"change":727,"percent_change":940,"volume":941,"transactions":9,"vwap":525},"2026-05-04",-5.06,22000,{"date":943,"open":785,"high":803,"low":783,"close":889,"change":613,"percent_change":665,"volume":944,"transactions":9,"vwap":889},"2026-05-01",12900,{"date":946,"open":525,"high":889,"low":784,"close":801,"change":604,"percent_change":947,"volume":948,"transactions":9,"vwap":801},"2026-04-30",2.63,4100,{"date":950,"open":777,"high":777,"low":833,"close":802,"change":696,"percent_change":951,"volume":952,"transactions":9,"vwap":802},"2026-04-29",-6.17,364900,{"date":954,"open":777,"high":777,"low":785,"close":803,"change":113,"percent_change":955,"volume":956,"transactions":9,"vwap":803},"2026-04-28",-1.22,27700,{"date":958,"open":790,"high":777,"low":795,"close":795,"change":727,"percent_change":959,"volume":960,"transactions":9,"vwap":795},"2026-04-27",-4.65,33800,{"date":962,"open":790,"high":764,"low":869,"close":963,"change":113,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-24",0.86000001,-1.15,22500,{"date":967,"open":764,"high":764,"low":790,"close":772,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":772},"2026-04-23",0.04,4.82,34900,{"date":972,"open":795,"high":777,"low":795,"close":869,"change":113,"percent_change":351,"volume":973,"transactions":9,"vwap":869},"2026-04-22",102100,{"date":975,"open":544,"high":544,"low":803,"close":790,"change":727,"percent_change":976,"volume":977,"transactions":9,"vwap":790},"2026-04-21",-4.55,87400,{"date":979,"open":544,"high":544,"low":772,"close":544,"change":634,"percent_change":634,"volume":980,"transactions":9,"vwap":544},"2026-04-20",7800,{"date":982,"open":544,"high":544,"low":544,"close":544,"change":634,"percent_change":634,"volume":983,"transactions":9,"vwap":544},"2026-04-17",56500,{"date":985,"open":544,"high":771,"low":772,"close":544,"change":634,"percent_change":634,"volume":986,"transactions":9,"vwap":544},"2026-04-16",51600,{"date":988,"open":544,"high":544,"low":772,"close":544,"change":613,"percent_change":619,"volume":989,"transactions":9,"vwap":544},"2026-04-15",32900,{"date":991,"open":777,"high":544,"low":777,"close":772,"change":613,"percent_change":710,"volume":992,"transactions":9,"vwap":772},"2026-04-14",58600,{"date":994,"open":765,"high":628,"low":963,"close":963,"change":711,"percent_change":189,"volume":965,"transactions":9,"vwap":963},"2026-04-13",{"date":996,"open":997,"high":997,"low":785,"close":771,"change":613,"percent_change":998,"volume":999,"transactions":9,"vwap":771},"2026-04-10",0.91000003,1.14,35500,{"date":1001,"open":544,"high":764,"low":544,"close":544,"change":113,"percent_change":1002,"volume":1003,"transactions":9,"vwap":544},"2026-04-09",-1.12,7400,{"date":1005,"open":742,"high":742,"low":772,"close":771,"change":613,"percent_change":998,"volume":1006,"transactions":9,"vwap":771},"2026-04-08",12100,{"date":1008,"open":772,"high":997,"low":772,"close":544,"change":613,"percent_change":619,"volume":1009,"transactions":9,"vwap":544},"2026-04-07",6800,{"date":1011,"open":544,"high":758,"low":963,"close":772,"change":361,"percent_change":1012,"volume":1013,"transactions":9,"vwap":772},"2026-04-06",-2.25,36300,{"date":1015,"open":963,"high":997,"low":803,"close":771,"change":968,"percent_change":1016,"volume":1017,"transactions":9,"vwap":771},"2026-04-02",4.71,33300,{"date":1019,"open":795,"high":771,"low":795,"close":777,"change":753,"percent_change":1020,"volume":1021,"transactions":9,"vwap":777},"2026-04-01",3.66,39900,{"date":1023,"open":796,"high":765,"low":823,"close":795,"change":748,"percent_change":1024,"volume":1025,"transactions":9,"vwap":795},"2026-03-31",12.33,246200,{"date":1027,"open":476,"high":785,"low":834,"close":796,"change":839,"percent_change":840,"volume":1028,"transactions":9,"vwap":796},"2026-03-30",81900,{"date":1030,"open":844,"high":525,"low":834,"close":829,"change":361,"percent_change":845,"volume":1031,"transactions":9,"vwap":829},"2026-03-27",207200,{"date":1033,"open":777,"high":777,"low":1034,"close":833,"change":545,"percent_change":1035,"volume":1036,"transactions":9,"vwap":833},"2026-03-26",0.64999998,-19.54,239000,{"date":1038,"open":765,"high":628,"low":777,"close":772,"change":753,"percent_change":1039,"volume":1040,"transactions":9,"vwap":772},"2026-03-25",3.57,101200,{"date":1042,"open":997,"high":628,"low":869,"close":790,"change":361,"percent_change":1043,"volume":1044,"transactions":9,"vwap":790},"2026-03-24",-2.33,38900,{"date":1046,"open":737,"high":737,"low":777,"close":963,"change":759,"percent_change":1047,"volume":1048,"transactions":9,"vwap":963},"2026-03-23",-8.51,96300,{"date":1050,"open":785,"high":90,"low":802,"close":628,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":628},"2026-03-20",0.14,17.5,356400,{"date":1055,"open":801,"high":803,"low":525,"close":785,"change":604,"percent_change":1056,"volume":1057,"transactions":9,"vwap":785},"2026-03-19",2.56,25200,{"date":1059,"open":889,"high":803,"low":801,"close":801,"change":361,"percent_change":819,"volume":937,"transactions":9,"vwap":801},"2026-03-18",{