[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXYN":3,"homepage-market-summary":30,"stock-historical-EXYN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EXYN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Exyn Technologies, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Exyn Technologies Inc is a pioneer in fully adaptive, cognitive mission-level autonomous robotics and artificial intelligence, delivering solutions that enable safe, efficient, and scalable autonomy in complex, GPS-denied environments. Its mission is to deliver world-class autonomous robots to data-hungry industries, unlocking new insights that drive smarter decisions. The group is leveraging proprietary Level 4B autonomy software and cutting-edge aerial and ground robotic systems. It empowers industries, including mining, construction, critical infrastructure, and defense, with real-time 3D mapping, data analytics, and autonomous navigation. Its software and hardware include ExynAI, ExynAI SDK, ExynView, Nexys, Accessories, and Platforms.","Philadelphia, PA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.34,2.4,2.59,2.275,2.41,-0.07,-2.9,71631.736311,563,2.4498,7.2,1.5,486640.5364330206,14.7,97,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},486641,47204132.034003004,-55,"2026-05-15",[180,181,191,200,210,219,228,238,248,257,263,272,281,287,293,302,312,320,327,336,345,355,365,373,383,394,404,413,423,431,441,451,462,469,479,486,494,502,510,521,531,538,546,555,564,572,580,588,595,604,614,624,632,641,651,659,668,677,684,692,700,707,716,724,732,739,748,755,764,772,779,788,795,802,810,815,822,830,834,842,848,857,866,872,877,885,891,898,902,909,915,922,926,931,937,944,951],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.38,2.58,2.31,0.08,3.43,70657.173649,630,2.4438,{"date":192,"open":15,"high":193,"low":194,"close":195,"change":107,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.44,2.2515,2.33,2.64,74386.48419,816,2.3383,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.3,2.3743,2.1,2.27,0,75512.611222,2427,2.2205,{"date":211,"open":15,"high":212,"low":213,"close":205,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.3838,2.2,-0.04,-1.73,74702.3993,2092,2.2547,{"date":220,"open":221,"high":16,"low":222,"close":185,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.39,2.2801,-0.11,-4.55,61595.734503,598,2.3231,{"date":229,"open":230,"high":231,"low":183,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.47,2.6,2.42,-0.09,-3.59,54499.3387,842,2.4448,{"date":239,"open":17,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.62,2.43,2.51,-0.08,-3.09,45039.520132,2369,2.4924,{"date":249,"open":250,"high":251,"low":17,"close":17,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.66,2.7,-0.03,-1.15,45678.679886,580,2.6337,{"date":258,"open":250,"high":259,"low":240,"close":240,"change":206,"percent_change":206,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.82,69757.42065,710,2.6911,{"date":264,"open":265,"high":266,"low":267,"close":240,"change":112,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.68,2.86,2.5,-0.38,57589.6507,531,2.6522,{"date":273,"open":274,"high":275,"low":274,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.63,2.74,0.05,1.94,65001.9073,838,2.6857,{"date":282,"open":231,"high":283,"low":267,"close":184,"change":206,"percent_change":206,"volume":284,"transactions":285,"vwap":286},"2026-09-16",2.78,115896.7987,966,2.6431,{"date":288,"open":267,"high":289,"low":241,"close":184,"change":107,"percent_change":183,"volume":290,"transactions":291,"vwap":292},"2026-09-15",2.7699,129577.087419,1176,2.5438,{"date":294,"open":295,"high":283,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",2.69,2.52,-0.15,-5.62,125507.539562,1057,2.6152,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":112,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.61,2.7208,2.5411,2.67,-0.37,56891.285823,1649,2.6398,{"date":313,"open":196,"high":314,"low":296,"close":265,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.73,0.04,1.52,86850.763194,2728,2.6483,{"date":321,"open":240,"high":322,"low":240,"close":196,"change":252,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",2.7877,-1.12,56509.786002,1205,2.6681,{"date":328,"open":329,"high":330,"low":250,"close":307,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",2.8,2.83,-0.12,-4.3,80670.770704,1438,2.7274,{"date":337,"open":259,"high":338,"low":339,"close":340,"change":252,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",2.95,2.71,2.79,-1.06,78405.843758,1053,2.7969,{"date":346,"open":347,"high":348,"low":349,"close":259,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",2.88,3.08,2.75,-0.05,-1.74,70316.580913,763,2.8549,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":112,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.94,3.1288,2.7182,2.87,-0.35,181807.353187,1444,2.8861,{"date":366,"open":367,"high":348,"low":259,"close":347,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",3.03,-0.27,-8.57,217537.91598,1826,2.9347,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":268,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",3.5,3.525,3.115,3.15,-10.76,208899.898631,2156,3.306,