[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSDT":3,"homepage-market-summary":30,"stock-historical-HSDT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSDT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Solana Company Class A Common Stock (DE)","Nasdaq",null,"FINANCE SERVICES","Solana Co is a publicly listed digital asset treasury established in partnership with Pantera and Summer Capital. The company is dedicated to acquiring Solana (SOL) and aims to maximize SOL per share by strategically leveraging capital market opportunities and on-chain activities.","21","Philadelphia, PA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.65,2.6984,2.61,2.63,0.02,0.76,293381.236482,3772,2.6524,20.5,1.185,496226.4400831235,7.6,3086,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},265.5,513532,187439173.460864,-98.8,"2025-04-23",[183,184,194,204,213,221,232,242,251,260,271,278,288,298,307,315,324,332,341,350,358,366,376,385,393,401,411,419,427,435,442,452,460,469,479,489,496,507,515,522,529,537,544,551,560,567,573,582,589,595,602,608,615,623,631,639,645,649,655,658,662,668,674,679,683,687,691,695,700,703,708,716,722,727,732,737,741,745,749,754,761,767,771,779,784,790,795,801,806,812,819,823,828,833,838,842,847,853,859,863,867,873,877,880,884,888,891,895,900,904,911,915,920,925,929,934,940,943,947,953,958,964,969,974,978,982,988,991,996,999,1004,1009,1014,1019,1023,1027,1032,1037,1040,1045,1051,1055,1059,1063,1067,1072,1077,1081,1085,1091,1096,1101,1105,1109,1114,1118,1123,1127,1133,1138,1143,1149,1153,1159,1164,1168,1174,1179,1183,1189,1195,1201,1206,1213,1220,1227,1234,1241,1248,1253,1259,1264,1269,1275,1282,1289,1294,1300,1304,1310,1315,1320,1324,1330,1336,1339,1342,1347,1352,1355,1360,1363,1368,1376,1381,1386,1392,1399,1407,1413,1419,1426,1434,1440,1449,1453,1459,1464,1470,1477,1484,1491,1498,1507,1514,1522,1530,1538,1544,1552,1560,1568,1575,1582,1590,1598,1607,1612,1619,1626,1632,1640,1648,1657,1664,1672,1680,1688,1696,1704,1710,1718,1727,1731,1738,1746,1755,1763,1772,1780,1787,1795,1802,1809,1816,1824,1833,1841,1847,1852,1858,1865,1870,1876,1884,1890,1897,1903,1910,1915,1921,1930,1935,1940,1948,1956,1962,1967,1973,1977,1981,1986,1992,1998,2004,2009,2013,2022,2030,2037,2044,2051,2059,2064,2072,2080,2086,2093,2101,2107,2114,2120,2126,2132,2141,2147,2155,2164,2172,2178,2186,2193,2201,2204,2212,2219,2225,2231,2239,2248,2257,2266,2275,2284,2293,2301,2309,2316,2324,2331,2339,2346,2354,2362,2370,2378,2385,2394,2402,2409,2416,2420,2424,2430,2436,2445,2452,2459,2466,2471,2478,2486,2492,2497,2503],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",2.7,2.85,2.58,0.01,0.38,482249.496035,3727,2.6814,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",2.64,2.71,2.51,2.62,0,378545.734613,3685,2.6335,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":88,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",2.93,2.99,2.3301,-8.39,1300152.356881,10958,2.7572,{"date":214,"open":215,"high":207,"low":187,"close":216,"change":20,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.87,2.86,0.7,185288.582157,1886,2.9176,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.88,3.0149,2.79,2.84,-0.1,-3.4,222875.940263,1990,2.8724,{"date":233,"open":207,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",3.0499,2.81,2.94,0.04,1.38,285542.695532,3215,2.9166,{"date":243,"open":206,"high":244,"low":245,"close":246,"change":20,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",2.9644,2.8112,2.9,0.69,414328.307483,3210,2.8841,{"date":252,"open":253,"high":254,"low":215,"close":223,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",3.24,3.41,-0.39,-11.93,647281.89796,4603,3.0682,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",3.11,3.4217,3.075,3.27,0.16,5.14,1618409.564425,8108,3.2515,{"date":272,"open":206,"high":273,"low":216,"close":262,"change":116,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",3.15,12.68,1264677.786322,6118,2.9995,{"date":279,"open":280,"high":225,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",2.36,2.3,2.76,0.47,20.52,1087373.49792,6465,2.5769,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",2.32,2.2442,2.29,-0.01,-0.43,491285.294102,2660,2.2943,{"date":299,"open":300,"high":301,"low":302,"close":281,"change":131,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",2.205,2.31,2.19,4.07,654571.509815,3145,2.2551,{"date":308,"open":281,"high":281,"low":309,"close":310,"change":227,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",2.15,2.21,-4.33,394261.624389,2874,2.2087,{"date":316,"open":317,"high":318,"low":319,"close":301,"change":131,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",2.2,2.325,2.17,4.05,452424.560816,2878,2.2469,{"date":325,"open":319,"high":301,"low":319,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",2.22,0.07,3.26,208630.85237,1511,2.2515,{"date":333,"open":334,"high":95,"low":335,"close":309,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",2.11,2.105,-0.05,-2.27,287704.530025,2262,2.1431,{"date":342,"open":343,"high":344,"low":302,"close":317,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",2.28,2.2901,-0.04,-1.79,292717.97528,1508,2.2477,{"date":351,"open":352,"high":292,"low":353,"close":354,"change":200,"percent_change":200,"volume":355,"transactions":356,"vwap":357},"2026-09-08",2.26,2.195,2.24,222825.216301,1955,2.2371,{"date":359,"open":360,"high":361,"low":317,"close":354,"change":362,"percent_change":363,"volume":364,"transactions":219,"vwap":365},"2026-09-04",2.25,2.35,-0.11,-4.68,242694.298284,2.2439,{"date":367,"open":368,"high":369,"low":370,"close":361,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.13,2.449,2.0519,0.27,12.98,1057065.770687,4128,2.2892,{"date":377,"open":378,"high":309,"low":379,"close":380,"change":293,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",2.07,2.035,2.08,-0.48,258238.662481,1874,2.0795,{"date":386,"open":302,"high":310,"low":378,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",2.09,-0.12,-5.43,309785.550257,1745,2.1445,{"date":394,"open":301,"high":395,"low":300,"close":310,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",2.328,-0.13,-5.56,253752.100683,1883,2.2567,{"date":402,"open":403,"high":404,"low":352,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",2.42,2.44,2.34,-0.09,-3.7,395343.858498,2830,2.3353,{"date":412,"open":387,"high":413,"low":380,"close":414,"change":190,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",2.48,2.43,18.54,1094369.747724,5365,2.356,{"date":420,"open":368,"high":368,"low":421,"close":422,"change":406,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",2.012,2.05,-4.21,261646.277518,1392,2.0626,{"date":428,"open":368,"high":310,"low":429,"close":430,"change":345,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",2.0808,2.14,-1.83,489726.555843,3167,2.1588,{"date":436,"open":309,"high":360,"low":368,"close":95,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",0.08,3.81,387001.715546,2531,2.194,{"date":443,"open":444,"high":334,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",1.93,1.89,2.1,0.24,12.9,783843.576991,3635,2.033,{"date":453,"open":445,"high":454,"low":455,"close":456,"change":200,"percent_change":200,"volume":457,"transactions":458,"vwap":