"date":1061,"open":790,"high":777,"low":525,"close":785,"change":113,"percent_change":1062,"volume":1063,"transactions":9,"vwap":785},"2026-03-17",-1.23,126700,{"date":1065,"open":889,"high":869,"low":783,"close":803,"change":839,"percent_change":1066,"volume":1067,"transactions":9,"vwap":803},"2026-03-16",6.58,141900,{"date":1069,"open":801,"high":785,"low":802,"close":802,"change":634,"percent_change":634,"volume":1070,"transactions":9,"vwap":802},"2026-03-13",36100,{"date":1072,"open":785,"high":803,"low":796,"close":802,"change":727,"percent_change":1073,"volume":1074,"transactions":9,"vwap":802},"2026-03-12",-5,64100,{"date":1076,"open":869,"high":869,"low":889,"close":785,"change":711,"percent_change":1077,"volume":1078,"transactions":9,"vwap":785},"2026-03-11",-3.61,22700,{"date":1080,"open":795,"high":869,"low":801,"close":869,"change":753,"percent_change":1081,"volume":1082,"transactions":9,"vwap":869},"2026-03-10",3.75,70500,{"date":1084,"open":783,"high":869,"low":525,"close":785,"change":753,"percent_change":1085,"volume":1086,"transactions":9,"vwap":785},"2026-03-09",3.9,310300,{"date":1088,"open":777,"high":777,"low":525,"close":783,"change":613,"percent_change":1089,"volume":1090,"transactions":9,"vwap":783},"2026-03-06",1.32,44800,{"date":1092,"open":869,"high":963,"low":802,"close":802,"change":650,"percent_change":1093,"volume":1094,"transactions":9,"vwap":802},"2026-03-05",-7.32,73100,{"date":1096,"open":869,"high":790,"low":525,"close":795,"change":753,"percent_change":1097,"volume":1098,"transactions":9,"vwap":795},"2026-03-04",3.8,264000,{"date":1100,"open":783,"high":889,"low":783,"close":889,"change":604,"percent_change":1101,"volume":1102,"transactions":9,"vwap":889},"2026-03-03",2.6,12800,{"date":1104,"open":889,"high":785,"low":784,"close":783,"change":113,"percent_change":1105,"volume":1106,"transactions":9,"vwap":783},"2026-03-02",-1.28,103200,{"date":1108,"open":801,"high":889,"low":802,"close":801,"change":634,"percent_change":634,"volume":1109,"transactions":9,"vwap":801},"2026-02-27",73500,{"date":1111,"open":869,"high":869,"low":801,"close":801,"change":650,"percent_change":1112,"volume":1113,"transactions":9,"vwap":801},"2026-02-26",-7.14,41700,{"date":1115,"open":785,"high":790,"low":785,"close":790,"change":604,"percent_change":1116,"volume":1117,"transactions":9,"vwap":790},"2026-02-25",2.44,13500,{"date":1119,"open":785,"high":795,"low":889,"close":795,"change":604,"percent_change":1120,"volume":1121,"transactions":9,"vwap":795},"2026-02-24",2.5,53000,{"date":1123,"open":889,"high":803,"low":525,"close":785,"change":634,"percent_change":634,"volume":1124,"transactions":9,"vwap":785},"2026-02-23",19100,{"date":1126,"open":803,"high":795,"low":785,"close":785,"change":634,"percent_change":634,"volume":1127,"transactions":9,"vwap":785},"2026-02-20",4900,{"date":1129,"open":803,"high":795,"low":889,"close":785,"change":113,"percent_change":1062,"volume":1130,"transactions":9,"vwap":785},"2026-02-19",21900,{"date":1132,"open":785,"high":869,"low":889,"close":803,"change":634,"percent_change":634,"volume":1133,"transactions":9,"vwap":803},"2026-02-18",131100,{"date":1135,"open":777,"high":777,"low":889,"close":803,"change":361,"percent_change":1136,"volume":1137,"transactions":9,"vwap":803},"2026-02-17",-2.41,28400,{"date":1139,"open":869,"high":765,"low":869,"close":869,"change":634,"percent_change":634,"volume":1140,"transactions":9,"vwap":869},"2026-02-13",92200,{"date":1142,"open":803,"high":777,"low":803,"close":869,"change":753,"percent_change":1081,"volume":1143,"transactions":9,"vwap":869},"2026-02-12",9500,{"date":1145,"open":869,"high":869,"low":785,"close":785,"change":711,"percent_change":1077,"volume":1146,"transactions":9,"vwap":785},"2026-02-11",36200,{"date":1148,"open":790,"high":777,"low":869,"close":869,"change":634,"percent_change":634,"volume":1149,"transactions":9,"vwap":869},"2026-02-10",11000,{"date":1151,"open":963,"high":963,"low":869,"close":869,"change":361,"percent_change":1152,"volume":1153,"transactions":9,"vwap":869},"2026-02-09",-2.35,21500,{"date":1155,"open":869,"high":963,"low":795,"close":777,"change":634,"percent_change":634,"volume":1156,"transactions":9,"vwap":777},"2026-02-06",33600,{"date":1158,"open":790,"high":963,"low":869,"close":777,"change":634,"percent_change":634,"volume":1159,"transactions":9,"vwap":777},"2026-02-05",14900,{"date":1161,"open":790,"high":963,"low":785,"close":777,"change":634,"percent_change":634,"volume":1162,"transactions":9,"vwap":777},"2026-02-04",64700,{"date":1164,"open":544,"high":544,"low":795,"close":777,"change":113,"percent_change":1165,"volume":1166,"transactions":9,"vwap":777},"2026-02-03",-1.16,86700,{"date":1168,"open":771,"high":765,"low":963,"close":963,"change":113,"percent_change":964,"volume":956,"transactions":9,"vwap":963},"2026-02-02",{"date":1170,"open":771,"high":997,"low":772,"close":772,"change":727,"percent_change":1171,"volume":1172,"transactions":9,"vwap":772},"2026-01-30",-4.4,40100,{"date":1174,"open":777,"high":758,"low":777,"close":997,"change