[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMR":3,"homepage-market-summary":28,"stock-historical-HMR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HMR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Heidmar Maritime Holdings Corp. Common Stock","Nasdaq",null,"Common Stock","Heidmar Maritime Holdings Corp is a commercial and technical management company that operates tanker and dry-bulk vessel pools. The group, along with its subsidiaries, operates as a growing tanker pool company engaged in the commercial management and chartering of crude oil and refined petroleum product tankers. Its lines of business currently include asset management, tanker pooling, commercial and time charters, assisting clients with the buying and selling of ships, and technical management services for individual vessels, which include assistance in technical operations and crewing of the vessel. Its geographic areas are Singapore, the USA, the Marshall Islands, the United Arab Emirates, Germany, Switzerland, and Other.","52",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.72,1.67,1.78,0.05,2.99,61306.306494,364,1.724,2.015,0.73000002,110968.46625534662,77,408,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3.06,121522,44355385.030092,-42.09,"2025-04-23",[181,182,192,200,207,213,221,232,240,245,253,261,271,279,289,295,304,314,323,330,339,347,354,361,370,379,388,394,402,409,416,425,432,438,446,452,458,464,469,477,487,498,506,514,522,531,539,547,554,561,567,573,581,587,595,602,606,610,614,618,622,627,632,635,639,643,648,653,658,662,665,670,675,679,685,689,693,697,703,709,716,721,727,733,738,744,749,753,759,764,769,774,779,784,788,792,795,801,808,815,822,829,838,847,854,861,867,874,883,891,895,902,909,914,919,925,930,938,945,950,958,966,973,980,985,991,997,1004,1009,1015,1020,1027,1032,1038,1044,1049,1057,1062,1068,1075,1082,1087,1091,1097,1102,1108,1112,1117,1123,1130,1135,1139,1145,1150,1154,1160,1167,1172,1179,1186,1192,1198,1201,1205,1211,1218,1222,1228,1232,1239,1245,1249,1254,1258,1265,1269,1274,1278,1281,1285,1290,1293,1298,1302,1306,1309,1313,1318,1323,1327,1333,1339,1344,1350,1356,1360,1365,1370,1373,1377,1381,1384,1388,1392,1396,1399,1403,1405,1410,1413,1417,1421,1425,1428,1433,1437,1442,1446,1449,1452,1456,1460,1464,1467,1471,1475,1479,1484,1488,1493,1497,1500,1503,1507,1511,1513,1516,1520,1525,1529,1533,1537,1541,1545,1549,1553,1557,1561,1565,1569,1574,1577,1580,1584,1587,1591,1595,1600,1604,1609,1613,1617,1619,1624,1629,1633,1638,1642,1647,1650,1654,1658,1662,1666,1669,1674,1678,1681,1685,1690,1693,1697,1702,1707,1711,1714,1718,1722,1726,1731,1735,1740,1744,1748,1752,1756,1760,1763,1768,1772,1776,1779,1783,1786,1791,1795,1797,1801,1804,1807,1810,1813,1817,1821,1826,1833,1840,1846,1850,1853,1857,1860,1864,1867,1871,1874,1877,1881,1887,1892,1897,1904,1909,1914,1917,1922,1927,1931,1936,1940,1944,1951,1957,1962,1968,1974,1983,1991,1997,2002,2008,2015,2020,2026,2031,2037,2043,2048,2051,2056,2060,2063,2069,2072,2078],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.7,1.75,1.65,-0.05,-2.91,64034.465393,457,1.6783,{"date":193,"open":194,"high":195,"low":196,"close":15,"change":18,"percent_change":19,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.68,1.84,1.6,217839.279757,1218,1.7085,{"date":201,"open":194,"high":15,"low":202,"close":16,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",1.64,0,49099.9871,348,1.6865,{"date":208,"open":184,"high":209,"low":186,"close":16,"change":187,"percent_change":188,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.7294,92676.503874,644,1.6753,{"date":214,"open":15,"high":215,"low":216,"close":15,"change":187,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.784,1.69,-2.82,116658.082968,528,1.7242,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.82,1.85,1.76,1.77,-0.04,-2.21,95729.082702,727,1.7993,{"date":233,"open":224,"high":234,"low":235,"close":235,"change":227,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",1.92,1.81,-2.16,81931.067815,599,1.8677,{"date":241,"open":224,"high":23,"low":195,"close":224,"change":203,"percent_change":203,"volume":242,"transactions":243,"vwap":244},"2026-09-23",264564.3272,810,1.9407,{"date":246,"open":195,"high":247,"low":15,"close":224,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.89,0.04,2.21,153144.60413,937,1.8241,{"date":254,"open":255,"high":234,"low":17,"close":235,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.83,-0.03,-1.63,260467.207255,1178,1.861,{"date":262,"open":263,"high":264,"low":265,"close":195,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.74,1.86,1.71,0.1,5.75,130463.168752,661,1.7903,{"date":272,"open":186,"high":273,"low":186,"close":263,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.79,0.11,6.75,108274.90596,600,1.7472,{"date":280,"open":194,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.775,1.61,1.63,-0.06,-3.55,117553.913166,627,1.674,{"date":290,"open":263,"high":185,"low":282,"close":216,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":194},"2026-09-15",-0.08,-4.52,262524.110256,1157,{"date":296,"open":297,"high":264,"low":298,"close":226,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",1.34,1.32,0.34,23.78,1154164.013089,5363,1.6647,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",1.24,1.47,1.43,0.19,15.32,257663.775339,733,1.3899,{"date":315,"open":316,"high":317,"low":318,"close":306,"change":256,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",1.27,1.2785,1.2318,-2.36,25067.090785,341,1.2589,{"date":324,"open":325,"high":325,"low":306,"close":316,"change":256,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",1.3,-2.31,43804.219591,483,1.2773,{"date":331,"open":332,"high":333,"low":334,"close":325,"change":256,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",1.28,1.33,1.26,-2.26,61961.659081,440,1.3004,{"date":340,"open":297,"high":341,"low":134,"close":333,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",1.36,-0.01,-0.75,43875.160366,314,1.3218,{"date":348,"open":134,"high":349,"low":134,"close":297,"change":342,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",1.42,-0.74,31693.244532,319,1.3439,{"date":355,"open":306,"high":356,"low":306,"close":356,"change":274,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",1.35,8.87,72319.565186,325,1.2939,{"date":362,"open":363,"high":363,"low":364,"close":306,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",1.39,1.12,-0.15,-10.79,322071.38787,988,1.2765,{"date":371,"open":308,"high":372,"low":373,"close":363,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",1.4743,1.38,-0.02,-1.42,114694.598235,546,1.4375,{"date":380,"open":381,"high":308,"low":382,"close":383,"change":248,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",1.345,1.3401,1.41,2.92,33376.492785,283,1.3944,{"date":389,"open":297,"high":363,"low":325,"close":71,"change":248,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",3.01,22574.810155,210,1.3548,{"date":395,"open":134,"high":396,"low":325,"close":333,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",1.355,0.02,1.53,27796.313401,245,1.3276,{"date":403,"open":363,"high":383,"low":325,"close":134,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",-0.09,-6.43,40543.655867,318,1.3657,{"date":410,"open":341,"high":308,"low":356,"close":411,"change":18,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",1.4,3.7,32084.971699,248,1.393,{"date":417,"open":418,"high":419,"low":356,"close":356,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",1.45,1.49,-0.1,-6.9,65010.563033,372,1.4055,{"date":426,