459},"2026-08-20",1.91,1.805,1.86,302123.305068,2818,1.8723,{"date":461,"open":462,"high":463,"low":464,"close":456,"change":437,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",1.78,1.88,1.7703,4.49,226614.46676,1258,1.8371,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",1.64,1.79,1.62,0.12,7.23,180947.681846,1119,1.7405,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":345,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",1.7,1.7163,1.65,1.66,-2.35,122126.962117,1615,1.6835,{"date":490,"open":491,"high":491,"low":492,"close":481,"change":227,"percent_change":397,"volume":493,"transactions":494,"vwap":495},"2026-08-14",1.81,1.69,126011.81337,763,1.7477,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",1.74,1.8101,1.735,1.8,0.06,3.45,138590.129233,949,1.7719,{"date":508,"open":509,"high":510,"low":511,"close":498,"change":200,"percent_change":200,"volume":512,"transactions":513,"vwap":514},"2026-08-12",1.75,1.7649,1.73,83638.903649,745,1.742,{"date":516,"open":481,"high":517,"low":518,"close":498,"change":237,"percent_change":361,"volume":519,"transactions":520,"vwap":521},"2026-08-11",1.765,1.695,60807.148133,675,1.7222,{"date":523,"open":511,"high":524,"low":492,"close":481,"change":189,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",1.76,0.59,149439.126841,1537,1.7248,{"date":530,"open":492,"high":531,"low":532,"close":492,"change":189,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",1.7255,1.68,0.6,62505.400073,386,1.7007,{"date":538,"open":539,"high":517,"low":484,"close":532,"change":345,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",1.72,-2.33,35365.140125,445,1.6892,{"date":545,"open":471,"high":498,"low":546,"close":539,"change":502,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",1.635,3.61,146550.517588,1441,1.6885,{"date":552,"open":553,"high":554,"low":553,"close":484,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",1.63,1.698,-0.02,-1.19,143924.526319,967,1.6661,{"date":561,"open":483,"high":492,"low":553,"close":532,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",0.03,1.82,92448.925808,940,1.662,{"date":568,"open":492,"high":481,"low":471,"close":483,"change":336,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",-2.94,29144.002137,482,1.6604,{"date":574,"open":575,"high":576,"low":575,"close":481,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",1.67,1.725,0.05,3.03,99623.24939,842,1.6958,{"date":583,"open":492,"high":584,"low":553,"close":483,"change":345,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",1.71,-2.37,62055.210179,807,1.6642,{"date":590,"open":575,"high":584,"low":591,"close":492,"change":189,"percent_change":533,"volume":592,"transactions":593,"vwap":594},"2026-07-28",1.61,128020.603141,1105,1.6702,{"date":596,"open":481,"high":511,"low":597,"close":532,"change":577,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",1.6401,3.07,183068.842149,863,1.6663,{"date":603,"open":532,"high":492,"low":473,"close":553,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":483},"2026-07-24",-0.07,-4.12,120733.28239,1461,{"date":609,"open":492,"high":498,"low":492,"close":481,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",-0.03,-1.73,89072.705384,1730,1.7144,{"date":616,"open":498,"high":617,"low":618,"close":511,"change":555,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",1.77,1.7225,-1.14,69865.092639,1210,1.7419,{"date":624,"open":625,"high":625,"low":498,"close":509,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",1.84,-0.06,-3.31,117104.417218,1243,1.7909,{"date":632,"open":492,"high":633,"low":492,"close":491,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",1.835,0.125,7.42,236058.235624,2589,1.7945,{"date":640,"open":484,"high":584,"low":471,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-17",1.685,-0.025,-1.46,72900,{"date":646,"open":492,"high":584,"low":575,"close":584,"change":293,"percent_change":647,"volume":648,"transactions":9,"vwap":584},"2026-07-16",-0.58,177400,{"date":650,"open":462,"high":651,"low":652,"close":539,"change":610,"percent_change":653,"volume":654,"transactions":9,"vwap":539},"2026-07-15",1.825,1.705,-1.71,174200,{"date":656,"open":498,"high":462,"low":584,"close":509,"change":237,"percent_change":405,"volume":657,"transactions":9,"vwap":509},"2026-07-14",114600,{"date":659,"open":539,"high":509,"low":484,"close":584,"change":345,"percent_change":660,"volume":661,"transactions":9,"vwap":584},"2026-07-13",-2.29,227600,{"date":663,"open":664,"high":664,"low":511,"close":509,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":509},"2026-07-10",1.87,-0.08,-4.37,146400,{"date":669,"open":584,"high":625,"low":532,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",1.83,0.15,8.93,364100,{"date":675,"open":501,"high":491,"low":532,"close":532,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":532},"2026-07-08",-0.16,-8.7,191600,{"date":680,"open":670,"high":445,"low":472,"close":625,"change":20,"percent_change":681,"volume":682,"transactions":9,"vwap":625},"2026-07-07",1.1,232200,{"date":684,"open":462,"high":456,"low":685,"close":563,"change":562,"percent_change":532,"volume":686,"transactions":9,"vwap":563},"2026-07-06",1.718,224600,{"date":688,"open":501,"high":689,"low":617,"close":472,"change":577,"percent_change":215,"volume":690,"transactions":9,"vwap":472},"2026-07-02",1.9,281700,{"date":692,"open":532,"high":501,"low":484,"close":498,"change":131,"percent_change":693,"volume":694,"transactions":9,"vwap":498},"2026-07-01",5.45,344300,{"date":696,"open":539,"high":511,"low":697,"close":483,"change":362,"percent_change":698,"volume":699,"transactions":9,"vwap":483},"2026-06-30",1.615,-6.25,265500,{"date":701,"open":492,"high":462,"low":484,"close":524,"change":562,"percent_change":511,"volume":702,"transactions":9,"vwap":524},"2026-06-29",326800,{"date":704,"open":705,"high":524,"low":705,"close":511,"change":447,"percent_change":706,"volume":707,"transactions":9,"vwap":511},"2026-06-26",1.45,16.11,444000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":555,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-25",1.54,1.59,1.44,1.49,-1.32,486100,{"date":717,"open":718,"high":719,"low":720,"close":718,"change":200,"percent_change":200,"volume":721,"transactions":9,"vwap":718},"2026-06-24",1.51,1.585,1.48,245800,{"date":723,"open":724,"high":471,"low":718,"close":718,"change":388,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-06-23",1.6,-7.36,467400,{"date":728,"open":471,"high":532,"low":729,"close":553,"change":189,"percent_change":730,"volume":731,"transactions":9,"vwap":553},"2026-06-22",1.57,0.62,235900,{"date":733,"open":591,"high":481,"low":734,"close":473,"change":20,"percent_change":735,"volume":736,"transactions":9,"vwap":473},"2026-06-18",1.58,1.25,645500,{"date":738,"open":591,"high":481,"low":729,"close":724,"change":610,"percent_change":739,"volume":740,"transactions":9,"vwap":724},"2026-06-17",-1.84,326600,{"date":742,"open":617,"high":462,"low":591,"close":553,"change":388,"percent_change":743,"volume":744,"transactions":9,"vwap":553},"2026-06-16",-6.86,283700,{"date":746,"open":473,"high":501,"low":729,"close":509,"change":72,"percent_change":747,"volume":748,"transactions":9,"vwap":