":753,"percent_change":1175,"volume":1176,"transactions":9,"vwap":997},"2026-01-29",3.41,36400,{"date":1178,"open":544,"high":544,"low":777,"close":544,"change":634,"percent_change":634,"volume":1179,"transactions":9,"vwap":544},"2026-01-28",48200,{"date":1181,"open":544,"high":544,"low":772,"close":544,"change":634,"percent_change":634,"volume":1182,"transactions":9,"vwap":544},"2026-01-27",20700,{"date":1184,"open":544,"high":771,"low":772,"close":544,"change":361,"percent_change":1185,"volume":1186,"transactions":9,"vwap":544},"2026-01-26",-2.22,20600,{"date":1188,"open":765,"high":764,"low":765,"close":765,"change":113,"percent_change":1189,"volume":1190,"transactions":9,"vwap":765},"2026-01-23",-1.1,21800,{"date":1192,"open":765,"high":742,"low":765,"close":997,"change":604,"percent_change":1193,"volume":1194,"transactions":9,"vwap":997},"2026-01-22",2.25,20400,{"date":1196,"open":544,"high":765,"low":772,"close":771,"change":634,"percent_change":634,"volume":1197,"transactions":9,"vwap":771},"2026-01-21",13200,{"date":1199,"open":777,"high":997,"low":777,"close":771,"change":604,"percent_change":1200,"volume":1201,"transactions":9,"vwap":771},"2026-01-20",2.3,26100,{"date":1203,"open":772,"high":765,"low":772,"close":772,"change":361,"percent_change":1012,"volume":1204,"transactions":9,"vwap":772},"2026-01-16",15000,{"date":1206,"open":777,"high":764,"low":777,"close":771,"change":613,"percent_change":998,"volume":1207,"transactions":9,"vwap":771},"2026-01-15",33700,{"date":1209,"open":963,"high":544,"low":963,"close":544,"change":613,"percent_change":619,"volume":1210,"transactions":9,"vwap":544},"2026-01-14",27200,{"date":1212,"open":997,"high":997,"low":790,"close":772,"change":650,"percent_change":1213,"volume":1214,"transactions":9,"vwap":772},"2026-01-13",-6.45,72900,{"date":1216,"open":764,"high":742,"low":997,"close":764,"change":361,"percent_change":1217,"volume":1218,"transactions":9,"vwap":764},"2026-01-12",-2.11,10800,{"date":1220,"open":742,"high":747,"low":758,"close":742,"change":361,"percent_change":1221,"volume":1222,"transactions":9,"vwap":742},"2026-01-09",-2.06,39700,{"date":1224,"open":737,"high":737,"low":758,"close":737,"change":634,"percent_change":634,"volume":1225,"transactions":9,"vwap":737},"2026-01-08",52000,{"date":1227,"open":764,"high":736,"low":764,"close":737,"change":968,"percent_change":1228,"volume":1229,"transactions":9,"vwap":737},"2026-01-07",4.3,22300,{"date":1231,"open":758,"high":628,"low":997,"close":764,"change":604,"percent_change":1232,"volume":1233,"transactions":9,"vwap":764},"2026-01-06",2.2,47400,{"date":1235,"open":764,"high":737,"low":765,"close":997,"change":711,"percent_change":1236,"volume":1237,"transactions":9,"vwap":997},"2026-01-05",-3.19,42100,{"date":1239,"open":726,"high":726,"low":997,"close":628,"change":634,"percent_change":634,"volume":1240,"transactions":9,"vwap":628},"2026-01-02",134700,{"date":1242,"open":963,"high":737,"low":963,"close":628,"change":108,"percent_change":1243,"volume":1244,"transactions":9,"vwap":628},"2025-12-31",6.82,184100,{"date":1246,"open":772,"high":765,"low":869,"close":544,"change":113,"percent_change":1002,"volume":1247,"transactions":9,"vwap":544},"2025-12-30",171400,{"date":1249,"open":747,"high":737,"low":771,"close":771,"change":650,"percent_change":1250,"volume":1251,"transactions":9,"vwap":771},"2025-12-29",-6.32,136600,{"date":1253,"open":47,"high":47,"low":758,"close":742,"change":711,"percent_change":1254,"volume":1255,"transactions":9,"vwap":742},"2025-12-26",-3.06,57300,{"date":1257,"open":47,"high":47,"low":742,"close":726,"change":113,"percent_change":1258,"volume":1259,"transactions":9,"vwap":726},"2025-12-24",-1.01,54100,{"date":1261,"open":736,"high":90,"low":737,"close":736,"change":113,"percent_change":1262,"volume":1263,"transactions":9,"vwap":736},"2025-12-23",-1,47200,{"date":1265,"open":726,"high":611,"low":747,"close":47,"change":634,"percent_change":634,"volume":1266,"transactions":9,"vwap":47},"2025-12-22",105300,{"date":1268,"open":771,"high":611,"low":771,"close":47,"change":748,"percent_change":1269,"volume":1270,"transactions":9,"vwap":47},"2025-12-19",9.89,237700,{"date":1272,"open":765,"high":628,"low":772,"close":997,"change":613,"percent_change":1273,"volume":1274,"transactions":9,"vwap":997},"2025-12-18",1.11,79800,{"date":1276,"open":765,"high":758,"low":772,"close":765,"change":113,"percent_change":1189,"volume":1017,"transactions":9,"vwap":765},"2025-12-17",{"date":1278,"open":803,"high":742,"low":803,"close":997,"change":778,"percent_change":1279,"volume":1280,"transactions":9,"vwap":997},"2025-12-16",9.64,79200,{"date":1282,"open":765,"high":765,"low":785,"close":869,"change":759,"percent_change":1283,"volume":1284,"transactions":9,"vwap":869},"2025-12-15",-8.79,273300,{"date":1286,"open":758,"high":628,"low":765,"close":997,"change":113,"percent_change":1287,"volume":1288,"transactions":9,"vwap":997},"2025-12-12",-1.09,31300,{"date":1290,"open":726,"high":90,"low":771,"close":758,"change":642,"percent_change":1291,"volume":1292