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",3.32,3.75,3.3,3.53,0.165,4.9,391057.348643,2888,3.5569,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",4.075,3.2101,3.365,-0.635,-15.88,752741.347564,5314,3.4784,{"date":405,"open":406,"high":407,"low":378,"close":408,"change":132,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",3.42,4.32,4,24.22,3241418.349004,20267,3.8194,{"date":414,"open":183,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",3.25,2.2797,3.22,0.92,40,1740828.625822,11340,2.9003,{"date":424,"open":204,"high":265,"low":425,"close":202,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",2.05,0.09,4.07,1531058.91079,8197,2.3951,{"date":432,"open":433,"high":265,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",1.65,1.5152,2.21,0.63,39.87,16068075.227484,85707,2.2471,{"date":442,"open":443,"high":444,"low":26,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.88,2.0372,1.58,-0.44,-21.78,450966.622712,2876,1.7284,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",2.25,2.29,1.977,2.02,-0.28,-12.17,192076.925003,981,2.061,{"date":463,"open":241,"high":241,"low":464,"close":202,"change":297,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",2.2001,-6.12,124665.72796,809,2.2995,{"date":470,"open":196,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",2.6786,2.28,2.45,-0.26,-9.59,163208.484942,1155,2.4782,{"date":480,"open":259,"high":481,"low":304,"close":339,"change":223,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",2.85,-3.9,148693.557584,1463,2.7464,{"date":487,"open":488,"high":489,"low":349,"close":259,"change":20,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",2.84,3,-2.42,311563.561091,2972,2.8534,{"date":495,"open":304,"high":496,"low":242,"close":497,"change":142,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",3.182,2.89,12.45,871675.846556,5609,2.9036,{"date":503,"open":202,"high":347,"low":504,"close":505,"change":127,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",2.1647,2.57,18.43,1047340.996936,5946,2.5281,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",1.96,2.24,1.9495,2.17,0.23,11.86,610209.448062,3661,2.1033,{"date":522,"open":523,"high":524,"low":525,"close":277,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",1.8,1.99,1.77,0.18,10.23,141211.167666,1197,1.9006,{"date":532,"open":425,"high":425,"low":433,"close":533,"change":474,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",1.76,-12.87,255240.042773,2006,1.797,{"date":539,"open":540,"high":541,"low":523,"close":456,"change":214,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",2.08,2.18,-1.94,192031.129462,1102,1.9864,{"date":547,"open":548,"high":541,"low":523,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",1.86,2.06,0.24,13.19,309237.966026,2891,1.9481,{"date":556,"open":19,"high":557,"low":523,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",2.4677,1.82,-0.52,-22.22,156550.068416,1394,2.0667,{"date":565,"open":472,"high":19,"low":566,"close":15,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",2.19,0.14,6.36,84793.8857,836,2.2888,{"date":573,"open":183,"high":574,"low":575,"close":213,"change":331,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",2.46,2.12,-5.17,84902.504865,888,2.2334,{"date":581,"open":16,"high":275,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",2.32,-0.18,-7.2,98349.5847,1142,2.5203,{"date":589,"open":240,"high":590,"low":19,"close":267,"change":223,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",2.7223,-4.21,210964.0411,2216,2.5647,{"date":596,"open":597,"high":598,"low":599,"close":304,"change":214,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",2.55,2.91,2.5465,-1.51,286790.470489,3155,2.6887,{"date":605,"open":367,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",3.26,2.5181,2.65,-0.42,-13.68,8051893.182191,71478,3.4481,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":583,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",3.38,3.4129,3.04,3.07,-5.54,23539.850841,485,3.2028,{"date":625,"open":626,"high":606,"low":626,"close":415,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",3.1,0.17,5.52,36504.41997,758,3.1715,{"date":633,"open":406,"high":634,"low":635,"close":348,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",3.4432,2.72,-0.25,-7.51,145542.921543,2158,3.1114,{"date":642,"open":643,"high":644,"low":385,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",4.26,4.4189,3.33,-0.91,-21.46,127675.537692,1703,3.8196,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":361,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-17",4.5,4.56,4.1,4.24,-7.63,59900,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-16",4.95,5.19,4.51,4.59,-0.45,-8.93,73400,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",5.55,5.62,4.96,5.04,-0.56,-10,126300,{"date":678,"open":679,"high":680,"low":670,"close":681,"change":186,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-14",5.57,5.8,5.6,1.45,85700,{"date":685,"open":686,"high":687,"low":688,"close":628,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":628},"2026-07-13",5.7,5.81,5.4,-0.3,-5.15,45600,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":268,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