509},"2026-06-15",13.64,535100,{"date":750,"open":718,"high":473,"low":751,"close":710,"change":562,"percent_change":752,"volume":753,"transactions":9,"vwap":710},"2026-06-12",1.485,1.99,385200,{"date":755,"open":756,"high":757,"low":756,"close":718,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":718},"2026-06-11",1.42,1.53,0.1,7.09,190500,{"date":762,"open":763,"high":710,"low":764,"close":764,"change":604,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-10",1.46,1.41,-4.73,215000,{"date":768,"open":238,"high":718,"low":73,"close":720,"change":758,"percent_change":769,"volume":770,"transactions":9,"vwap":720},"2026-06-09",7.25,524800,{"date":772,"open":773,"high":774,"low":775,"close":238,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":238},"2026-06-08",1.35,1.39,1.32,0.11,8.66,206700,{"date":780,"open":73,"high":238,"low":26,"close":781,"change":396,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",1.27,-9.29,1167700,{"date":785,"open":786,"high":757,"low":773,"close":787,"change":665,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-04",1.47,1.4,-5.41,844700,{"date":791,"open":711,"high":711,"low":792,"close":720,"change":388,"percent_change":793,"volume":794,"transactions":9,"vwap":720},"2026-06-03",1.455,-7.5,571600,{"date":796,"open":501,"high":501,"low":797,"close":724,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":724},"2026-06-02",1.56,-0.145,-8.31,793900,{"date":802,"open":454,"high":454,"low":584,"close":803,"change":676,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-01",1.745,-8.4,731300,{"date":807,"open":380,"high":380,"low":689,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-29",1.905,-0.135,-6.62,333100,{"date":813,"open":310,"high":310,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-28",2.01,2.04,-0.2,-8.93,276500,{"date":820,"open":292,"high":281,"low":310,"close":354,"change":626,"percent_change":821,"volume":822,"transactions":9,"vwap":354},"2026-05-27",-2.61,237000,{"date":824,"open":825,"high":405,"low":352,"close":281,"change":189,"percent_change":826,"volume":827,"transactions":9,"vwap":281},"2026-05-26",2.27,0.44,208200,{"date":829,"open":280,"high":830,"low":343,"close":292,"change":604,"percent_change":831,"volume":832,"transactions":9,"vwap":292},"2026-05-22",2.41,-2.97,107000,{"date":834,"open":281,"high":835,"low":352,"close":280,"change":577,"percent_change":836,"volume":837,"transactions":9,"vwap":280},"2026-05-21",2.39,2.16,99900,{"date":839,"open":317,"high":414,"low":430,"close":301,"change":671,"percent_change":840,"volume":841,"transactions":9,"vwap":301},"2026-05-20",6.94,553900,{"date":843,"open":302,"high":844,"low":81,"close":836,"change":555,"percent_change":845,"volume":846,"transactions":9,"vwap":836},"2026-05-19",2.23,-0.92,152000,{"date":848,"open":281,"high":849,"low":850,"close":95,"change":388,"percent_change":851,"volume":852,"transactions":9,"vwap":95},"2026-05-18",2.346,2.175,-5.22,508200,{"date":854,"open":825,"high":855,"low":856,"close":281,"change":406,"percent_change":857,"volume":858,"transactions":9,"vwap":281},"2026-05-15",2.345,2.261,-3.77,148600,{"date":860,"open":326,"high":830,"low":302,"close":835,"change":53,"percent_change":861,"volume":862,"transactions":9,"vwap":835},"2026-05-14",8.14,380400,{"date":864,"open":81,"high":825,"low":422,"close":310,"change":776,"percent_change":865,"volume":866,"transactions":9,"vwap":310},"2026-05-13",5.24,331700,{"date":868,"open":95,"high":869,"low":870,"close":446,"change":396,"percent_change":871,"volume":872,"transactions":9,"vwap":446},"2026-05-12",2.199,2.06,-5.83,371100,{"date":874,"open":360,"high":360,"low":81,"close":844,"change":189,"percent_change":875,"volume":876,"transactions":9,"vwap":844},"2026-05-11",0.45,281500,{"date":878,"open":319,"high":844,"low":334,"close":326,"change":327,"percent_change":328,"volume":879,"transactions":9,"vwap":326},"2026-05-08",106300,{"date":881,"open":844,"high":844,"low":309,"close":309,"change":604,"percent_change":882,"volume":883,"transactions":9,"vwap":309},"2026-05-07",-3.15,118300,{"date":885,"open":836,"high":360,"low":81,"close":326,"change":502,"percent_change":886,"volume":887,"transactions":9,"vwap":326},"2026-05-06",2.78,236700,{"date":889,"open":836,"high":302,"low":446,"close":836,"change":200,"percent_change":200,"volume":890,"transactions":9,"vwap":836},"2026-05-05",128200,{"date":892,"open":430,"high":302,"low":893,"close":836,"change":237,"percent_change":445,"volume":894,"transactions":9,"vwap":836},"2026-05-04",2.085,160800,{"date":896,"open":378,"high":309,"low":897,"close":81,"change":437,"percent_change":898,"volume":899,"transactions":9,"vwap":81},"2026-05-01",2.02,3.92,79700,{"date":901,"open":752,"high":380,"low":902,"close":815,"change":502,"percent_change":578,"volume":903,"transactions":9,"vwap":815},"2026-04-30",1.975,119300,{"date":905,"open":387,"high":906,"low":907,"close":908,"change":227,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-29",2.118,1.936,1.98,-4.81,193200,{"date":912,"open":446,"high":309,"low":870,"close":380,"change":345,"percent_change":913,"volume":914,"transactions":9,"vwap":380},"2026-04-28",-1.89,82700,{"date":916,"open":836,"high":917,"low":334,"close":81,"change":345,"percent_change":918,"volume":919,"transactions":9,"vwap":81},"2026-04-27",2.38,-1.85,238200,{"date":921,"open":380,"high":922,"low":870,"close":836,"change":758,"percent_change":923,"volume":924,"transactions":9,"vwap":836},"2026-04-24",2.191,4.85,220500,{"date":926,"open":81,"high":81,"low":815,"close":870,"change":610,"percent_change":927,"volume":928,"transactions":9,"vwap":870},"2026-04-23",-1.44,150700,{"date":930,"open":387,"high":309,"low":931,"close":387,"change":131,"percent_change":932,"volume":933,"transactions":9,"vwap":387},"2026-04-22",2.041,4.5,191100,{"date":935,"open":836,"high":95,"low":936,"close":937,"change":388,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-21",1.985,2,-5.66,231900,{"date":941,"open":334,"high":430,"low":897,"close":81,"change":200,"percent_change":200,"volume":942,"transactions":9,"vwap":81},"2026-04-20",334000,{"date":944,"open":334,"high":300,"low":422,"close":81,"change":502,"percent_change":945,"volume":946,"transactions":9,"vwap":81},"2026-04-17",2.91,379500,{"date":948,"open":949,"high":950,"low":689,"close":870,"change":474,"percent_change":951,"volume":952,"transactions":9,"vwap":870},"2026-04-16",1.94,2.065,6.19,248100,{"date":954,"open":908,"high":955,"low":949,"close":949,"change":345,"percent_change":956,"volume":957,"transactions":9,"vwap":949},"2026-04-15",2.03,-2.02,336300,{"date":959,"open":334,"high":960,"low":961,"close":908,"change":336,"percent_change":962,"volume":963,"transactions":9,"vwap":908},"2026-04-14",2.121,1.959,-2.46,451600,{"date":965,"open":456,"high":815,"low":563,"close":955,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-04-13",0.14,7.41,409400,{"date":970,"open":689,"high":971,"low":972,"close":445,"change":200,"percent_change":200,"volume":973,"transactions":9,"vwap":445},"2026-04-10",1.95,1.85,337200,{"date":975,"open":456,"high":971,"low":563,"close":445,"change":189,"percent_change":976,"volume":977,"transactions":9,"vwap":445},"2026-04-09",0.53,474100,{"date":979,"open