,"transactions":9,"vwap":758},"2025-12-11",-7.07,385200,{"date":1294,"open":737,"high":611,"low":747,"close":736,"change":113,"percent_change":1262,"volume":1295,"transactions":9,"vwap":736},"2025-12-10",112800,{"date":1297,"open":737,"high":90,"low":742,"close":47,"change":613,"percent_change":103,"volume":1298,"transactions":9,"vwap":47},"2025-12-09",105600,{"date":1300,"open":628,"high":103,"low":764,"close":736,"change":968,"percent_change":1301,"volume":1302,"transactions":9,"vwap":736},"2025-12-08",4.21,160900,{"date":1304,"open":726,"high":47,"low":742,"close":742,"change":696,"percent_change":1073,"volume":1305,"transactions":9,"vwap":742},"2025-12-05",87600,{"date":1307,"open":742,"high":563,"low":764,"close":47,"change":108,"percent_change":1308,"volume":1309,"transactions":9,"vwap":47},"2025-12-04",6.38,244000,{"date":1311,"open":758,"high":736,"low":544,"close":628,"change":753,"percent_change":1312,"volume":1313,"transactions":9,"vwap":628},"2025-12-03",3.3,335200,{"date":1315,"open":772,"high":628,"low":772,"close":997,"change":361,"percent_change":1316,"volume":1317,"transactions":9,"vwap":997},"2025-12-02",-2.15,244600,{"date":1319,"open":118,"high":998,"low":777,"close":764,"change":361,"percent_change":1217,"volume":1320,"transactions":9,"vwap":764},"2025-12-01",7197700,{"date":1322,"open":758,"high":736,"low":997,"close":742,"change":613,"percent_change":602,"volume":1323,"transactions":9,"vwap":742},"2025-11-28",96600,{"date":1325,"open":747,"high":736,"low":628,"close":628,"change":113,"percent_change":1326,"volume":1327,"transactions":9,"vwap":628},"2025-11-26",-1.05,166300,{"date":1329,"open":997,"high":47,"low":997,"close":742,"change":968,"percent_change":1330,"volume":1331,"transactions":9,"vwap":742},"2025-11-25",4.4,355100,{"date":1333,"open":997,"high":736,"low":765,"close":997,"change":113,"percent_change":1287,"volume":1334,"transactions":9,"vwap":997},"2025-11-24",220800,{"date":1336,"open":758,"high":103,"low":997,"close":758,"change":113,"percent_change":74,"volume":1337,"transactions":9,"vwap":758},"2025-11-21",175200,{"date":1339,"open":742,"high":47,"low":764,"close":764,"change":634,"percent_change":634,"volume":1340,"transactions":9,"vwap":764},"2025-11-20",224600,{"date":1342,"open":772,"high":726,"low":772,"close":764,"change":753,"percent_change":1343,"volume":1344,"transactions":9,"vwap":764},"2025-11-19",3.33,161000,{"date":1346,"open":772,"high":742,"low":777,"close":765,"change":613,"percent_change":640,"volume":1074,"transactions":9,"vwap":765},"2025-11-18",{"date":1348,"open":997,"high":742,"low":777,"close":771,"change":361,"percent_change":1349,"volume":1350,"transactions":9,"vwap":771},"2025-11-17",-2.2,118500,{"date":1352,"open":742,"high":726,"low":997,"close":997,"change":634,"percent_change":634,"volume":1353,"transactions":9,"vwap":997},"2025-11-14",105100,{"date":1355,"open":628,"high":742,"low":544,"close":997,"change":711,"percent_change":1236,"volume":1356,"transactions":9,"vwap":997},"2025-11-13",86800,{"date":1358,"open":742,"high":47,"low":758,"close":628,"change":727,"percent_change":1359,"volume":1360,"transactions":9,"vwap":628},"2025-11-12",-4.08,235900,{"date":1362,"open":726,"high":103,"low":628,"close":726,"change":361,"percent_change":1363,"volume":1364,"transactions":9,"vwap":726},"2025-11-11",-2,185000,{"date":1366,"open":758,"high":611,"low":997,"close":47,"change":704,"percent_change":1367,"volume":1368,"transactions":9,"vwap":47},"2025-11-10",7.53,296200,{"date":1370,"open":47,"high":563,"low":758,"close":764,"change":696,"percent_change":1371,"volume":1372,"transactions":9,"vwap":764},"2025-11-07",-5.1,241200,{"date":1374,"open":90,"high":611,"low":726,"close":726,"change":650,"percent_change":1375,"volume":1376,"transactions":9,"vwap":726},"2025-11-06",-5.77,37900,{"date":1378,"open":611,"high":600,"low":90,"close":611,"change":113,"percent_change":1379,"volume":1380,"transactions":9,"vwap":611},"2025-11-05",-0.95,25900,{"date":1382,"open":554,"high":589,"low":554,"close":554,"change":711,"percent_change":1383,"volume":1384,"transactions":9,"vwap":554},"2025-11-04",-2.78,11800,{"date":1386,"open":118,"high":667,"low":602,"close":603,"change":696,"percent_change":1387,"volume":1380,"transactions":9,"vwap":603},"2025-11-03",-4.42,{"date":1389,"open":1390,"high":1390,"low":553,"close":118,"change":727,"percent_change":1391,"volume":1392,"transactions":9,"vwap":118},"2025-10-31",1.2,-3.42,54800,{"date":1394,"open":589,"high":657,"low":600,"close":667,"change":704,"percent_change":1395,"volume":1396,"transactions":9,"vwap":667},"2025-10-30",6.36,28200,{"date":1398,"open":1273,"high":695,"low":589,"close":553,"change":711,"percent_change":1399,"volume":1400,"transactions":9,"vwap":553},"2025-10-29",-2.65,76000,{"date":1402,"open":710,"high":1403,"low":553,"close":118,"change":696,"percent_change":1404,"volume":1405,"transactions":9,"vwap":118},"2025-10-28",1.29,-4.24,110000,{"date":1407,"open":695,"high":716,"low":553,"close":695,"change":968,"percent_change":1408,"volume":1040,"transactions":9,"vwap