-10",6.21,6.3,5.61,5.82,-6.13,143700,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":142,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",5.96,6.2,5.84,5.44,101600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",5.9,6.28,5.85,5.88,-0.17,-2.81,69700,{"date":717,"open":718,"high":719,"low":709,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",6.24,6.48,6.05,-0.39,-6.06,87200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":550,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",6.5,6.9,6.35,6.44,3.87,163300,{"date":733,"open":734,"high":735,"low":680,"close":703,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":703},"2026-07-02",6.16,6.7,0.29,4.91,168900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",5.33,6.47,5.15,5.91,0.71,13.65,212900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":315,"percent_change":132,"volume":754,"transactions":9,"vwap":753},"2026-06-30",5.21,5.67,4.88,5.2,107400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",5.1,5.37,4.89,5.16,0.3,6.17,76400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":665,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-26",5.25,5.38,4.76,4.86,-8.47,68800,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":665,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-25",5.77,5.92,5.31,-7.81,79200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",6.19,6.65,5.69,5.76,-0.43,-6.95,85800,{"date":789,"open":790,"high":791,"low":792,"close":781,"change":457,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-06-23",6.31,6.6,6.1,-4.33,91000,{"date":796,"open":797,"high":798,"low":799,"close":742,"change":308,"percent_change":800,"volume":801,"transactions":9,"vwap":742},"2026-06-22",6.89,6.98,6.34,-5.41,75200,{"date":803,"open":804,"high":805,"low":718,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",6.43,6.99,6.84,0.5,7.89,194100,{"date":811,"open":791,"high":805,"low":812,"close":799,"change":233,"percent_change":813,"volume":814,"transactions":9,"vwap":799},"2026-06-17",6.22,-1.4,127200,{"date":816,"open":817,"high":726,"low":818,"close":804,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":804},"2026-06-16",6.37,6.25,0.2,3.21,123300,{"date":823,"open":695,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",6.38,6.01,6.23,0.31,5.24,188100,{"date":831,"open":751,"high":726,"low":832,"close":775,"change":736,"percent_change":743,"volume":833,"transactions":9,"vwap":775},"2026-06-12",5.51,151000,{"date":835,"open":836,"high":837,"low":628,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-11",6.59,6.75,5.63,-0.8,-12.44,160500,{"date":843,"open":696,"high":844,"low":776,"close":804,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":804},"2026-06-10",6.85,0.96,17.55,287500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",6.02,6.42,5.35,5.47,-0.36,-6.17,177500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",6.88,7,5.5,5.83,-0.69,-10.58,222200,{"date":867,"open":868,"high":25,"low":817,"close":869,"change":516,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-05",6.51,6.52,3.66,444300,{"date":873,"open":695,"high":860,"low":694,"close":874,"change":122,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",6.29,4.14,365900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":147,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",5.79,6.4,5.65,6.04,6.71,151600,{"date":886,"open":887,"high":734,"low":688,"close":888,"change":308,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-02",5.94,5.66,-6.14,48900,{"date":892,"open":893,"high":694,"low":894,"close":895,"change":896,"percent_change":807,"volume":897,"transactions":9,"vwap":895},"2026-06-01",6,5.41,6.03,0.03,88500,{"date":899,"open":680,"high":900,"low":686,"close":893,"change":896,"percent_change":807,"volume":901,"transactions":9,"vwap":893},"2026-05-29",6.55,139500,{"date":903,"open":757,"high":904,"low":757,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",6.11,5.97,0.87,17.06,158300,{"date":910,"open":911,"high":784,"low":759,"close":757,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":757},"2026-05-27",5.75,-0.41,-7.44,44800,{"date":916,"open":917,"high":918,"low":390,"close":832,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":832},"2026-05-26",5.99,6.09,-0.24,-4.17,77900,{"date":923,"open":924,"high":792,"low":688,"close":911,"change":206,"percent_change":206,"volume":925,"transactions":9,"vwap":911},"2026-05-22",6.06,62700,{"date":927,"open":671,"high":928,"low":766,"close":911,"change":526,"percent_change":929,"volume":930,"transactions":9,"vwap":911},"2026-05-21",6.08,3.23,93200,{"date":932,"open":933,"high":694,"low":654,"close":679,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":679},"2026-05-20",5.01,0.81,17.02,790000,{"date":938,"open":939,"high":940,"low":941,"close":768,"change":919,"percent_change":942,"volume":943,"transactions":9,"vwap":768},"2026-05-19",5,5.45,4.25,-4.8,210000,{"date":945,"open":946,"high":686,"low":947,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-05-18",4.94,4.85,-0.2,-3.85,66400,{"date":178,"open":837,"high":860,"low":952,"close":753,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":753},4.62,-1.55,-22.96,883000]