":445,"high":814,"low":670,"close":463,"change":577,"percent_change":980,"volume":981,"transactions":9,"vwap":463},"2026-04-08",2.73,475900,{"date":983,"open":972,"high":984,"low":985,"close":670,"change":604,"percent_change":986,"volume":987,"transactions":9,"vwap":670},"2026-04-07",1.874,1.741,-3.68,218900,{"date":989,"open":456,"high":422,"low":625,"close":689,"change":237,"percent_change":309,"volume":990,"transactions":9,"vwap":689},"2026-04-06",579900,{"date":992,"open":473,"high":993,"low":711,"close":456,"change":266,"percent_change":994,"volume":995,"transactions":9,"vwap":456},"2026-04-02",1.945,9.41,554000,{"date":997,"open":481,"high":584,"low":591,"close":481,"change":610,"percent_change":611,"volume":998,"transactions":9,"vwap":481},"2026-04-01",614400,{"date":1000,"open":501,"high":1001,"low":553,"close":511,"change":396,"percent_change":1002,"volume":1003,"transactions":9,"vwap":511},"2026-03-31",1.963,-6.99,1009800,{"date":1005,"open":444,"high":1006,"low":670,"close":456,"change":626,"percent_change":1007,"volume":1008,"transactions":9,"vwap":456},"2026-03-30",1.995,-3.12,2812900,{"date":1010,"open":971,"high":937,"low":689,"close":1011,"change":406,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-27",1.92,-4.48,98700,{"date":1015,"open":430,"high":844,"low":752,"close":814,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":814},"2026-03-26",-0.15,-6.94,172300,{"date":1020,"open":387,"high":844,"low":380,"close":836,"change":671,"percent_change":1021,"volume":1022,"transactions":9,"vwap":836},"2026-03-25",7.46,359500,{"date":1024,"open":870,"high":334,"low":814,"close":814,"change":336,"percent_change":1025,"volume":1026,"transactions":9,"vwap":814},"2026-03-24",-2.43,177100,{"date":1028,"open":378,"high":1029,"low":815,"close":870,"change":20,"percent_change":1030,"volume":1031,"transactions":9,"vwap":870},"2026-03-23",2.135,0.98,307400,{"date":1033,"open":81,"high":1034,"low":937,"close":815,"change":604,"percent_change":1035,"volume":1036,"transactions":9,"vwap":815},"2026-03-20",2.125,-3.32,357000,{"date":1038,"open":422,"high":368,"low":971,"close":334,"change":237,"percent_change":444,"volume":1039,"transactions":9,"vwap":334},"2026-03-19",319300,{"date":1041,"open":368,"high":1042,"low":815,"close":378,"change":227,"percent_change":1043,"volume":1044,"transactions":9,"vwap":378},"2026-03-18",2.168,-4.61,215700,{"date":1046,"open":310,"high":1047,"low":1048,"close":319,"change":555,"percent_change":1049,"volume":1050,"transactions":9,"vwap":319},"2026-03-17",2.255,2.155,-0.91,87100,{"date":1052,"open":319,"high":281,"low":430,"close":302,"change":437,"percent_change":1053,"volume":1054,"transactions":9,"vwap":302},"2026-03-16",3.79,278200,{"date":1056,"open":309,"high":281,"low":422,"close":334,"change":20,"percent_change":1057,"volume":1058,"transactions":9,"vwap":334},"2026-03-13",0.96,132000,{"date":1060,"open":309,"high":319,"low":815,"close":387,"change":227,"percent_change":1061,"volume":1062,"transactions":9,"vwap":387},"2026-03-12",-4.57,126100,{"date":1064,"open":309,"high":844,"low":380,"close":302,"change":327,"percent_change":1065,"volume":1066,"transactions":9,"vwap":302},"2026-03-11",3.3,160600,{"date":1068,"open":1069,"high":404,"low":335,"close":81,"change":816,"percent_change":1070,"volume":1071,"transactions":9,"vwap":81},"2026-03-10",2.4,-8.62,290100,{"date":1073,"open":836,"high":917,"low":81,"close":290,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":290},"2026-03-09",0.13,5.94,299000,{"date":1078,"open":309,"high":281,"low":309,"close":302,"change":626,"percent_change":1079,"volume":1080,"transactions":9,"vwap":302},"2026-03-06",-2.67,184000,{"date":1082,"open":281,"high":917,"low":326,"close":360,"change":626,"percent_change":1083,"volume":1084,"transactions":9,"vwap":360},"2026-03-05",-2.6,217800,{"date":1086,"open":378,"high":1087,"low":422,"close":301,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":301},"2026-03-04",2.37,0.33,16.67,868800,{"date":1092,"open":814,"high":309,"low":1011,"close":908,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":908},"2026-03-03",-0.14,-6.6,569100,{"date":1097,"open":664,"high":317,"low":664,"close":81,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":81},"2026-03-02",0.25,13.37,502000,{"date":1102,"open":937,"high":897,"low":972,"close":664,"change":88,"percent_change":1103,"volume":1104,"transactions":9,"vwap":664},"2026-02-27",-11.37,266500,{"date":1106,"open":446,"high":309,"low":456,"close":334,"change":626,"percent_change":1107,"volume":1108,"transactions":9,"vwap":334},"2026-02-26",-2.76,655500,{"date":1110,"open":445,"high":844,"low":456,"close":319,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":319},"2026-02-25",0.32,17.3,995700,{"date":1115,"open":664,"high":454,"low":498,"close":972,"change":610,"percent_change":1116,"volume":1117,"transactions":9,"vwap":972},"2026-02-24",-1.6,440300,{"date":1119,"open":1120,"high":937,"low":509,"close":463,"change":1016,"percent_change":1121,"volume":1122,"transactions":9,"vwap":463},"2026-02-23",1.96,-7.39,516700,{"date":1124,"open":1011,"high":815,"low":689,"close":955,"change":327,"percent_change":1125,"volume":1126,"transactions":9,"vwap":955},"2026-02-20",3.57,293500,{"date":1128,"open":1129,"high":908,"low":1130,"close":1120,"change":345,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1120},"2026-02-19",1.97,1.875,-2,253800,{"date":1134,"open":937,"high":387,"low":1135,"close":937,"change":555,"percent_change":1136,"volume":1137,"transactions":9,"vwap":937},"2026-02-18",1.941,-0.99,235300,{"date":1139,"open":317,"high":361,"low":908,"close":897,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":897},"2026-02-17",-0.19,-8.6,392700,{"date":1144,"open":445,"high":1145,"low":445,"close":310,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":310},"2026-02-13",2.343,0.28,14.51,605900,{"date":1150,"open":689,"high":814,"low":491,"close":444,"change":1151,"percent_change":835,"volume":1152,"transactions":9,"vwap":444},"2026-02-12",0.045,623100,{"date":1154,"open":971,"high":971,"low":563,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-11",1.885,-0.085,-4.31,361400,{"date":1160,"open":870,"high":1161,"low":972,"close":1129,"change":1093,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1129},"2026-02-10",2.066,-6.64,632200,{"date":1165,"open":302,"high":302,"low":949,"close":334,"change":665,"percent_change":1166,"volume":1167,"transactions":9,"vwap":334},"2026-02-09",-3.65,275000,{"date":1169,"open":937,"high":1170,"low":752,"close":302,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":302},"2026-02-06",2.45,0.26,13.47,828300,{"date":1175,"open":334,"high":430,"low":1011,"close":444,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":444},"2026-02-05",-0.29,-13.06,572800,{"date":1180,"open":281,"high":281,"low":387,"close":326,"change":362,"percent_change":1181,"volume":1182,"transactions":9,"vwap":326},"2026-02-04",-4.72,435000,{"date":1184,"open":1185,"high":1185,"low":317,"close":1186,"change":676,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-03",2.5,2.33,-6.43,454400,{"date":1190,"open":19,"high":197,"low":361,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-02",2.49,-0.26,