"open":373,"high":427,"low":373,"close":418,"change":129,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",1.5,6.62,76101.36989,441,1.4504,{"date":433,"open":434,"high":383,"low":341,"close":341,"change":256,"percent_change":236,"volume":435,"transactions":436,"vwap":437},"2026-08-19",1.395,33527.583443,156,1.3789,{"date":439,"open":363,"high":440,"low":441,"close":363,"change":442,"percent_change":249,"volume":443,"transactions":444,"vwap":445},"2026-08-18",1.52,1.3501,0.03,88813.119074,439,1.4564,{"date":447,"open":363,"high":418,"low":134,"close":341,"change":227,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",-2.86,95486.922742,418,1.3923,{"date":453,"open":297,"high":349,"low":454,"close":411,"change":18,"percent_change":412,"volume":455,"transactions":456,"vwap":457},"2026-08-14",1.2911,51592.206768,350,1.3492,{"date":459,"open":298,"high":356,"low":298,"close":356,"change":442,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",2.27,41859.927207,177,1.3377,{"date":465,"open":333,"high":373,"low":325,"close":298,"change":203,"percent_change":203,"volume":466,"transactions":467,"vwap":468},"2026-08-12",38811.157728,292,1.3261,{"date":470,"open":306,"high":349,"low":471,"close":298,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",1.23,0.08,6.45,87688.165644,603,1.3341,{"date":478,"open":479,"high":480,"low":481,"close":306,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",1.25,1.299,1.215,-0.025,-1.98,37177.024851,298,1.2643,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",1.22,1.2762,1.2,1.265,0.045,3.69,59787.682963,216,1.239,{"date":499,"open":500,"high":489,"low":501,"close":489,"change":248,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",1.19,1.1833,3.39,20962.523528,180,1.2035,{"date":507,"open":306,"high":306,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",1.18,-0.0595,-4.8,38575.385765,461,1.2074,{"date":515,"open":516,"high":306,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":148},"2026-08-04",1.1,1.2395,0.1295,11.67,81702.588136,332,{"date":523,"open":516,"high":524,"low":525,"close":526,"change":342,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.1263,1.09,1.11,-0.89,27651.589344,169,1.1084,{"date":532,"open":533,"high":533,"low":516,"close":364,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",1.13,0.01,0.9,22287.868899,119,1.1158,{"date":540,"open":364,"high":541,"low":542,"close":526,"change":534,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",1.1394,1.08,0.91,46855.022479,213,1.1154,{"date":548,"open":549,"high":508,"low":516,"close":516,"change":374,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",1.14,-1.79,38984.520371,265,1.1187,{"date":555,"open":491,"high":556,"low":364,"close":364,"change":291,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",1.212,-6.67,67290.426011,340,1.182,{"date":562,"open":364,"high":481,"low":525,"close":491,"change":18,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",4.35,67662.747316,569,1.1494,{"date":568,"open":549,"high":508,"low":516,"close":569,"change":397,"percent_change":226,"volume":570,"transactions":571,"vwap":572},"2026-07-24",1.15,48861.07854,209,1.1482,{"date":574,"open":575,"high":576,"low":516,"close":533,"change":342,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",1.1301,1.1649,-0.88,24894.749172,148,1.1291,{"date":582,"open":491,"high":491,"low":549,"close":549,"change":256,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",-2.56,55793.410886,394,1.1775,{"date":588,"open":542,"high":500,"low":589,"close":148,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",1.06,0.13,12.5,102548.889376,682,1.132,{"date":596,"open":589,"high":589,"low":172,"close":597,"change":256,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",1.04,-2.8,81500.536123,377,1.0347,{"date":603,"open":604,"high":542,"low":58,"close":604,"change":203,"percent_change":203,"volume":605,"transactions":9,"vwap":604},"2026-07-17",1.07,52300,{"date":607,"open":516,"high":516,"low":604,"close":604,"change":227,"percent_change":608,"volume":609,"transactions":9,"vwap":604},"2026-07-16",-3.6,35900,{"date":611,"open":516,"high":364,"low":604,"close":526,"change":442,"percent_change":612,"volume":613,"transactions":9,"vwap":526},"2026-07-15",2.78,25700,{"date":615,"open":516,"high":364,"low":604,"close":542,"change":374,"percent_change":616,"volume":617,"transactions":9,"vwap":542},"2026-07-14",-1.82,57800,{"date":619,"open":525,"high":148,"low":542,"close":516,"change":442,"percent_change":620,"volume":621,"transactions":9,"vwap":516},"2026-07-13",2.8,75100,{"date":623,"open":533,"high":549,"low":604,"close":604,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":604},"2026-07-10",-0.07,-6.14,95900,{"date":628,"open":364,"high":629,"low":525,"close":549,"change":18,"percent_change":630,"volume":631,"transactions":9,"vwap":549},"2026-07-09",1.16,4.59,146400,{"date":633,"open":516,"high":569,"low":604,"close":525,"change":203,"percent_change":203,"volume":634,"transactions":9,"vwap":525},"2026-07-08",112300,{"date":636,"open":629,"high":500,"low":542,"close":525,"change":624,"percent_change":637,"volume":638,"transactions":9,"vwap":525},"2026-07-07",-6.03,83000,{"date":640,"open":479,"high":332,"low":549,"close":629,"change":227,"percent_change":641,"volume":642,"transactions":9,"vwap":629},"2026-07-06",-3.33,135000,{"date":644,"open":645,"high":316,"low":500,"close":491,"change":374,"percent_change":646,"volume":647,"transactions":9,"vwap":491},"2026-07-02",1.245,-1.64,59500,{"date":649,"open":479,"high":650,"low":500,"close":489,"change":284,"percent_change":651,"volume":652,"transactions":9,"vwap":489},"2026-07-01",1.285,-4.69,153500,{"date":654,"open":508,"high":325,"low":655,"close":332,"change":274,"percent_change":656,"volume":657,"transactions":9,"vwap":332},"2026-06-30",1.155,9.4,102100,{"date":659,"open":334,"high":316,"low":364,"close":148,"change":187,"percent_change":660,"volume":661,"transactions":9,"vwap":148},"2026-06-29",-4.1,185800,{"date":663,"open":489,"high":479,"low":500,"close":489,"change":203,"percent_change":203,"volume":664,"transactions":9,"vwap":489},"2026-06-26",76400,{"date":666,"open":334,"high":667,"low":560,"close":489,"change":256,"percent_change":668,"volume":669,"transactions":9,"vwap":489},"2026-06-25",1.269,-2.4,162100,{"date":671,"open":148,"high":332,"low":148,"close":479,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":479},"2026-06-24",0.12,10.62,309400,{"date":676,"open":549,"high":491,"low":364,"close":533,"change":256,"percent_change":677,"volume":678,"transactions":9,"vwap":533},"2026-06-23",-2.59,49900,{"date":680,"open":525,"high":500,"low":681,"close":629,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":629},"2026-06-22",1.03,0.07,6.42,217100,{"date":686,"open":148,"high":491,"low":604,"close":525,"change":187,"percent_change":687,"volume":688,"transactions":9,"vwap":525},"2026-06-18",-4.39,171100,{"date":690,"open":306,"high":306,"low":549,"close":549,"change":420,"percent_change":691,"volume":692,"transactions":9,"vwap":549},"2026-06-17",-8.06,105300,{"date":694,"open":508,"high":134,"low":508,"close":306,"change":248,"percent_change":695,"volume":696,"transactions":9,"vwap":306},"2026-06-16",3.33,175000,{"date":698,"open":356,"high":699,"low":508,"close":491,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":491},"2026-06-15",1.413,-0.12,-9.09,257800,{"date":704,"open":705,"high":705,"low":298,"close":298,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":298},"2026-06-12",1.48,-0.14,-9.59,162900,{"date":710,"