":695},"2025-10-27",3.51,{"date":1410,"open":61,"high":641,"low":998,"close":998,"change":727,"percent_change":1411,"volume":1412,"transactions":9,"vwap":998},"2025-10-24",-3.39,127700,{"date":1414,"open":710,"high":683,"low":640,"close":695,"change":778,"percent_change":1415,"volume":1416,"transactions":9,"vwap":695},"2025-10-23",7.27,111800,{"date":1418,"open":589,"high":61,"low":90,"close":553,"change":113,"percent_change":1419,"volume":1420,"transactions":9,"vwap":553},"2025-10-22",-0.9,74700,{"date":1422,"open":1273,"high":710,"low":589,"close":1273,"change":361,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1273},"2025-10-21",-1.77,32200,{"date":1426,"open":667,"high":667,"low":589,"close":118,"change":108,"percent_change":1427,"volume":1179,"transactions":9,"vwap":118},"2025-10-20",5.61,{"date":1429,"open":554,"high":603,"low":611,"close":600,"change":604,"percent_change":1430,"volume":1431,"transactions":9,"vwap":600},"2025-10-17",1.9,43500,{"date":1433,"open":90,"high":600,"low":47,"close":554,"change":604,"percent_change":1434,"volume":1435,"transactions":9,"vwap":554},"2025-10-16",1.94,67400,{"date":1437,"open":611,"high":1273,"low":563,"close":563,"change":361,"percent_change":1438,"volume":1439,"transactions":9,"vwap":563},"2025-10-15",-1.9,76600,{"date":1441,"open":589,"high":1273,"low":563,"close":554,"change":361,"percent_change":620,"volume":1442,"transactions":9,"vwap":554},"2025-10-14",155500,{"date":1444,"open":602,"high":118,"low":47,"close":600,"change":604,"percent_change":1430,"volume":1445,"transactions":9,"vwap":600},"2025-10-13",165400,{"date":1447,"open":118,"high":667,"low":103,"close":554,"change":759,"percent_change":1448,"volume":1449,"transactions":9,"vwap":554},"2025-10-10",-7.08,60300,{"date":1451,"open":710,"high":61,"low":640,"close":118,"change":634,"percent_change":634,"volume":1452,"transactions":9,"vwap":118},"2025-10-09",77300,{"date":1454,"open":998,"high":667,"low":118,"close":118,"change":113,"percent_change":1455,"volume":1456,"transactions":9,"vwap":118},"2025-10-08",-0.88,54500,{"date":1458,"open":695,"high":695,"low":640,"close":998,"change":727,"percent_change":1411,"volume":1459,"transactions":9,"vwap":998},"2025-10-07",88100,{"date":1461,"open":695,"high":1462,"low":118,"close":695,"change":604,"percent_change":456,"volume":1463,"transactions":9,"vwap":695},"2025-10-06",1.23,115400,{"date":1465,"open":683,"high":665,"low":118,"close":710,"change":650,"percent_change":1466,"volume":1467,"transactions":9,"vwap":710},"2025-10-03",-4.92,102400,{"date":1469,"open":641,"high":676,"low":657,"close":683,"change":759,"percent_change":1470,"volume":1471,"transactions":9,"vwap":683},"2025-10-02",-6.15,106000,{"date":1473,"open":657,"high":1474,"low":710,"close":676,"change":766,"percent_change":1475,"volume":1476,"transactions":9,"vwap":676},"2025-10-01",1.35,10.17,414300,{"date":1478,"open":710,"high":709,"low":710,"close":695,"change":613,"percent_change":1479,"volume":1480,"transactions":9,"vwap":695},"2025-09-30",0.85,94800,{"date":1482,"open":1273,"high":695,"low":602,"close":667,"change":704,"percent_change":1395,"volume":1483,"transactions":9,"vwap":667},"2025-09-29",150500,{"date":1485,"open":619,"high":61,"low":600,"close":553,"change":642,"percent_change":1486,"volume":1487,"transactions":9,"vwap":553},"2025-09-26",-5.98,76500,{"date":1489,"open":667,"high":695,"low":118,"close":667,"change":604,"percent_change":1490,"volume":1491,"transactions":9,"vwap":667},"2025-09-25",1.74,80200,{"date":1493,"open":118,"high":695,"low":603,"close":619,"change":704,"percent_change":1494,"volume":1495,"transactions":9,"vwap":619},"2025-09-24",6.48,124500,{"date":1497,"open":554,"high":640,"low":47,"close":603,"change":839,"percent_change":1498,"volume":1499,"transactions":9,"vwap":603},"2025-09-23",4.85,230400,{"date":1501,"open":603,"high":589,"low":90,"close":563,"change":727,"percent_change":1502,"volume":1503,"transactions":9,"vwap":563},"2025-09-22",-3.74,113700,{"date":1505,"open":103,"high":589,"low":726,"close":600,"change":748,"percent_change":1506,"volume":1507,"transactions":9,"vwap":600},"2025-09-19",9.18,276200,{"date":1509,"open":736,"high":90,"low":737,"close":726,"change":361,"percent_change":1363,"volume":1510,"transactions":9,"vwap":726},"2025-09-18",113400,{"date":1512,"open":736,"high":600,"low":726,"close":47,"change":613,"percent_change":103,"volume":1513,"transactions":9,"vwap":47},"2025-09-17",270600,{"date":1515,"open":726,"high":563,"low":747,"close":736,"change":604,"percent_change":1516,"volume":1517,"transactions":9,"vwap":736},"2025-09-16",2.06,177700,{"date":1519,"open":747,"high":726,"low":628,"close":737,"change":634,"percent_change":634,"volume":1520,"transactions":9,"vwap":737},"2025-09-15",71900,{"date":1522,"open":736,"high":736,"low":747,"close":737,"change":361,"percent_change":1523,"volume":1524,"transactions":9,"vwap":737},"2025-09-12",-2.02,47300,{"date":1526,"open":726,"high":736,"low":742,"close":736,"change":613,"percent_change":90,"volume":1527,"transactions":9,"vwap":736},"2025-09-11