-9.45,619600,{"date":1196,"open":225,"high":1197,"low":199,"close":1198,"change":396,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-30",2.89,2.75,-4.51,489200,{"date":1202,"open":1203,"high":236,"low":186,"close":223,"change":665,"percent_change":1204,"volume":1205,"transactions":9,"vwap":223},"2026-01-29",2.92,-2.7,385900,{"date":1207,"open":598,"high":1208,"low":1209,"close":1210,"change":665,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-28",3.19,2.8,2.96,-2.63,486000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":200,"percent_change":200,"volume":1219,"transactions":9,"vwap":1218},"2026-01-27",3.08,3.13,2.869,3.04,420700,{"date":1221,"open":1065,"high":1222,"low":1223,"close":1218,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-01-26",3.33,3,-0.35,-10.32,263600,{"date":1228,"open":1065,"high":1229,"low":1230,"close":1231,"change":53,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-23",3.7,3.125,3.39,5.61,778400,{"date":1235,"open":1236,"high":1065,"low":578,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-22",3.09,3.21,0.19,6.29,350500,{"date":1242,"open":262,"high":1243,"low":1244,"close":1245,"change":555,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-21",3.2,2.803,3.02,-0.66,297600,{"date":1249,"open":1208,"high":1208,"low":1250,"close":1218,"change":1192,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1218},"2026-01-20",2.97,-7.88,239700,{"date":1254,"open":273,"high":1255,"low":1256,"close":1065,"change":167,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1065},"2026-01-16",3.399,3.1,6.45,219400,{"date":1260,"open":1261,"high":1261,"low":598,"close":1256,"change":255,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1256},"2026-01-15",3.53,-11.17,312000,{"date":1265,"open":254,"high":1266,"low":265,"close":1267,"change":237,"percent_change":1268,"volume":1100,"transactions":9,"vwap":1267},"2026-01-14",3.65,3.49,1.16,{"date":1270,"open":1271,"high":1272,"low":328,"close":503,"change":447,"percent_change":1273,"volume":1274,"transactions":9,"vwap":503},"2026-01-13",3.35,3.6,7.48,631000,{"date":1276,"open":246,"high":1277,"low":1278,"close":1237,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1237},"2026-01-12",3.25,2.82,0.375,13.23,321400,{"date":1283,"open":1284,"high":1237,"low":225,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-09",3.14,2.835,-0.295,-9.42,373400,{"date":1290,"open":1271,"high":1291,"low":246,"close":1216,"change":1192,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1216},"2026-01-08",3.42,-7.67,604500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1231,"change":200,"percent_change":200,"volume":1299,"transactions":9,"vwap":1231},"2026-01-07",3.38,3.465,3.326,95000,{"date":1301,"open":1261,"high":1261,"low":273,"close":1231,"change":237,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1231},"2026-01-06",1.19,257100,{"date":1305,"open":265,"high":1306,"low":1307,"close":1271,"change":1171,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1271},"2026-01-05",3.68,3.16,8.41,902600,{"date":1311,"open":1312,"high":273,"low":215,"close":1236,"change":167,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1236},"2026-01-02",2.95,6.92,482400,{"date":1316,"open":196,"high":1317,"low":19,"close":1197,"change":1171,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1197},"2025-12-31",3.068,9.89,737500,{"date":1321,"open":1198,"high":1209,"low":199,"close":19,"change":1093,"percent_change":1322,"volume":1323,"transactions":9,"vwap":19},"2025-12-30",-5.05,420400,{"date":1325,"open":1326,"high":216,"low":186,"close":1327,"change":293,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-12-29",2.72,2.77,-0.36,553200,{"date":1331,"open":1332,"high":1332,"low":1333,"close":886,"change":336,"percent_change":1334,"volume":1335,"transactions":9,"vwap":886},"2025-12-26",2.83,2.67,-1.77,506500,{"date":1337,"open":980,"high":1250,"low":186,"close":1332,"change":502,"percent_change":319,"volume":1338,"transactions":9,"vwap":1332},"2025-12-24",172400,{"date":1340,"open":282,"high":1203,"low":186,"close":1327,"change":336,"percent_change":1334,"volume":1341,"transactions":9,"vwap":1327},"2025-12-23",372000,{"date":1343,"open":1250,"high":1245,"low":1344,"close":1278,"change":676,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1278},"2025-12-22",2.675,-5.37,827200,{"date":1348,"open":1223,"high":1349,"low":1312,"close":1350,"change":131,"percent_change":262,"volume":1351,"transactions":9,"vwap":1350},"2025-12-19",3.17,2.98,1998100,{"date":1353,"open":1223,"high":273,"low":223,"close":1197,"change":20,"percent_change":217,"volume":1354,"transactions":9,"vwap":1197},"2025-12-18",495400,{"date":1356,"open":1284,"high":1237,"low":199,"close":215,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":215},"2025-12-17",-0.23,-7.42,552000,{"date":1361,"open":1223,"high":1237,"low":1350,"close":1256,"change":502,"percent_change":1129,"volume":1362,"transactions":9,"vwap":1256},"2025-12-16",397400,{"date":1364,"open":1291,"high":1267,"low":1245,"close":1218,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1218},"2025-12-15",-0.33,-9.79,570700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":816,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-12",3.59,3.67,3.354,3.37,-5.6,421200,{"date":1377,"open":1378,"high":438,"low":1296,"close":1125,"change":88,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1125},"2025-12-11",3.72,-6.3,394300,{"date":1382,"open":320,"high":1383,"low":1266,"close":438,"change":1384,"percent_change":810,"volume":1385,"transactions":9,"vwap":438},"2025-12-10",4.085,-0.27,382100,{"date":1387,"open":1388,"high":1389,"low":1306,"close":1390,"change":266,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1390},"2025-12-09",3.845,4.22,4.08,710100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":898,"change":502,"percent_change":1397,"volume":1398,"transactions":9,"vwap":898},"2025-12-08",4,4.32,3.901,1.55,528200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":141,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-05",4.11,4.12,3.83,3.86,-8.1,406800,{"date":1408,"open":320,"high":1409,"low":1410,"close":1411,"change":237,"percent_change":1057,"volume":1412,"transactions":9,"vwap":1411},"2025-12-04",4.35,3.99,4.2,471000,{"date":1414,"open":1411,"high":1415,"low":1416,"close":1417,"change":327,"percent_change":584,"volume":1418,"transactions":9,"vwap":1417},"2025-12-03",4.36,4.06,4.16,457500,{"date":1420,"open":1421,"high":1389,"low":1422,"close":1423,"change":116,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-02",3.78,3.755,4.09,9.36,385100,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-01",4.03,3.611,3.74,-0.41,-9.88,443600,{"date":1435,"open":320,"high":1436,"low":1437,"close":1438,"change":966,"percent_change":1267,"volume":1439,"transactions":9,"vwap":1438},"2025-11-28",4.24,3.91,4.15,1132900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-11-26",3.63,4.1,3.55,4.01,0.42,11.7,1324000,{"date":1450,"open":1430,"high":1053,"low":1125,"close":1370,"change":676,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1370},"2025-11-25",-4.27,295800,{"date":1454,"open":328,"high":1455,"low":1284,"close":1456,"change":976,