open":711,"high":712,"low":383,"close":713,"change":624,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-11",1.54,1.59,1.46,-4.58,120100,{"date":717,"open":363,"high":718,"low":363,"close":398,"change":672,"percent_change":719,"volume":720,"transactions":9,"vwap":398},"2026-06-10",1.575,8.51,123500,{"date":722,"open":723,"high":724,"low":333,"close":383,"change":291,"percent_change":725,"volume":726,"transactions":9,"vwap":383},"2026-06-09",1.51,1.55,-5.37,107300,{"date":728,"open":729,"high":730,"low":307,"close":419,"change":291,"percent_change":731,"volume":732,"transactions":9,"vwap":419},"2026-06-08",1.58,1.586,-5.1,138100,{"date":734,"open":398,"high":202,"low":427,"close":735,"change":284,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-05",1.57,-3.68,312700,{"date":739,"open":713,"high":740,"low":434,"close":283,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":283},"2026-06-04",1.635,0.17,11.64,273600,{"date":745,"open":427,"high":746,"low":308,"close":713,"change":420,"percent_change":747,"volume":748,"transactions":9,"vwap":713},"2026-06-03",1.56,-6.41,245000,{"date":750,"open":724,"high":16,"low":411,"close":746,"change":18,"percent_change":751,"volume":752,"transactions":9,"vwap":746},"2026-06-02",3.31,433800,{"date":754,"open":755,"high":216,"low":363,"close":723,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":723},"2026-06-01",1.44,0.28,22.76,2508600,{"date":760,"open":569,"high":761,"low":569,"close":471,"change":129,"percent_change":762,"volume":763,"transactions":9,"vwap":471},"2026-05-29",1.29,7.89,164800,{"date":765,"open":761,"high":761,"low":364,"close":549,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":549},"2026-05-28",-0.11,-8.8,303000,{"date":770,"open":349,"high":349,"low":516,"close":479,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":479},"2026-05-27",-0.32,-20.38,634300,{"date":775,"open":398,"high":265,"low":776,"close":735,"change":682,"percent_change":777,"volume":778,"transactions":9,"vwap":735},"2026-05-26",1.275,4.67,930100,{"date":780,"open":629,"high":781,"low":549,"close":427,"change":299,"percent_change":782,"volume":783,"transactions":9,"vwap":427},"2026-05-22",1.545,29.31,748700,{"date":785,"open":316,"high":316,"low":533,"close":629,"change":624,"percent_change":786,"volume":787,"transactions":9,"vwap":629},"2026-05-21",-5.69,288600,{"date":789,"open":569,"high":761,"low":364,"close":471,"change":672,"percent_change":790,"volume":791,"transactions":9,"vwap":471},"2026-05-20",10.81,338100,{"date":793,"open":516,"high":491,"low":604,"close":526,"change":442,"percent_change":612,"volume":794,"transactions":9,"vwap":526},"2026-05-19",301600,{"date":796,"open":797,"high":569,"low":798,"close":542,"change":682,"percent_change":799,"volume":800,"transactions":9,"vwap":542},"2026-05-18",1.02,0.97000003,6.93,185700,{"date":802,"open":803,"high":542,"low":804,"close":805,"change":342,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-15",0.97799999,0.95999998,1.01,-0.98,112500,{"date":809,"open":810,"high":542,"low":811,"close":797,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":797},"2026-05-14",0.93000001,0.91799998,0.152,17.51,647000,{"date":816,"open":44,"high":817,"low":818,"close":819,"change":820,"percent_change":225,"volume":821,"transactions":9,"vwap":819},"2026-05-13",0.94400001,0.86000001,0.86799997,0.015,211300,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":248,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-12",0.79000002,0.89499998,0.85299999,4.92,75400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-11",0.81,0.829,0.801,0.81300002,-0.017,-2.05,22000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-08",0.83700001,0.85600001,0.82700002,0.82999998,-0.026,-3.04,21100,{"date":848,"open":818,"high":849,"low":850,"close":841,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":841},"2026-05-07",0.91000003,0.84100002,-0.004,-0.47,74300,{"date":855,"open":856,"high":857,"low":858,"close":818,"change":682,"percent_change":859,"volume":860,"transactions":9,"vwap":818},"2026-05-06",0.81599998,0.88999999,0.80000001,8.86,135800,{"date":862,"open":863,"high":864,"low":865,"close":824,"change":534,"percent_change":332,"volume":866,"transactions":9,"vwap":824},"2026-05-05",0.76800001,0.79699999,0.75999999,64200,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":482,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-05-04",0.77999997,0.80699998,0.77399999,-3.11,38100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-01",0.82800001,0.83099997,0.79299998,0.80500001,-0.018,-2.19,20600,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-04-30",0.80800003,0.82300001,0.78100002,0.023,2.87,26900,{"date":892,"open":858,"high":858,"low":869,"close":858,"change":893,"percent_change":549,"volume":894,"transactions":9,"vwap":858},"2026-04-29",0.009,24900,{"date":896,"open":858,"high":885,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-28",0.78899997,0.79100001,0.006,0.76,41000,{"date":903,"open":858,"high":834,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-27",0.745,0.78500003,-0.035,-4.27,35500,{"date":910,"open":831,"high":843,"low":911,"close":912,"change":534,"percent_change":471,"volume":913,"transactions":9,"vwap":912},"2026-04-24",0.80199999,0.81999999,18200,{"date":915,"open":858,"high":916,"low":24,"close":831,"change":397,"percent_change":917,"volume":918,"transactions":9,"vwap":831},"2026-04-23",0.85799998,2.53,199700,{"date":920,"open":831,"high":831,"low":921,"close":824,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":824},"2026-04-22",0.78399998,-0.023,-2.83,58000,{"date":926,"open":912,"high":927,"low":858,"close":834,"change":928,"percent_change":700,"volume":929,"transactions":9,"vwap":834},"2026-04-21",0.838,-0.001,31900,{"date":931,"open":932,"high":933,"low":831,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-20",0.84500003,0.85000002,0.81400001,-0.021,-2.51,40100,{"date":939,"open":933,"high":940,"low":833,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-17",0.85100001,0.83499998,-0.006,-0.71,76200,{"date":946,"open":44,"high":849,"low":947,"close":850,"change":227,"percent_change":948,"volume":949,"transactions":9,"vwap":850},"2026-04-16",0.83999997,-4.54,42300,{"date":951,"open":952,"high":849,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-15",0.89999998,0.86500001,0.88099998,-0.015,-1.67,36200,{"date":959,"open":849,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-14",0.94999999,0.88200003,0.89600003,-0.005,-0.55,27300,{"date":967,"open":857,"high":804,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-13",0.875,0.90100002,0.038,4.4,96700,{"date":974,"open":947,"high":975,"low":912,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-10",0.87099999,0.86299998,0.046,5.63,59100,{"date":981,"open":933,"high":933,"low":831,"close":982,"change":922,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-09",0.81699997,-2.74,51200,{"date":986,"open":858,"high":818,"low":987,"close":947,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":947},"2026-04-08",0.78299999,0.053,6.73,45500,{"date":992,"open":858,"high":856,"low":993,"close":994,"change":995,"percent_change":724,"volume":996,"transactions":9,"vwap":994},"2026-04-07",0.76999998,0.787,0.012,40600,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":725,"volume":1003,"transactions":9,"vwap":1001},"2026-04-06",0.80299997,0.81800002,0.77499998,-0.044,19300,{"date":1005,"open":1006,"high":843,"low":858,"close":1007,"change":928,"percent_change":700,"volume":1008,"transactions":9,"vwap":1007},