",97700,{"date":1529,"open":47,"high":47,"low":726,"close":726,"change":634,"percent_change":634,"volume":1140,"transactions":9,"vwap":726},"2025-09-10",{"date":1531,"open":742,"high":47,"low":742,"close":726,"change":613,"percent_change":563,"volume":1532,"transactions":9,"vwap":726},"2025-09-09",91900,{"date":1534,"open":997,"high":103,"low":765,"close":737,"change":108,"percent_change":1535,"volume":1536,"transactions":9,"vwap":737},"2025-09-08",6.59,362300,{"date":1538,"open":758,"high":747,"low":997,"close":997,"change":696,"percent_change":1539,"volume":1540,"transactions":9,"vwap":997},"2025-09-05",-5.21,135100,{"date":1542,"open":742,"high":737,"low":742,"close":747,"change":361,"percent_change":1543,"volume":1544,"transactions":9,"vwap":747},"2025-09-04",-2.04,58700,{"date":1546,"open":742,"high":726,"low":758,"close":726,"change":753,"percent_change":1547,"volume":1548,"transactions":9,"vwap":726},"2025-09-03",3.16,111400,{"date":1550,"open":997,"high":726,"low":765,"close":742,"change":753,"percent_change":1551,"volume":1552,"transactions":9,"vwap":742},"2025-09-02",3.26,71000,{"date":1554,"open":765,"high":742,"low":765,"close":758,"change":613,"percent_change":553,"volume":1555,"transactions":9,"vwap":758},"2025-08-29",47700,{"date":1557,"open":764,"high":764,"low":765,"close":997,"change":361,"percent_change":1316,"volume":1558,"transactions":9,"vwap":997},"2025-08-28",16400,{"date":1560,"open":765,"high":726,"low":544,"close":764,"change":753,"percent_change":1343,"volume":1561,"transactions":9,"vwap":764},"2025-08-27",186400,{"date":1563,"open":963,"high":742,"low":963,"close":765,"change":753,"percent_change":1564,"volume":1565,"transactions":9,"vwap":765},"2025-08-26",3.45,157900,{"date":1567,"open":772,"high":765,"low":869,"close":772,"change":604,"percent_change":1568,"volume":1569,"transactions":9,"vwap":772},"2025-08-25",2.35,147200,{"date":1571,"open":803,"high":771,"low":785,"close":777,"change":704,"percent_change":815,"volume":1572,"transactions":9,"vwap":777},"2025-08-22",253900,{"date":1574,"open":783,"high":795,"low":783,"close":801,"change":711,"percent_change":870,"volume":1575,"transactions":9,"vwap":801},"2025-08-21",31600,{"date":1577,"open":795,"high":777,"low":802,"close":803,"change":604,"percent_change":1578,"volume":1579,"transactions":9,"vwap":803},"2025-08-20",2.53,308100,{"date":1581,"open":795,"high":795,"low":801,"close":889,"change":113,"percent_change":1582,"volume":1583,"transactions":9,"vwap":889},"2025-08-19",-1.25,23300,{"date":1585,"open":525,"high":803,"low":525,"close":785,"change":839,"percent_change":1586,"volume":1587,"transactions":9,"vwap":785},"2025-08-18",6.67,106400,{"date":1589,"open":889,"high":795,"low":823,"close":525,"change":696,"percent_change":1590,"volume":1591,"transactions":9,"vwap":525},"2025-08-15",-6.25,179600,{"date":1593,"open":963,"high":772,"low":802,"close":785,"change":361,"percent_change":1594,"volume":1595,"transactions":9,"vwap":785},"2025-08-14",-2.44,191100,{"date":1597,"open":963,"high":765,"low":795,"close":795,"change":711,"percent_change":1598,"volume":1599,"transactions":9,"vwap":795},"2025-08-13",-3.53,113300,{"date":1601,"open":795,"high":772,"low":795,"close":777,"change":968,"percent_change":1602,"volume":1603,"transactions":9,"vwap":777},"2025-08-12",4.94,56600,{"date":1605,"open":764,"high":726,"low":783,"close":803,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":803},"2025-08-11",-0.13,-13.83,350300,{"date":1610,"open":742,"high":737,"low":997,"close":628,"change":113,"percent_change":1326,"volume":1611,"transactions":9,"vwap":628},"2025-08-08",91800,{"date":1613,"open":737,"high":611,"low":628,"close":742,"change":727,"percent_change":1614,"volume":1615,"transactions":9,"vwap":742},"2025-08-07",-4.04,74000,{"date":1617,"open":47,"high":563,"low":726,"close":736,"change":613,"percent_change":90,"volume":1618,"transactions":9,"vwap":736},"2025-08-06",46100,{"date":1620,"open":47,"high":103,"low":737,"close":726,"change":711,"percent_change":1621,"volume":1622,"transactions":9,"vwap":726},"2025-08-05",-2.97,41300,{"date":1624,"open":47,"high":611,"low":47,"close":103,"change":613,"percent_change":47,"volume":858,"transactions":9,"vwap":103},"2025-08-04",{"date":1626,"open":90,"high":600,"low":47,"close":47,"change":650,"percent_change":743,"volume":1627,"transactions":9,"vwap":47},"2025-08-01",145600,{"date":1629,"open":553,"high":1273,"low":563,"close":602,"change":642,"percent_change":643,"volume":1630,"transactions":9,"vwap":602},"2025-07-31",367400,{"date":1632,"open":619,"high":619,"low":118,"close":118,"change":696,"percent_change":1404,"volume":1633,"transactions":9,"vwap":118},"2025-07-30",112900,{"date":1635,"open":553,"high":695,"low":603,"close":695,"change":704,"percent_change":1636,"volume":1637,"transactions":9,"vwap":695},"2025-07-29",6.31,96000,{"date":1639,"open":118,"high":1390,"low":553,"close":1273,"change":613,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1273},"2025-07-28",0.91,168900,{"date":1643,"open":589,"high":640,"low":602,"close":553