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-24",3.87,3.75,16.46,819700,{"date":1460,"open":1277,"high":1461,"low":1332,"close":1462,"change":610,"percent_change":845,"volume":1463,"transactions":9,"vwap":1462},"2025-11-21",3.29,3.22,1426500,{"date":1465,"open":1466,"high":1394,"low":1277,"close":1277,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1277},"2025-11-20",3.95,-0.51,-13.56,1356800,{"date":1471,"open":1472,"high":1473,"low":1229,"close":1474,"change":88,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-19",4.14,4.21,3.76,-6,808200,{"date":1478,"open":1479,"high":1480,"low":438,"close":1394,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1394},"2025-11-18",4.27,4.3,-0.3,-6.98,2080700,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1480,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2025-11-17",4.8,4.23,-0.52,-10.79,368400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":406,"percent_change":431,"volume":1497,"transactions":9,"vwap":1496},"2025-11-14",4.76,4.93,4.565,4.82,281200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-13",5.07,5.11,4.33,4.91,-0.32,-6.12,1130300,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":327,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-12",5.19,5.465,5.23,1.36,282700,{"date":1515,"open":1516,"high":1517,"low":1500,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-11",5.33,5.4,5.16,-0.22,-4.09,217400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":388,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-10",5.69,5.77,5.25,5.38,-2.18,303400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1208,"volume":1537,"transactions":9,"vwap":1535},"2025-11-07",5.1,5.7,5.024,5.5,0.17,355700,{"date":1539,"open":1511,"high":1540,"low":1541,"close":1516,"change":1171,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1516},"2025-11-06",5.51,4.985,5.13,627100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1500,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1500},"2025-11-05",5,5.21,4.66,0.52,11.43,702200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-04",5.3,4.51,4.55,-0.69,-13.17,757500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":865,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":865},"2025-11-03",5.82,5.99,5.2,-0.7,-11.78,953900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1075,"change":345,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1075},"2025-10-31",6.07,6.13,5.75,-0.67,502700,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":87,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-30",6.7,5.78,5.98,-11.8,889000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1536,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-29",6.57,6.85,6.5,6.78,2.57,384700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":255,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-28",7.02,7.1,6.56,6.61,-5.57,443000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-27",6.89,7.21,6.71,7,0.3,4.48,998800,{"date":1608,"open":1609,"high":1603,"low":1595,"close":1577,"change":1384,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1577},"2025-10-24",6.99,-3.87,853800,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":111,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-23",6.2,7.01,6.97,11.52,1143400,{"date":1620,"open":1621,"high":1603,"low":1622,"close":1623,"change":294,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-22",6.66,6.01,6.25,-6.44,1158700,{"date":1627,"open":1600,"high":1603,"low":1628,"close":1629,"change":1140,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-21",6.48,6.68,-2.77,1789000,{"date":1633,"open":1586,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-20",6.9,6.1,6.87,-0.89,-11.47,4605200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":485,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-17",10.33,12.18,7.4,7.76,-23.24,1607100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-16",15.76,15.8,8.655,10.11,-5.81,-36.49,2785200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":492,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-15",14.43,16.81,15.92,11.88,950700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":739,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-14",15.43,15.835,13.85,14.23,-11.45,718900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":73,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-13",15.5,16.38,15.03,16.07,9.32,615600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1528,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-10",16.48,16.73,14.2,14.7,-12.91,1035700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-09",17.97,16.087,16.88,-1.15,-6.38,692200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":396,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-08",18.55,19.505,17.965,18.030001,-0.72,1068600,{"date":1705,"open":1706,"high":25,"low":1707,"close":1708,"change":610,"percent_change":676,"volume":1709,"transactions":9,"vwap":1708},"2025-10-07",19.09,18,18.16,2134500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":971,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-06",16.85,18.9,16.55,18.19,12.01,1505100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-03",17,17.125,15.4,16.24,-0.76,-4.47,575300,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1720,"change":815,"percent_change":747,"volume":789,"transactions":9,"vwap":1720},"2025-10-02",15.1,17.655,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":327,"percent_change":283,"volume":1737,"transactions":9,"vwap":1736},"2025-10-01",15,15.47,14.55,14.96,1270800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1222,"volume":1745,"transactions":9,"vwap":1743},"2025-09-30",14.32,14.99,13.92,14.89,0.48,719300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-29",13.82,14.45,12.5,14.41,0.81,5.96,1897900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":956,"volume":1762,"transactions":9,"vwap":1760},"2025-09-26",14,14.04,12.71,13.6,-0.28,416700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-25",14.76,15.62,13.15,13.88,-1.34,-8.8,516600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1322,"volume":1779,"transactions":9,"vwap":1777},"2025-09-24",16.45,16.5,13.1,15.22,-0.81,621200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":189,"percent_change":502,"volume":1786,"transactions":9,"vwap":1785},"2025-09-23",17.62,17.7,15.85,16.030001,477900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-22",22.049999,22.283,16.02,-8.11,-33.61,603400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1057,"percent_change":1472,"volume":1801,"transactions":9,"vwap":1800},"2025-09-19",23.92,24.99,21.77,24.13,853700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1446,"percent_change":972,"volume":1808,"transactions":9,"vwap":1807},"2025-09-18",21.95,25.5,21.72,23.17,1151100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1446,"percent_change":463,"volume":1815,"transactions":9,"vwap":1814},"2025-09-17",20.98,23.83,20.455,22.75,932500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1416,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-16",18.68,24.2,18.02,22.33,22.22,2003700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-15",24.3,24.49,16.75,18.