"2026-04-02",0.824,0.81900001,21400,{"date":1010,"open":1011,"high":1011,"low":831,"close":912,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":912},"2026-04-01",0.847,-0.024,-2.84,15000,{"date":1016,"open":831,"high":1017,"low":833,"close":1018,"change":899,"percent_change":109,"volume":1019,"transactions":9,"vwap":1018},"2026-03-31",0.85900003,0.84399998,43600,{"date":1021,"open":1022,"high":1023,"low":856,"close":927,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":927},"2026-03-30",0.833,0.84299999,0.005,0.6,15400,{"date":1028,"open":833,"high":840,"low":1029,"close":1022,"change":1030,"percent_change":249,"volume":1031,"transactions":9,"vwap":1022},"2026-03-27",0.79400003,0.018,43900,{"date":1033,"open":876,"high":876,"low":1034,"close":1035,"change":1036,"percent_change":86,"volume":1037,"transactions":9,"vwap":1035},"2026-03-26",0.792,0.815,-0.002,29800,{"date":1039,"open":916,"high":1040,"low":824,"close":982,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":982},"2026-03-25",0.86400002,-0.039,-4.56,122200,{"date":1045,"open":1046,"high":811,"low":940,"close":841,"change":1047,"percent_change":731,"volume":1048,"transactions":9,"vwap":841},"2026-03-24",0.89200002,-0.046,90300,{"date":1050,"open":1051,"high":1052,"low":44,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-23",0.88700002,0.90600002,0.90200001,0.032,3.68,56400,{"date":1058,"open":1059,"high":857,"low":44,"close":44,"change":1060,"percent_change":831,"volume":1061,"transactions":9,"vwap":44},"2026-03-20",0.889,0.007,22900,{"date":1063,"open":1064,"high":857,"low":1064,"close":976,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":976},"2026-03-19",0.86199999,0.004,0.47,27700,{"date":1069,"open":857,"high":1070,"low":1071,"close":1017,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1017},"2026-03-18",0.912,0.84600002,-0.031,-3.48,18700,{"date":1076,"open":1051,"high":1077,"low":1078,"close":857,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":857},"2026-03-17",0.92000002,0.87400001,-0.016,-1.77,32300,{"date":1083,"open":933,"high":1077,"low":933,"close":1052,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1052},"2026-03-16",0.066,7.86,80200,{"date":1088,"open":798,"high":798,"low":947,"close":947,"change":291,"percent_change":1089,"volume":1090,"transactions":9,"vwap":947},"2026-03-13",-8.7,99500,{"date":1092,"open":1093,"high":1094,"low":849,"close":1077,"change":906,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1077},"2026-03-12",0.95899999,0.96200001,-3.66,43500,{"date":1098,"open":804,"high":1099,"low":960,"close":1100,"change":374,"percent_change":836,"volume":1101,"transactions":9,"vwap":1100},"2026-03-11",1.0039999,0.95499998,43400,{"date":1103,"open":1104,"high":797,"low":810,"close":1105,"change":963,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-10",0.97299999,0.97500002,-0.51,109700,{"date":1109,"open":681,"high":58,"low":798,"close":1110,"change":227,"percent_change":1111,"volume":972,"transactions":9,"vwap":1110},"2026-03-09",0.98000002,-3.92,{"date":1113,"open":1110,"high":542,"low":960,"close":797,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":797},"2026-03-06",0.044,4.51,196700,{"date":1118,"open":849,"high":58,"low":969,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-05",0.97600001,0.051,5.51,206800,{"date":1124,"open":804,"high":1125,"low":1053,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-04",0.986,0.92500001,-0.055,-5.61,162400,{"date":1131,"open":491,"high":306,"low":1132,"close":1110,"change":291,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1110},"2026-03-03",0.94499999,-7.55,1381100,{"date":1136,"open":58,"high":549,"low":172,"close":589,"change":672,"percent_change":1137,"volume":1138,"transactions":9,"vwap":589},"2026-03-02",12.77,550300,{"date":1140,"open":1100,"high":1141,"low":1077,"close":1142,"change":899,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-27",0.98299998,0.94,0.64,92900,{"date":1146,"open":810,"high":1105,"low":969,"close":1147,"change":942,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-26",0.93400002,-0.64,90900,{"date":1151,"open":1152,"high":1142,"low":849,"close":1142,"change":534,"percent_change":542,"volume":1153,"transactions":9,"vwap":1142},"2026-02-25",0.935,35100,{"date":1155,"open":1147,"high":960,"low":1156,"close":810,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":810},"2026-02-24",0.926,0.029,3.22,24500,{"date":1161,"open":1162,"high":1163,"low":962,"close":969,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":969},"2026-02-23",0.92199999,0.92900002,-0.028,-3.01,10600,{"date":1168,"open":960,"high":960,"low":1077,"close":1163,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1163},"2026-02-20",0.024,2.65,7200,{"date":1173,"open":952,"high":1174,"low":857,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-19",0.95099998,0.90499997,-0.066,-6.8,38400,{"date":1180,"open":1181,"high":1125,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-18",0.89899999,0.97100002,0.072,8.01,121900,{"date":1187,"open":849,"high":849,"low":1188,"close":1181,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-02-17",0.89700001,-0.011,-1.21,11500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":849,"change":963,"percent_change":964,"volume":1197,"transactions":9,"vwap":849},"2026-02-13",0.90899998,0.91500002,0.89099997,14200,{"date":1199,"open":1070,"high":1195,"low":1051,"close":1195,"change":899,"percent_change":36,"volume":1200,"transactions":9,"vwap":1195},"2026-02-12",13600,{"date":1202,"open":857,"high":1195,"low":160,"close":1194,"change":1203,"percent_change":489,"volume":1204,"transactions":9,"vwap":1194},"2026-02-11",0.011,29600,{"date":1206,"open":857,"high":849,"low":954,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-10",0.898,-0.003,-0.33,44800,{"date":1212,"open":849,"high":1213,"low":1214,"close":969,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":969},"2026-02-09",0.94599998,0.88499999,-0.019,-2.07,51600,{"date":1219,"open":960,"high":1110,"low":1220,"close":1077,"change":1208,"percent_change":1209,"volume":1221,"transactions":9,"vwap":1077},"2026-02-06",0.91100001,25600,{"date":1223,"open":797,"high":797,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-05",0.92299998,-0.077,-7.7,17800,{"date":1229,"open":1110,"high":681,"low":960,"close":172,"change":1230,"percent_change":283,"volume":1231,"transactions":9,"vwap":172},"2026-02-04",0.016,39500,{"date":1233,"open":1234,"high":805,"low":1077,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-03",0.92699999,0.98400003,0.064,6.96,86700,{"date":1240,"open":1241,"high":1242,"low":849,"close":1077,"change":284,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1077},"2026-02-02",0.99000001,1.022,-6.12,49400,{"date":1246,"open":681,"high":681,"low":804,"close":1110,"change":1247,"percent_change":687,"volume":1248,"transactions":9,"vwap":1110},"2026-01-30",-0.045,38300,{"date":1250,"open":597,"high":58,"low":797,"close":1251,"change":482,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-29",1.025,-2.38,20700,{"date":1255,"open":58,"high":1256,"low":797,"close":58,"change":995,"percent_change":629,"volume":1257,"transactions":9,"vwap":58},"2026-01-28",1.055,18800,{"date":1259,"open":1260,"high":58,"low":797,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-27",1.037,1.038,-0.012,-1.14,14000,{"date":1266,"open":533,"high":148,"low":597,"close":58,"change":342,"percent_change":1267,"volume":1268,"transactions":9,"vwap":58},"2026-01-26",-0.94,58200,{"date":1270,"open":1142,"high":148,"low":1271,"close