,"change":361,"percent_change":1644,"volume":1645,"transactions":9,"vwap":553},"2025-07-25",-1.79,73000,{"date":1647,"open":640,"high":676,"low":47,"close":640,"change":604,"percent_change":1648,"volume":1649,"transactions":9,"vwap":640},"2025-07-24",1.82,549300,{"date":1651,"open":47,"high":619,"low":47,"close":553,"change":766,"percent_change":1652,"volume":1653,"transactions":9,"vwap":553},"2025-07-23",12.24,1971800,{"date":1655,"open":602,"high":602,"low":726,"close":726,"change":361,"percent_change":1363,"volume":1656,"transactions":9,"vwap":726},"2025-07-22",332300,{"date":1658,"open":47,"high":602,"low":736,"close":47,"change":753,"percent_change":82,"volume":1659,"transactions":9,"vwap":47},"2025-07-21",53200,{"date":1661,"open":747,"high":736,"low":747,"close":737,"change":113,"percent_change":1662,"volume":1396,"transactions":9,"vwap":737},"2025-07-18",-1.02,{"date":1664,"open":47,"high":563,"low":747,"close":726,"change":634,"percent_change":634,"volume":1665,"transactions":9,"vwap":726},"2025-07-17",29400,{"date":1667,"open":736,"high":103,"low":737,"close":726,"change":634,"percent_change":634,"volume":1668,"transactions":9,"vwap":726},"2025-07-16",28000,{"date":1670,"open":47,"high":103,"low":726,"close":726,"change":613,"percent_change":563,"volume":1671,"transactions":9,"vwap":726},"2025-07-15",18100,{"date":1673,"open":726,"high":90,"low":747,"close":737,"change":361,"percent_change":1523,"volume":1674,"transactions":9,"vwap":737},"2025-07-14",36800,{"date":1676,"open":737,"high":47,"low":747,"close":736,"change":113,"percent_change":1262,"volume":1124,"transactions":9,"vwap":736},"2025-07-11",{"date":1678,"open":742,"high":103,"low":628,"close":47,"change":968,"percent_change":1679,"volume":1680,"transactions":9,"vwap":47},"2025-07-10",4.17,46900,{"date":1682,"open":747,"high":726,"low":764,"close":747,"change":753,"percent_change":1683,"volume":1684,"transactions":9,"vwap":747},"2025-07-09",3.23,29000,{"date":1686,"open":758,"high":736,"low":758,"close":764,"change":613,"percent_change":589,"volume":1687,"transactions":9,"vwap":764},"2025-07-08",50400,{"date":1689,"open":997,"high":737,"low":997,"close":758,"change":361,"percent_change":1690,"volume":1691,"transactions":9,"vwap":758},"2025-07-07",-2.13,73300,{"date":1693,"open":742,"high":726,"low":758,"close":628,"change":634,"percent_change":634,"volume":1694,"transactions":9,"vwap":628},"2025-07-03",112300,{"date":1696,"open":747,"high":736,"low":758,"close":628,"change":711,"percent_change":1697,"volume":1698,"transactions":9,"vwap":628},"2025-07-02",-3.09,331000,{"date":1700,"open":737,"high":47,"low":742,"close":737,"change":361,"percent_change":1523,"volume":1701,"transactions":9,"vwap":737},"2025-07-01",7500,{"date":1703,"open":726,"high":47,"low":747,"close":736,"change":113,"percent_change":1262,"volume":1704,"transactions":9,"vwap":736},"2025-06-30",29600,{"date":1706,"open":726,"high":602,"low":726,"close":47,"change":634,"percent_change":634,"volume":1707,"transactions":9,"vwap":47},"2025-06-27",126300,{"date":1709,"open":737,"high":47,"low":737,"close":47,"change":604,"percent_change":1710,"volume":1711,"transactions":9,"vwap":47},"2025-06-26",2.04,36700,{"date":1713,"open":737,"high":736,"low":742,"close":726,"change":113,"percent_change":1258,"volume":1714,"transactions":9,"vwap":726},"2025-06-25",46400,{"date":1716,"open":726,"high":736,"low":628,"close":736,"change":839,"percent_change":1717,"volume":1718,"transactions":9,"vwap":736},"2025-06-24",5.32,51800,{"date":1720,"open":742,"high":736,"low":628,"close":628,"change":753,"percent_change":1312,"volume":1190,"transactions":9,"vwap":628},"2025-06-23",{"date":1722,"open":736,"high":602,"low":997,"close":997,"change":759,"percent_change":1723,"volume":1724,"transactions":9,"vwap":997},"2025-06-20",-8.08,118900,{"date":1726,"open":997,"high":611,"low":997,"close":736,"change":704,"percent_change":1727,"volume":1728,"transactions":9,"vwap":736},"2025-06-18",7.61,59800,{"date":1730,"open":742,"high":742,"low":997,"close":758,"change":113,"percent_change":74,"volume":1186,"transactions":9,"vwap":758},"2025-06-17",{"date":1732,"open":758,"high":628,"low":758,"close":764,"change":113,"percent_change":1733,"volume":1137,"transactions":9,"vwap":764},"2025-06-16",-1.06,{"date":1735,"open":736,"high":736,"low":628,"close":628,"change":634,"percent_change":634,"volume":1070,"transactions":9,"vwap":628},"2025-06-13",{"date":1737,"open":737,"high":563,"low":628,"close":628,"change":650,"percent_change":1738,"volume":1739,"transactions":9,"vwap":628},"2025-06-12",-6,31500,{"date":1741,"open":736,"high":47,"low":736,"close":47,"change":613,"percent_change":103,"volume":1742,"transactions":9,"vwap":47},"2025-06-11",8500,{"date":1744,"open":90,"high":90,"low":736,"close":736,"change":613,"percent_change":90,"volume":1745,"transactions":9,"vwap":736},"2025-06-10",7200,{"date":1747,"open":736,"high":103,"low":737,"close":726,"change":113,"percent_change":1258,"volume":989,"transactions":9,"vwap":726},"2025-06-09",{"date":1749,"open":737,"high":611,"low":