27,10.71,141.67,20034300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1284,"volume":1840,"transactions":9,"vwap":1838},"2025-09-12",7.75,8.92,7.2,7.56,0.23,187500,{"date":1842,"open":1603,"high":1843,"low":1844,"close":1845,"change":1744,"percent_change":1615,"volume":1846,"transactions":9,"vwap":1845},"2025-09-11",7.5,6.84,7.33,55500,{"date":1848,"open":1849,"high":475,"low":1849,"close":1585,"change":247,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1585},"2025-09-10",6.27,11.2,53700,{"date":1853,"open":1854,"high":1855,"low":1578,"close":1856,"change":1146,"percent_change":1493,"volume":1857,"transactions":9,"vwap":1856},"2025-09-09",5.84,6.35,6.16,49900,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":626,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-08",5.85,5.975,5.88,-1.01,34500,{"date":1866,"open":1867,"high":1867,"low":1075,"close":1075,"change":1868,"percent_change":845,"volume":1869,"transactions":9,"vwap":1075},"2025-09-05",6.11,-0.055,15200,{"date":1871,"open":1872,"high":1622,"low":1872,"close":1873,"change":1874,"percent_change":462,"volume":1875,"transactions":9,"vwap":1873},"2025-09-04",5.81,5.995,0.105,26000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":816,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-03",5.93,6.08,5.857,5.89,-3.28,42400,{"date":1885,"open":1578,"high":1886,"low":1578,"close":1887,"change":610,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-02",6.175,6.09,-0.49,16100,{"date":1891,"open":1571,"high":951,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-29",6.036,6.12,-0.095,-1.53,12000,{"date":1898,"open":1879,"high":1623,"low":1879,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-28",6.215,0.025,0.4,6500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":951,"change":665,"percent_change":1908,"volume":1909,"transactions":9,"vwap":951},"2025-08-27",6.26,6.28,6.098,-1.28,17100,{"date":1911,"open":1912,"high":1913,"low":1635,"close":1849,"change":1151,"percent_change":111,"volume":1914,"transactions":9,"vwap":1849},"2025-08-26",6.24,6.3,32400,{"date":1916,"open":1917,"high":1594,"low":1571,"close":1918,"change":1919,"percent_change":1025,"volume":1920,"transactions":9,"vwap":1918},"2025-08-25",6.15,6.225,-0.155,19000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-22",6.02,6.572,5.92,6.38,0.39,6.51,41200,{"date":1931,"open":1622,"high":1913,"low":1932,"close":1563,"change":396,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1563},"2025-08-21",5.9,-2.12,21900,{"date":1936,"open":1913,"high":1937,"low":1893,"close":1893,"change":1384,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1893},"2025-08-20",6.52,-4.23,26300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":345,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-19",6.21,6.69,6.106,6.39,-0.62,64500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1901,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-18",6.05,6.499,5.86,6.43,6.63,54700,{"date":1957,"open":1958,"high":1917,"low":1959,"close":1960,"change":189,"percent_change":1536,"volume":1961,"transactions":9,"vwap":1960},"2025-08-15",5.97,5.79,6.03,18300,{"date":1963,"open":1960,"high":1917,"low":1572,"close":1923,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1923},"2025-08-14",-0.015,-0.25,18500,{"date":1968,"open":1932,"high":1571,"low":1969,"close":1970,"change":1971,"percent_change":292,"volume":1972,"transactions":9,"vwap":1970},"2025-08-13",5.83,6.035,0.135,18700,{"date":1974,"open":1862,"high":1563,"low":1975,"close":1932,"change":437,"percent_change":73,"volume":1976,"transactions":9,"vwap":1932},"2025-08-12",5.65,50500,{"date":1978,"open":1979,"high":1970,"low":1533,"close":1562,"change":362,"percent_change":918,"volume":1980,"transactions":9,"vwap":1562},"2025-08-11",5.87,23300,{"date":1982,"open":1983,"high":1984,"low":1524,"close":1878,"change":1536,"percent_change":1312,"volume":1985,"transactions":9,"vwap":1878},"2025-08-08",5.8,5.994,31900,{"date":1987,"open":1988,"high":1932,"low":1989,"close":1990,"change":72,"percent_change":1421,"volume":1991,"transactions":9,"vwap":1990},"2025-08-07",5.54,5.37,5.76,56600,{"date":1993,"open":1578,"high":1578,"low":1994,"close":1995,"change":1224,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-06",5.44,5.55,-5.93,60100,{"date":1999,"open":2000,"high":2001,"low":1983,"close":1932,"change":227,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1932},"2025-08-05",6,6.18,-1.67,33500,{"date":2005,"open":2006,"high":1906,"low":2000,"close":2000,"change":227,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2000},"2025-08-04",6.22,-1.64,33700,{"date":2010,"open":1600,"high":1600,"low":1622,"close":1635,"change":1778,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1635},"2025-08-01",-11.72,179500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-31",7.59,7.72,6.77,6.91,-0.71,-9.32,119700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-30",8.08,8.2,7.62,-0.56,-6.85,53400,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":294,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-29",8.59,7.98,8.18,-4.99,76000,{"date":2038,"open":94,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1299,"transactions":9,"vwap":2041},"2025-07-28",8.9,8.077,8.61,0.46,5.64,{"date":2045,"open":2046,"high":2047,"low":2033,"close":2048,"change":388,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-25",8.23,8.51,8.15,-1.45,83200,{"date":2052,"open":2053,"high":2054,"low":2034,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-24",8.82,8.99,8.27,-0.55,-6.24,123300,{"date":2060,"open":2025,"high":2061,"low":2062,"close":2053,"change":1549,"percent_change":1849,"volume":2063,"transactions":9,"vwap":2053},"2025-07-23",9.39,7.9,277300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1908,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-22",9,9.264,7.78,8.3,-13.36,453800,{"date":2073,"open":2074,"high":1749,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-21",13.81,9.21,9.58,0.68,7.64,18068200,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2039,"change":2084,"percent_change":1879,"volume":2085,"transactions":9,"vwap":2039},"2025-07-18",8.39,9.57,0.51,64100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2082,"change":562,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2082},"2025-07-17",8.35,8.85,8.21,0.36,55200,{"date":2094,"open":2016,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-16",8.48,7.65,8.36,0.65,8.43,67800,{"date":2102,"open":1273,"high":1645,"low":2103,"close":2104,"change":2091,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-15",7.16,7.71,4.9,60200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1565,"percent_change":677,"volume":2113,"transactions":9,"vwap":2112},"2025-07-14",8,8.07,7.15,7.35,130100,{"date":2115,"open":2116,"high":2116,"low":2109,"close":2117,"change":1565,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-11",8.78,8.05,-8,152900,{"date":2121,"open":2122,"high":2123,"low":2090,"close":2123,"change":1111,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-10",8.46,8.75,3.8,59500,{"date":2127,"open":2116,"high":2128,"low":2129,"close":2099,"change":381,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2099},"2025-07-09",8.