":589,"change":590,"percent_change":1272,"volume":1273,"transactions":9,"vwap":589},"2026-01-23",0.93699998,13.98,175200,{"date":1275,"open":1142,"high":1142,"low":952,"close":810,"change":397,"percent_change":1276,"volume":1277,"transactions":9,"vwap":810},"2026-01-22",2.2,18600,{"date":1279,"open":1181,"high":1126,"low":1181,"close":849,"change":1203,"percent_change":489,"volume":1280,"transactions":9,"vwap":849},"2026-01-21",28500,{"date":1282,"open":1207,"high":1283,"low":44,"close":1181,"change":1157,"percent_change":695,"volume":1284,"transactions":9,"vwap":1181},"2026-01-20",0.90799999,38700,{"date":1286,"open":1287,"high":1142,"low":44,"close":44,"change":227,"percent_change":1288,"volume":1289,"transactions":9,"vwap":44},"2026-01-16",0.92799997,-4.4,43100,{"date":1291,"open":810,"high":810,"low":952,"close":849,"change":534,"percent_change":526,"volume":1292,"transactions":9,"vwap":849},"2026-01-15",35200,{"date":1294,"open":1295,"high":1296,"low":952,"close":952,"change":203,"percent_change":203,"volume":1297,"transactions":9,"vwap":952},"2026-01-14",0.903,0.94800001,22800,{"date":1299,"open":1300,"high":1213,"low":952,"close":952,"change":203,"percent_change":203,"volume":1301,"transactions":9,"vwap":952},"2026-01-13",0.90700001,10200,{"date":1303,"open":1304,"high":1304,"low":857,"close":952,"change":1189,"percent_change":1190,"volume":1305,"transactions":9,"vwap":952},"2026-01-12",0.92400002,32400,{"date":1307,"open":952,"high":1304,"low":1207,"close":1220,"change":893,"percent_change":172,"volume":1308,"transactions":9,"vwap":1220},"2026-01-09",16500,{"date":1310,"open":1162,"high":1287,"low":825,"close":1053,"change":1311,"percent_change":274,"volume":1312,"transactions":9,"vwap":1053},"2026-01-08",0.001,39200,{"date":1314,"open":849,"high":1287,"low":1315,"close":969,"change":1316,"percent_change":188,"volume":1317,"transactions":9,"vwap":969},"2026-01-07",0.89300001,-0.027,24300,{"date":1319,"open":877,"high":1174,"low":877,"close":1287,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1287},"2026-01-06",0.085,10.08,59200,{"date":1324,"open":933,"high":933,"low":843,"close":1023,"change":1325,"percent_change":216,"volume":1326,"transactions":9,"vwap":1023},"2026-01-05",0.014,21900,{"date":1328,"open":1329,"high":1330,"low":824,"close":832,"change":977,"percent_change":1331,"volume":1332,"transactions":9,"vwap":832},"2026-01-02",0.83399999,0.83600003,5.87,37000,{"date":1334,"open":831,"high":1330,"low":1335,"close":987,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":987},"2025-12-31",0.76499999,-0.053,-6.34,57300,{"date":1340,"open":869,"high":933,"low":869,"close":1330,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1330},"2025-12-30",0.068,8.85,107500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":863,"change":291,"percent_change":1348,"volume":1349,"transactions":9,"vwap":863},"2025-12-29",0.84799999,0.75599998,-9.43,132700,{"date":1351,"open":1352,"high":1352,"low":947,"close":1346,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1346},"2025-12-26",0.87300003,-0.033,-3.75,75900,{"date":1357,"open":1283,"high":1283,"low":975,"close":954,"change":342,"percent_change":1358,"volume":1359,"transactions":9,"vwap":954},"2025-12-24",-1.12,36100,{"date":1361,"open":960,"high":960,"low":857,"close":1196,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1196},"2025-12-23",-0.049,-5.21,26000,{"date":1366,"open":798,"high":1110,"low":1367,"close":1142,"change":397,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1142},"2025-12-22",0.93099999,2.17,64400,{"date":1371,"open":804,"high":1110,"low":858,"close":1077,"change":284,"percent_change":1243,"volume":1372,"transactions":9,"vwap":1077},"2025-12-19",164000,{"date":1374,"open":805,"high":797,"low":1110,"close":1110,"change":256,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1110},"2025-12-18",-2.97,66400,{"date":1378,"open":805,"high":597,"low":805,"close":805,"change":374,"percent_change":1379,"volume":1380,"transactions":9,"vwap":805},"2025-12-17",-1.94,22700,{"date":1382,"open":681,"high":58,"low":681,"close":681,"change":203,"percent_change":203,"volume":1383,"transactions":9,"vwap":681},"2025-12-16",41300,{"date":1385,"open":364,"high":533,"low":681,"close":681,"change":624,"percent_change":1386,"volume":1387,"transactions":9,"vwap":681},"2025-12-15",-6.36,78700,{"date":1389,"open":526,"high":549,"low":516,"close":516,"change":256,"percent_change":1390,"volume":1391,"transactions":9,"vwap":516},"2025-12-12",-2.65,32700,{"date":1393,"open":526,"high":148,"low":526,"close":533,"change":187,"percent_change":1394,"volume":1395,"transactions":9,"vwap":533},"2025-12-11",-4.24,46400,{"date":1397,"open":148,"high":500,"low":364,"close":508,"change":374,"percent_change":956,"volume":1398,"transactions":9,"vwap":508},"2025-12-10",45600,{"date":1400,"open":533,"high":471,"low":526,"close":491,"change":129,"percent_change":1401,"volume":1402,"transactions":9,"vwap":491},"2025-12-09",8.11,91400,{"date":1404,"open":526,"high":364,"low":525,"close":526,"change":397,"percent_change":255,"volume":894,"transactions":9,"vwap":526},"2025-12-08",{"date":1406,"open":533,"high":1407,"low":604,"close":525,"change":256,"percent_change":1408,"volume":1409,"transactions":9,"vwap":525},"2025-12-05",1.135,-2.68,119000,{"date":1411,"open":526,"high":549,"low":516,"close":364,"change":397,"percent_change":223,"volume":1412,"transactions":9,"vwap":364},"2025-12-04",42700,{"date":1414,"open":526,"high":364,"low":516,"close":516,"change":342,"percent_change":1415,"volume":1416,"transactions":9,"vwap":516},"2025-12-03",-0.9,41200,{"date":1418,"open":1419,"high":569,"low":526,"close":526,"change":227,"percent_change":1073,"volume":1420,"transactions":9,"vwap":526},"2025-12-02",1.141,14800,{"date":1422,"open":533,"high":629,"low":526,"close":569,"change":442,"percent_change":1423,"volume":1424,"transactions":9,"vwap":569},"2025-12-01",2.68,59700,{"date":1426,"open":364,"high":569,"low":364,"close":364,"change":203,"percent_change":203,"volume":1427,"transactions":9,"vwap":364},"2025-11-28",12800,{"date":1429,"open":364,"high":569,"low":1430,"close":364,"change":374,"percent_change":1431,"volume":1432,"transactions":9,"vwap":364},"2025-11-26",1.112,-1.75,28900,{"date":1434,"open":569,"high":569,"low":1435,"close":549,"change":203,"percent_change":203,"volume":1436,"transactions":9,"vwap":549},"2025-11-25",1.126,12600,{"date":1438,"open":569,"high":1439,"low":516,"close":549,"change":374,"percent_change":1440,"volume":1441,"transactions":9,"vwap":549},"2025-11-24",1.179,-1.72,13800,{"date":1443,"open":549,"high":148,"low":1444,"close":629,"change":534,"percent_change":44,"volume":1445,"transactions":9,"vwap":629},"2025-11-21",1.128,12100,{"date":1447,"open":569,"high":1448,"low":533,"close":569,"change":534,"percent_change":160,"volume":1217,"transactions":9,"vwap":569},"2025-11-20",1.203,{"date":1450,"open":569,"high":500,"low":364,"close":549,"change":256,"percent_change":583,"volume":1451,"transactions":9,"vwap":549},"2025-11-19",56600,{"date":1453,"open":491,"high":491,"low":533,"close":148,"change":374,"percent_change":1454,"volume":1455,"transactions":9,"vwap":148},"2025-11-18",-1.68,45100,{"date":1457,"open":533,"high":1458,"low":533,"close":500,"change":397,"percent_change":265,"volume":1459,"transactions":9,"vwap":500},"2025-11-17",1.21,19500,{"date":1461,"open":533,"high":148,"low":533,"close":148,"change":342,"percent_change":1462,"volume":1463,"transactions":9,"vwap":148},"2025-11-14",-0.85,27500,{"date":1465,"open":1458,"high":1466,