737,"close":736,"change":604,"percent_change":1516,"volume":1750,"transactions":9,"vwap":736},"2025-06-06",33200,{"date":1752,"open":726,"high":90,"low":737,"close":737,"change":634,"percent_change":634,"volume":1753,"transactions":9,"vwap":737},"2025-06-05",13000,{"date":1755,"open":47,"high":563,"low":737,"close":737,"change":711,"percent_change":1756,"volume":1757,"transactions":9,"vwap":737},"2025-06-04",-3,61500,{"date":1759,"open":563,"high":602,"low":747,"close":47,"change":361,"percent_change":574,"volume":1760,"transactions":9,"vwap":47},"2025-06-03",29200,{"date":1762,"open":726,"high":600,"low":747,"close":90,"change":361,"percent_change":1763,"volume":1764,"transactions":9,"vwap":90},"2025-06-02",-1.92,26200,{"date":1766,"open":563,"high":603,"low":742,"close":611,"change":613,"percent_change":1767,"volume":1768,"transactions":9,"vwap":611},"2025-05-30",0.97,13600,{"date":1770,"open":47,"high":603,"low":47,"close":563,"change":753,"percent_change":1771,"volume":780,"transactions":9,"vwap":563},"2025-05-29",3,{"date":1773,"open":736,"high":90,"low":747,"close":47,"change":108,"percent_change":1308,"volume":1384,"transactions":9,"vwap":47},"2025-05-28",{"date":1775,"open":737,"high":103,"low":764,"close":628,"change":650,"percent_change":1738,"volume":1776,"transactions":9,"vwap":628},"2025-05-27",54000,{"date":1778,"open":611,"high":554,"low":726,"close":47,"change":696,"percent_change":1779,"volume":1764,"transactions":9,"vwap":47},"2025-05-23",-4.76,{"date":1781,"open":554,"high":589,"low":736,"close":554,"change":604,"percent_change":1434,"volume":1113,"transactions":9,"vwap":554},"2025-05-22",{"date":1783,"open":603,"high":118,"low":90,"close":563,"change":711,"percent_change":1784,"volume":1785,"transactions":9,"vwap":563},"2025-05-21",-2.83,30700,{"date":1787,"open":554,"high":589,"low":611,"close":602,"change":634,"percent_change":634,"volume":1788,"transactions":9,"vwap":602},"2025-05-20",15200,{"date":1790,"open":603,"high":603,"low":554,"close":602,"change":604,"percent_change":1791,"volume":1792,"transactions":9,"vwap":602},"2025-05-19",1.92,15600,{"date":1794,"open":47,"high":589,"low":726,"close":611,"change":968,"percent_change":1795,"volume":1796,"transactions":9,"vwap":611},"2025-05-16",4,94000,{"date":1798,"open":554,"high":600,"low":726,"close":47,"change":727,"percent_change":1799,"volume":1659,"transactions":9,"vwap":47},"2025-05-15",-3.85,{"date":1801,"open":554,"high":553,"low":47,"close":611,"change":361,"percent_change":1802,"volume":970,"transactions":9,"vwap":611},"2025-05-14",-1.89,{"date":1804,"open":1273,"high":1273,"low":554,"close":602,"change":727,"percent_change":1805,"volume":1806,"transactions":9,"vwap":602},"2025-05-13",-3.64,15800,{"date":1808,"open":602,"high":118,"low":602,"close":553,"change":753,"percent_change":1809,"volume":1810,"transactions":9,"vwap":553},"2025-05-12",2.8,19000,{"date":1812,"open":1273,"high":640,"low":602,"close":600,"change":113,"percent_change":732,"volume":1813,"transactions":9,"vwap":600},"2025-05-09",27800,{"date":1815,"open":1273,"high":640,"low":554,"close":603,"change":113,"percent_change":1816,"volume":1817,"transactions":9,"vwap":603},"2025-05-08",-0.92,48100,{"date":1819,"open":695,"high":657,"low":603,"close":589,"change":711,"percent_change":1820,"volume":1821,"transactions":9,"vwap":589},"2025-05-07",-2.68,50000,{"date":1823,"open":1390,"high":1390,"low":603,"close":640,"change":650,"percent_change":1824,"volume":1825,"transactions":9,"vwap":640},"2025-05-06",-5.08,102300,{"date":1827,"open":683,"high":665,"low":667,"close":695,"change":361,"percent_change":1828,"volume":1829,"transactions":9,"vwap":695},"2025-05-05",-1.67,86100,{"date":1831,"open":61,"high":709,"low":667,"close":1390,"change":113,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1390},"2025-05-02",-0.83,63200,{"date":1835,"open":683,"high":709,"low":1390,"close":657,"change":113,"percent_change":1836,"volume":1837,"transactions":9,"vwap":657},"2025-05-01",-0.82,19700,{"date":1839,"open":709,"high":709,"low":61,"close":683,"change":113,"percent_change":1840,"volume":1156,"transactions":9,"vwap":683},"2025-04-30",-0.81,{"date":1842,"open":1462,"high":709,"low":61,"close":1462,"change":839,"percent_change":1843,"volume":1057,"transactions":9,"vwap":1462},"2025-04-29",4.24,{"date":1845,"open":695,"high":1390,"low":619,"close":695,"change":634,"percent_change":634,"volume":1846,"transactions":9,"vwap":695},"2025-04-28",55700,{"date":1848,"open":1390,"high":1390,"low":710,"close":695,"change":711,"percent_change":1849,"volume":944,"transactions":9,"vwap":695},"2025-04-25",-2.48,{"date":1851,"open":716,"high":716,"low":619,"close":657,"change":634,"percent_change":634,"volume":1852,"transactions":9,"vwap":657},"2025-04-24",61200,{"date":1854,"open":1462,"high":1462,"low":657,"close":657,"change":634,"percent_change":634,"volume":1855,"transactions":9,"vwap":657},"2025-04-23",8400,{"date":180,"open":683,"high":1403,"low":1390,"close":657,"change":113,"percent_change":1836,"volume":1857,"transactions":9,"vwap":657},10200]