88,8.34,-5.39,89300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-07-08",8.58,9.399,8.55,8.91,-0.54,-5.71,94000,{"date":2142,"open":2143,"high":2144,"low":2039,"close":2145,"change":577,"percent_change":976,"volume":2146,"transactions":9,"vwap":2145},"2025-07-07",9.2,9.7,9.45,80800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1328,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-03",9.31,9.85,9.01,9.4,-3.69,66300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-02",8.65,9.899,8.301,9.76,1.165,13.55,216700,{"date":2165,"open":2166,"high":2167,"low":2090,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-01",8.95,10.7,8.595,-0.505,-5.55,252000,{"date":2173,"open":2144,"high":2144,"low":2174,"close":2175,"change":2049,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-30",8.5,9.1,-13.74,121214,{"date":2179,"open":2180,"high":1750,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-27",12.15,10.15,10.55,-6.45,-37.94,283296,{"date":2187,"open":2188,"high":2189,"low":2188,"close":1720,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1720},"2025-06-26",16.049999,18.15,0.75,4.62,75926,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":336,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-25",16.3,19.2,15.6,16.25,-0.31,182006,{"date":2202,"open":1733,"high":1775,"low":1733,"close":2195,"change":1604,"percent_change":463,"volume":2203,"transactions":9,"vwap":2195},"2025-06-24",78814,{"date":2205,"open":1674,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-23",16.4,14.95,16,-0.5,-3.03,109472,{"date":2213,"open":2214,"high":1707,"low":2215,"close":1775,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1775},"2025-06-20",17.5,16.1,-1.5,-8.33,162494,{"date":2220,"open":1698,"high":2221,"low":2222,"close":1707,"change":1185,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1707},"2025-06-18",21.5,17.25,16.13,1365390,{"date":2226,"open":1112,"high":1707,"low":2227,"close":1674,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1674},"2025-06-17",15.2,-3.3,-17.55,169612,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-16",24.5,18.049999,18.8,-6.65,-26.13,303132,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-13",26.8,27.55,24,25.45,-4.6,-15.31,189068,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-12",32.25,35.25,30,30.049999,-25.45,-45.86,725652,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-11",73,92.5,52,55.5,13.25,31.36,3045598,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-10",40.8,48,37.65,42.25,-1,-2.31,81156,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-09",44.45,45,39.25,43.25,-11.25,-20.64,113038,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-06",69.5,71.5,52.5,54.5,-2.5,-4.39,311184,{"date":2294,"open":2295,"high":2260,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-05",40.15,40.049999,57,-106.5,-65.14,592478,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-04",178.5,150,163.5,-12.5,-7.1,2694,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2153,"volume":2315,"transactions":9,"vwap":2313},"2025-06-03",191.10001,170,176,-6.75,434,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-02",194.5,173,182.75,-22,-10.74,616,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2327,"change":2329,"percent_change":1089,"volume":2330,"transactions":9,"vwap":2327},"2025-05-30",187.5,204.75,183.5,29.25,540,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-05-29",185,161.5,175.5,-4,-2.23,1152,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":1475,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-28",189.5,167.5,179.5,-3.23,1474,{"date":2347,"open":2348,"high":2349,"low":2303,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-05-27",195,205,185.5,-23.5,-11.24,1236,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":389,"volume":2361,"transactions":9,"vwap":2359},"2025-05-23",217.39999,217.64999,207.5,209,-12,218,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":591,"volume":2369,"transactions":9,"vwap":2367},"2025-05-22",222,227.10001,215,221,3.5,284,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2360,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-21",220,238.7,213,217.5,-5.23,266,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":1061,"volume":2384,"transactions":9,"vwap":2382},"2025-05-20",242,245.95,229.5,-11,414,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-05-19",219.64999,258.5,214,240.5,27,12.65,1046,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1554,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-16",211,217,210,213.5,2.55,256,{"date":2403,"open":2404,"high":2404,"low":2349,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-15",211.85001,208.2,-7.3,-3.39,70,{"date":2410,"open":2411,"high":2361,"low":2412,"close":2413,"change":937,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-14",214.5,206.5,215.5,0.94,140,{"date":2417,"open":2372,"high":2372,"low":2418,"close":2399,"change":2368,"percent_change":575,"volume":2419,"transactions":9,"vwap":2399},"2025-05-13",209.7,164,{"date":2421,"open":2422,"high":2422,"low":2398,"close":2398,"change":200,"percent_change":200,"volume":2423,"transactions":9,"vwap":2398},"2025-05-12",221.8,156,{"date":2425,"open":2426,"high":2427,"low":2398,"close":2398,"change":2428,"percent_change":540,"volume":2429,"transactions":9,"vwap":2398},"2025-05-09",217.7,224,-5,136,{"date":2431,"open":2432,"high":2372,"low":2433,"close":2366,"change":1586,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2366},"2025-05-08",211.89999,207.75,3.12,380,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-07",220.55,227.5,207,208.5,-10.5,-4.79,454,{"date":2446,"open":2447,"high":2448,"low":2411,"close":2449,"change":2360,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-06",222.5,251,219,-5.19,894,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2454,"change":2457,"percent_change":2098,"volume":2458,"transactions":9,"vwap":2454},"2025-05-05",231,237.5,215.10001,1.5,672,{"date":2460,"open":2461,"high":177,"low":2462,"close":2382,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2382},"2025-05-02",200,180,34.5,17.69,3052,{"date":2467,"open":2468,"high":2398,"low":2303,"close":2348,"change":1733,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2348},"2025-05-01",183,8.33,348,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2462,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2462},"2025-04-30",192,165.75,-32.25,-15.19,426,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2360,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-04-29",231.75,245.25,210.75,212.25,-5.35,101,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1526,"percent_change":1069,"volume":2491,"transactions":9,"vwap":2490},"2025-04-28",232.5,213.75,224.25,98,{"date":2493,"open":2488,"high":2488,"low":2398,"close":2449,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2449},"2025-04-25",-3,-1.35,111,{"date":2498,"open":2499,"high":2488,"low":2500,"close":2364,"change":2190,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2364},"2025-04-24",225,221.25,0.34,34,{"date":181,"open":2500,"high":2504,"low":2500,"close":2500,"change":200,"percent_change":200,"volume":2505,"transactions":9,"vwap":2500},228.75,41]