"low":508,"close":508,"change":374,"percent_change":956,"volume":609,"transactions":9,"vwap":508},"2025-11-13",1.247,{"date":1468,"open":325,"high":325,"low":491,"close":491,"change":624,"percent_change":1469,"volume":1470,"transactions":9,"vwap":491},"2025-11-12",-5.51,51300,{"date":1472,"open":316,"high":332,"low":471,"close":316,"change":342,"percent_change":1473,"volume":1474,"transactions":9,"vwap":316},"2025-11-11",-0.78,38600,{"date":1476,"open":325,"high":325,"low":776,"close":332,"change":374,"percent_change":1477,"volume":1478,"transactions":9,"vwap":332},"2025-11-10",-1.54,33500,{"date":1480,"open":761,"high":1481,"low":334,"close":325,"change":342,"percent_change":1482,"volume":1483,"transactions":9,"vwap":325},"2025-11-07",1.327,-0.76,147800,{"date":1485,"open":134,"high":298,"low":334,"close":134,"change":534,"percent_change":1486,"volume":1487,"transactions":9,"vwap":134},"2025-11-06",0.77,32200,{"date":1489,"open":325,"high":134,"low":1490,"close":325,"change":442,"percent_change":1491,"volume":1492,"transactions":9,"vwap":325},"2025-11-05",1.251,2.36,55700,{"date":1494,"open":334,"high":316,"low":1495,"close":316,"change":534,"percent_change":1496,"volume":1019,"transactions":9,"vwap":316},"2025-11-04",1.242,0.79,{"date":1498,"open":325,"high":298,"low":334,"close":334,"change":227,"percent_change":1499,"volume":1257,"transactions":9,"vwap":334},"2025-11-03",-3.08,{"date":1501,"open":332,"high":325,"low":334,"close":325,"change":397,"percent_change":746,"volume":1502,"transactions":9,"vwap":325},"2025-10-31",15900,{"date":1504,"open":1505,"high":298,"low":316,"close":332,"change":534,"percent_change":1496,"volume":1506,"transactions":9,"vwap":332},"2025-10-30",1.295,30900,{"date":1508,"open":134,"high":298,"low":334,"close":316,"change":227,"percent_change":1509,"volume":1510,"transactions":9,"vwap":316},"2025-10-29",-3.05,17600,{"date":1512,"open":316,"high":333,"low":316,"close":134,"change":534,"percent_change":1486,"volume":1159,"transactions":9,"vwap":134},"2025-10-28",{"date":1514,"open":316,"high":723,"low":479,"close":325,"change":442,"percent_change":1491,"volume":1515,"transactions":9,"vwap":325},"2025-10-27",217600,{"date":1517,"open":334,"high":316,"low":479,"close":316,"change":963,"percent_change":1518,"volume":1519,"transactions":9,"vwap":316},"2025-10-24",-0.39,36500,{"date":1521,"open":332,"high":332,"low":479,"close":776,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":776},"2025-10-23",0.065,5.37,62700,{"date":1526,"open":489,"high":489,"low":629,"close":1458,"change":342,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1458},"2025-10-22",-0.82,94400,{"date":1530,"open":306,"high":306,"low":1458,"close":489,"change":374,"percent_change":1531,"volume":1532,"transactions":9,"vwap":489},"2025-10-21",-1.61,33800,{"date":1534,"open":306,"high":334,"low":471,"close":306,"change":374,"percent_change":1535,"volume":1536,"transactions":9,"vwap":306},"2025-10-20",-1.59,33300,{"date":1538,"open":1458,"high":334,"low":500,"close":334,"change":248,"percent_change":1539,"volume":1540,"transactions":9,"vwap":334},"2025-10-17",3.28,47300,{"date":1542,"open":471,"high":479,"low":491,"close":489,"change":227,"percent_change":1543,"volume":1544,"transactions":9,"vwap":489},"2025-10-16",-3.17,56500,{"date":1546,"open":325,"high":325,"low":479,"close":334,"change":284,"percent_change":1547,"volume":1548,"transactions":9,"vwap":334},"2025-10-15",-4.55,68200,{"date":1550,"open":479,"high":356,"low":491,"close":298,"change":682,"percent_change":1551,"volume":1552,"transactions":9,"vwap":298},"2025-10-14",5.6,110600,{"date":1554,"open":761,"high":325,"low":479,"close":479,"change":342,"percent_change":1555,"volume":1556,"transactions":9,"vwap":479},"2025-10-13",-0.79,28100,{"date":1558,"open":297,"high":297,"low":489,"close":334,"change":291,"percent_change":1559,"volume":1560,"transactions":9,"vwap":334},"2025-10-10",-5.97,56700,{"date":1562,"open":306,"high":297,"low":306,"close":297,"change":472,"percent_change":1563,"volume":1564,"transactions":9,"vwap":297},"2025-10-09",6.35,71500,{"date":1566,"open":471,"high":761,"low":1458,"close":334,"change":442,"percent_change":1567,"volume":1568,"transactions":9,"vwap":334},"2025-10-08",2.44,74100,{"date":1570,"open":325,"high":298,"low":1571,"close":471,"change":291,"percent_change":1572,"volume":1573,"transactions":9,"vwap":471},"2025-10-07",1.201,-6.11,204600,{"date":1575,"open":333,"high":333,"low":332,"close":134,"change":374,"percent_change":1576,"volume":1470,"transactions":9,"vwap":134},"2025-10-06",-1.5,{"date":1578,"open":325,"high":333,"low":325,"close":333,"change":397,"percent_change":398,"volume":1579,"transactions":9,"vwap":333},"2025-10-03",76800,{"date":1581,"open":333,"high":333,"low":325,"close":134,"change":963,"percent_change":1582,"volume":1583,"transactions":9,"vwap":134},"2025-10-02",-0.38,67600,{"date":1585,"open":297,"high":297,"low":134,"close":1586,"change":963,"percent_change":1582,"volume":949,"transactions":9,"vwap":1586},"2025-10-01",1.315,{"date":1588,"open":411,"high":411,"low":325,"close":298,"change":291,"percent_change":1589,"volume":1590,"transactions":9,"vwap":298},"2025-09-30",-5.71,65500,{"date":1592,"open":713,"high":307,"low":356,"close":411,"change":624,"percent_change":1593,"volume":1594,"transactions":9,"vwap":411},"2025-09-29",-4.76,97900,{"date":1596,"open":755,"high":427,"low":71,"close":307,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":307},"2025-09-26",0.025,1.73,127100,{"date":1601,"open":398,"high":398,"low":308,"close":1602,"change":906,"percent_change":319,"volume":1603,"transactions":9,"vwap":1602},"2025-09-25",1.445,71800,{"date":1605,"open":297,"high":398,"low":297,"close":705,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":705},"2025-09-24",0.14,10.45,360100,{"date":1610,"open":333,"high":356,"low":298,"close":297,"change":534,"percent_change":1611,"volume":1612,"transactions":9,"vwap":297},"2025-09-23",0.75,35800,{"date":1614,"open":134,"high":381,"low":134,"close":333,"change":374,"percent_change":1615,"volume":1616,"transactions":9,"vwap":333},"2025-09-22",-1.48,55800,{"date":1618,"open":134,"high":411,"low":332,"close":356,"change":203,"percent_change":203,"volume":860,"transactions":9,"vwap":356},"2025-09-19",{"date":1620,"open":761,"high":1621,"low":334,"close":356,"change":266,"percent_change":1622,"volume":1623,"transactions":9,"vwap":356},"2025-09-18",1.386,8,208000,{"date":1625,"open":332,"high":1626,"low":306,"close":479,"change":227,"percent_change":1627,"volume":1628,"transactions":9,"vwap":479},"2025-09-17",1.302,-3.1,77700,{"date":1630,"open":341,"high":341,"low":479,"close":761,"change":284,"percent_change":1631,"volume":1632,"transactions":9,"vwap":761},"2025-09-16",-4.44,113900,{"date":1634,"open":364,"high":341,"low":364,"close":356,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":356},"2025-09-15",0.24,21.62,577200,{"date":1639,"open":629,"high":629,"low":525,"close":526,"change":906,"percent_change":1640,"volume":1641,"transactions":9,"vwap":526},"2025-09-12",-3.06,240100,{"date":1643,"open":148,"high":1458,"low":549,"close":1644,"change":955,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-11",1.145,-1.29,191600,{"date":1648,"open":516,"high":629,"low":516,"close":629,"change":442,"percent_change":1170,"volume":1649,"transactions":9,"vwap":629},"2025-09-10",111100,{"date":1651,"open":526,"high":148,"low":526,"close":533,"change":397,"percent_change":1652,"volume":1653,"transactions":9,"vwap":533},"2025-09-09",1.8,185900,{"date":1655,"open":500,"high":500,"low":525,"close":526,"change":284,"percent_change":1656,"volume":1657,"transactions":9,"vwap":526},"2025-09-08",-5.13,162300,{"date":1659,"open":491,"high":306,"low":629,"close":148,"change":624,"percent_change":1660,"volume":1661,"transactions":9,"vwap":148},"2025-09-05",-5.65,173600,{"date":1663,"open":298,"high":297,"low":489,"close":306,"change":284,"percent_change":1664,"volume":1665,"transactions":9,"vwap":306},"2025-09-04",-4.62,73900,{"date":1667,"open":333,"high":71,"low":761,"close":325,"change":955,"percent_change":1263,"volume":1668,"transactions":9,"vwap":325},"2025-09-03",94700,{"date":1670,"open":411,"high":349,"low":761,"close":1586,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1586},"2025-09-02",-0.095,-6.74,178700,{"date":1675,"open":755,"high":1676,"low":411,"close":383,"change":963,"percent_change":1677,"volume":1544,"transactions":9,"vwap":383},"2025-08-29",1.458,-0.35,{"date":1679,"open":349,"high":713,"low":1680,"close":1680,"change":963,"percent_change":1677,"volume":1343,"transactions":9,"vwap":1680},"2025-08-28",1.415,{"date":1682,"open":440,"high":440,"low":383,"close":349,"change":404,"percent_change":1683,"volume":1684,"transactions":9,"vwap":349},"2025-08-27",-5.96,140700,{"date":1686,"open":723,"high":1687,"low":723,"close":723,"change":342,"percent_change":1688,"volume":1689,"transactions":9,"vwap":723},"2025-08-26",1.536,-0.66,59600,{"date":1691,"open":440,"high":398,"low":427,"close":440,"change":397,"percent_change":333,"volume":1692,"transactions":9,"vwap":440},"2025-08-25",45900,{"date":1694,"open":705,"high":723,"low":307,"close":427,"change":374,"percent_change":1695,"volume":1696,"transactions":9,"vwap":427},"2025-08-22",-1.32,80400,{"date":1698,"open":705,"high":1699,"low":705,"close":440,"change":248,"percent_change":1700,"volume":1701,"transactions":9,"vwap":440},"2025-08-21",1.531,2.7,39300,{"date":1703,"open":419,"high":1704,"low":713,"close":705,"change":227,"percent_change":1705,"volume":1706,"transactions":9,"vwap":705},"2025-08-20",1.491,-2.63,41500,{"date":1708,"open":427,"high":398,"low":427,"close":440,"change":342,"percent_change":1709,"volume":1710,"transactions":9,"vwap":440},"2025-08-19",-0.65,42500,{"date":1712,"open":440,"high":746,"low":427,"close":398,"change":342,"percent_change":1709,"volume":1713,"transactions":9,"vwap":398},"2025-08-18",37900,{"date":1715,"open":735,"high":735,"low":427,"close":711,"change":374,"percent_change":1716,"volume":1717,"transactions":9,"vwap":711},"2025-08-15",-1.28,69000,{"date":1719,"open":713,"high":729,"low":713,"close":746,"change":129,"percent_change":1720,"volume":1721,"transactions":9,"vwap":746},"2025-08-14",6.12,98000,{"date":1723,"open":427,"high":724,"low":307,"close":307,"change":291,"percent_change":1724,"volume":1725,"transactions":9,"vwap":307},"2025-08-13",-5.16,101700,{"date":1727,"open":1728,"high":283,"low":705,"close":724,"change":256,"percent_change":1729,"volume":1730,"transactions":9,"vwap":724},"2025-08-12",1.62,-1.9,179600,{"date":1732,"open":282,"high":282,"low":746,"close":729,"change":820,"percent_change":1733,"volume":1734,"transactions":9,"vwap":729},"2025-08-11",0.96,85200,{"date":1736,"open":711,"high":196,"low":1737,"close":1738,"change":1597,"percent_change":1728,"volume":1739,"transactions":9,"vwap":1738},"2025-08-08",1.526,1.565,38800,{"date":1741,"open":735,"high":718,"low":398,"close":711,"change":227,"percent_change":1742,"volume":1743,"transactions":9,"vwap":711},"2025-08-07",-2.53,21300,{"date":1745,"open":282,"high":282,"low":724,"close":729,"change":256,"percent_change":1746,"volume":1747,"transactions":9,"vwap":729},"2025-08-06",-1.86,66100,{"date":1749,"open":398,"high":282,"low":723,"close":282,"change":472,"percent_change":1750,"volume":1751,"transactions":9,"vwap":282},"2025-08-05",5.23,127700,{"date":1753,"open":723,"high":1754,"low":419,"close":398,"change":342,"percent_change":1709,"volume":1755,"transactions":9,"vwap":398},"2025-08-04",1.533,28400,{"date":1757,"open":705,"high":724,"low":713,"close":711,"change":18,"percent_change":1758,"volume":1759,"transactions":9,"vwap":711},"2025-08-01",3.36,104600,{"date":1761,"open":419,"high":427,"low":307,"close":419,"change":534,"percent_change":1762,"volume":1689,"transactions":9,"vwap":419},"2025-07-31",0.68,{"date":1764,"open":419,"high":398,"low":1765,"close":705,"change":342,"percent_change":1766,"volume":1767,"transactions":9,"vwap":705},"2025-07-30",1.461,-0.67,112200,{"date":1769,"open":723,"high":440,"low":419,"close":419,"change":227,"percent_change":1770,"volume":1771,"transactions":9,"vwap":419},"2025-07-29",-2.61,77300,{"date":1773,"open":711,"high":735,"low":1774,"close":398,"change":342,"percent_change":1709,"volume":1775,"transactions":9,"vwap":398},"2025-07-28",1.515,93100,{"date":1777,"open":711,"high":711,"low":440,"close":711,"change":342,"percent_change":1709,"volume":1778,"transactions":9,"vwap":711},"2025-07-25",67000,{"date":1780,"open":711,"high":724,"low":723,"close":724,"change":534,"percent_change":1781,"volume":1782,"transactions":9,"vwap":724},"2025-07-24",0.65,104300,{"date":1784,"open":724,"high":735,"low":723,"close":711,"change":374,"percent_change":1716,"volume":1785,"transactions":9,"vwap":711},"2025-07-23",66700,{"date":1787,"open":398,"high":746,"low":427,"close":746,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":746},"2025-07-22",0.06,4,111300,{"date":1792,"open":735,"high":729,"low":427,"close":427,"change":284,"percent_change":1793,"volume":1794,"transactions":9,"vwap":427},"2025-07-21",-3.85,134700,{"date":1796,"open":746,"high":735,"low":711,"close":746,"change":397,"percent_change":325,"volume":1721,"transactions":9,"vwap":746},"2025-07-18",{"date":1798,"open":746,"high":718,"low":398,"close":711,"change":256,"percent_change":1799,"volume":1800,"transactions":9,"vwap":711},"2025-07-17",-1.91,131900,{"date":1802,"open":712,"high":712,"low":427,"close":735,"change":534,"percent_change":1143,"volume":1803,"transactions":9,"vwap":735},"2025-07-16",193700,{"date":1805,"open":398,"high":283,"low":427,"close":746,"change":1788,"percent_change":1789,"volume":1806,"transactions":9,"vwap":746},"2025-07-15",236100,{"date":1808,"open":723,"high":440,"low":307,"close":427,"change":203,"percent_change":203,"volume":1809,"transactions":9,"vwap":427},"2025-07-14",139200,{"date":1811,"open":712,"high":712,"low":307,"close":427,"change":374,"percent_change":1695,"volume":1812,"transactions":9,"vwap":427},"2025-07-11",261600,{"date":1814,"open":712,"high":1728,"low":427,"close":440,"change":404,"percent_change":1815,"volume":1816,"transactions":9,"vwap":440},"2025-07-10",-5.59,196000,{"date":1818,"open":1728,"high":16,"low":735,"close":282,"change":342,"percent_change":1819,"volume":1820,"transactions":9,"vwap":282},"2025-07-09",-0.62,158100,{"date":1822,"open":15,"high":1823,"low":196,"close":1728,"change":404,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1728},"2025-07-08",1.721,-5.26,174900,{"date":1827,"open":1828,"high":1829,"low":265,"close":265,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":265},"2025-07-07",1.91,1.925,-0.27,-13.64,212800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":766,"percent_change":1824,"volume":1839,"transactions":9,"vwap":1838},"2025-07-03",2.05,2.075,1.871,1.98,218700,{"date":1841,"open":234,"high":1842,"low":223,"close":1843,"change":1635,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-02",2.095,2.09,12.97,320500,{"date":1847,"open":15,"high":264,"low":265,"close":224,"change":1606,"percent_change":1848,"volume":1849,"transactions":9,"vwap":224},"2025-07-01",8.19,314400,{"date":1851,"open":186,"high":15,"low":196,"close":265,"change":397,"percent_change":508,"volume":1852,"transactions":9,"vwap":265},"2025-06-30",125300,{"date":1854,"open":1855,"high":15,"low":186,"close":216,"change":442,"percent_change":235,"volume":1856,"transactions":9,"vwap":216},"2025-06-27",1.66,70000,{"date":1858,"open":186,"high":265,"low":729,"close":1855,"change":397,"percent_change":489,"volume":1859,"transactions":9,"vwap":1855},"2025-06-26",164100,{"date":1861,"open":194,"high":185,"low":202,"close":202,"change":256,"percent_change":1862,"volume":1863,"transactions":9,"vwap":202},"2025-06-25",-1.8,113800,{"date":1865,"open":1855,"high":265,"low":202,"close":16,"change":342,"percent_change":1866,"volume":1043,"transactions":9,"vwap":16},"2025-06-24",-0.6,{"date":1868,"open":705,"high":225,"low":307,"close":194,"change":165,"percent_change":1869,"volume":1870,"transactions":9,"vwap":194},"2025-06-23",13.51,387600,{"date":1872,"open":427,"high":711,"low":705,"close":705,"change":227,"percent_change":1705,"volume":1873,"transactions":9,"vwap":705},"2025-06-20",190400,{"date":1875,"open":398,"high":746,"low":713,"close":440,"change":203,"percent_change":203,"volume":1876,"transactions":9,"vwap":440},"2025-06-18",254100,{"date":1878,"open":711,"high":724,"low":723,"close":440,"change":374,"percent_change":1879,"volume":1880,"transactions":9,"vwap":440},"2025-06-17",-1.3,221400,{"date":1882,"open":1598,"high":1883,"low":398,"close":711,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":711},"2025-06-16",1.765,-0.16,-9.41,456900,{"date":1888,"open":223,"high":1889,"low":216,"close":184,"change":700,"percent_change":1890,"volume":1891,"transactions":9,"vwap":184},"2025-06-13",1.88,-6.59,264900,{"date":1893,"open":1894,"high":1894,"low":1652,"close":223,"change":706,"percent_change":1895,"volume":1896,"transactions":9,"vwap":223},"2025-06-12",1.9,-7.14,91100,{"date":1898,"open":224,"high":1899,"low":1900,"close":1901,"change":472,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-06-11",2,1.622,1.96,4.26,505200,{"date":1905,"open":1894,"high":1906,"low":195,"close":1889,"change":374,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1889},"2025-06-10",1.94,-1.05,160100,{"date":1910,"open":223,"high":1828,"low":1911,"close":1894,"change":741,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1894},"2025-06-09",1.752,9.83,239500,{"date":1915,"open":265,"high":1889,"low":265,"close":1598,"change":397,"percent_change":148,"volume":1916,"transactions":9,"vwap":1598},"2025-06-06",170100,{"date":1918,"open":1894,"high":1894,"low":265,"close":265,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":265},"2025-06-05",-0.19,-10,221000,{"date":1923,"open":1924,"high":1901,"low":264,"close":1894,"change":227,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1894},"2025-06-04",1.95,-2.06,150500,{"date":1928,"open":1899,"high":1899,"low":264,"close":1906,"change":682,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1906},"2025-06-03",3.74,455000,{"date":1932,"open":1889,"high":1829,"low":1933,"close":1933,"change":374,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-06-02",1.87,-1.06,116100,{"date":1937,"open":1899,"high":1938,"low":247,"close":247,"change":700,"percent_change":1559,"volume":1939,"transactions":9,"vwap":247},"2025-05-30",2.01,148000,{"date":1941,"open":1843,"high":1843,"low":1924,"close":1938,"change":256,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1938},"2025-05-29",-1.47,177700,{"date":1945,"open":1946,"high":1947,"low":1938,"close":1948,"change":420,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-05-28",2.11,2.15,2.04,-4.67,168800,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":624,"percent_change":1543,"volume":1956,"transactions":9,"vwap":1955},"2025-05-27",2.3,2.07,2.14,182200,{"date":1958,"open":1368,"high":1959,"low":1947,"close":249,"change":18,"percent_change":1960,"volume":1961,"transactions":9,"vwap":249},"2025-05-23",2.25,2.31,68700,{"date":1963,"open":1954,"high":93,"low":1964,"close":1965,"change":1788,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-05-22",2.03,2.16,2.86,124200,{"date":1969,"open":1276,"high":1959,"low":1970,"close":1971,"change":706,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-21",2.085,2.1,-6.25,169200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-05-20",2.38,2.405,2.23,2.24,-0.17,-7.05,118400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1884,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-05-19",2.51,2.56,2.375,2.41,-6.23,216000,{"date":1992,"open":1170,"high":1700,"low":1993,"close":1994,"change":1995,"percent_change":1133,"volume":1996,"transactions":9,"vwap":1994},"2025-05-16",2.5,2.57,-0.21,122500,{"date":1998,"open":1999,"high":1966,"low":2000,"close":612,"change":672,"percent_change":1115,"volume":2001,"transactions":9,"vwap":612},"2025-05-15",2.67,2.64,126100,{"date":2003,"open":1423,"high":2004,"low":2005,"close":2006,"change":291,"percent_change":2007,"volume":638,"transactions":9,"vwap":2006},"2025-05-14",2.73,2.63,2.66,-2.92,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":682,"percent_change":2010,"volume":2014,"transactions":9,"vwap":2013},"2025-05-13",2.62,2.77,2.55,2.74,111800,{"date":2016,"open":2017,"high":1999,"low":1986,"close":1999,"change":590,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1999},"2025-05-12",2.61,5.12,67300,{"date":2021,"open":2022,"high":2010,"low":1993,"close":2023,"change":187,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-05-09",2.59,2.54,-1.93,51000,{"date":2027,"open":1491,"high":1423,"low":1960,"close":2022,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2022},"2025-05-08",0.3,13.1,140000,{"date":2032,"open":1567,"high":2033,"low":2034,"close":2035,"change":365,"percent_change":2036,"volume":1809,"transactions":9,"vwap":2035},"2025-05-07",2.465,2.26,2.29,-6.15,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1567,"change":284,"percent_change":668,"volume":2042,"transactions":9,"vwap":1567},"2025-05-06",2.47,2.514,2.39,104400,{"date":2044,"open":2005,"high":1170,"low":1993,"close":1993,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1993},"2025-05-05",-0.18,-6.72,160800,{"date":2049,"open":2010,"high":1423,"low":917,"close":1423,"change":397,"percent_change":1611,"volume":2050,"transactions":9,"vwap":1423},"2025-05-02",189500,{"date":2052,"open":1170,"high":2053,"low":2022,"close":2006,"change":342,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2006},"2025-05-01",2.755,-0.37,151200,{"date":2057,"open":2006,"high":2058,"low":1986,"close":1999,"change":227,"percent_change":1615,"volume":2059,"transactions":9,"vwap":1999},"2025-04-30",2.718,82500,{"date":2061,"open":2062,"high":2013,"low":1170,"close":2062,"change":442,"percent_change":364,"volume":1149,"transactions":9,"vwap":2062},"2025-04-29",2.71,{"date":2064,"open":2065,"high":2066,"low":1999,"close":1423,"change":404,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1423},"2025-04-28",2.75,2.85,-3.25,143100,{"date":2070,"open":889,"high":889,"low":2013,"close":2011,"change":420,"percent_change":1073,"volume":2071,"transactions":9,"vwap":2011},"2025-04-25",110900,{"date":2073,"open":2074,"high":2075,"low":2066,"close":889,"change":420,"percent_change":2076,"volume":2077,"transactions":9,"vwap":889},"2025-04-24",2.95,3.025,-3.37,88900,{"date":179,"open":19,"high":175,"low":2079,"close":2080,"change":374,"percent_change":1766,"volume":2081,"transactions":9,"vwap":2080},2.902,2.97,107200]