[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYFT":3,"homepage-market-summary":29,"stock-historical-HYFT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HYFT","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},"MindWalk Holdings Corp. Common Stock","Nasdaq",null,"Common Stock","MindWalk Holdings Corp is a Bio-Native AI company transforming drug discovery and development. Powered by patented HYFT technology and the LensAI platform, MindWalk unifies sequence, structure, function, and literature into a single computational language and closes the loop with an integrated, full-stack wet lab. The platform supports rapid epitope mapping, de novo molecular design, in silico vaccine exploration, and population-scale biologics analytics that help turn insights into validated candidates at speed.","77",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.49,1.33,1.51,1.34,0.15,11.19,568612.251525,1636,1.4623,2.99,0.99000001,366892.57609978487,25,6225,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3.246,0.426,870095,317584536.601046,235.59,"2025-04-23",[183,184,193,202,211,218,225,233,243,252,261,269,277,285,294,305,313,321,330,337,344,352,360,368,374,381,389,396,402,408,414,421,429,437,445,451,457,463,470,476,481,487,493,500,506,513,517,523,530,536,542,549,558,566,573,580,584,588,592,597,603,606,609,613,620,627,635,641,646,652,656,661,668,673,677,682,687,691,695,700,706,712,718,723,729,737,743,749,753,758,763,768,774,779,783,788,792,796,800,804,808,811,815,821,825,830,833,838,842,846,850,854,858,861,867,871,875,879,883,887,893,899,905,909,913,918,923,927,930,934,939,944,948,953,956,959,963,966,970,974,979,984,988,991,995,999,1004,1008,1013,1017,1021,1024,1028,1032,1036,1040,1045,1049,1053,1057,1062,1065,1070,1074,1078,1083,1088,1093,1097,1101,1105,1111,1118,1125,1131,1138,1144,1150,1155,1160,1166,1172,1181,1188,1193,1199,1206,1213,1218,1224,1229,1235,1242,1245,1250,1254,1258,1262,1265,1269,1273,1277,1281,1286,1290,1293,1298,1303,1308,1313,1318,1322,1327,1334,1339,1342,1346,1351,1356,1360,1364,1369,1372,1376,1379,1381,1384,1388,1392,1395,1398,1403,1409,1413,1418,1422,1426,1431,1435,1439,1443,1447,1451,1455,1459,1463,1467,1472,1476,1479,1483,1487,1492,1496,1499,1502,1506,1509,1514,1519,1524,1529,1533,1537,1541,1546,1551,1554,1558,1561,1564,1567,1571,1576,1581,1586,1590,1596,1600,1606,1612,1620,1627,1634,1640,1646,1650,1653,1658,1663,1666,1670,1675,1680,1684,1689,1693,1697,1702,1707,1713,1719,1724,1728,1732,1735,1740,1745,1749,1755,1760,1765,1771,1775,1779,1783,1788,1792,1797,1801,1804,1811,1818,1824,1831,1838,1846,1854,1862,1870,1876,1885,1893,1900,1906,1912,1918,1927,1934,1940,1946,1953,1959,1968,1973,1980,1987,1994,1999,2007,2012,2019,2027,2034,2039,2046,2051,2055,2061,2067,2074,2081,2087,2094,2098],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":18,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.38,1.32,0.01,0.75,96140.138112,449,1.341,{"date":194,"open":195,"high":72,"low":196,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.35,1.3,0.005,0.38,117083.860281,574,1.335,{"date":203,"open":204,"high":204,"low":187,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",1.39,1.325,-0.055,-3.99,101885.13135,488,1.3469,{"date":212,"open":195,"high":213,"low":18,"close":186,"change":214,"percent_change":24,"volume":215,"transactions":216,"vwap":217},"2026-09-29",1.42,0.04,103011.261927,752,1.3691,{"date":219,"open":186,"high":204,"low":18,"close":18,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",-0.04,-2.9,64244.293664,362,1.3624,{"date":226,"open":186,"high":227,"low":16,"close":186,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",1.4,0.02,1.47,140492.420381,1176,1.3596,{"date":234,"open":186,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",1.415,1.355,1.36,-0.03,-2.16,119024.872917,460,1.3894,{"date":244,"open":245,"high":246,"low":195,"close":204,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.45,1.46,-0.09,-6.08,229932.197756,1294,1.3974,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":188,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",1.5,1.41,1.48,0.68,152984.725882,542,1.4668,{"date":262,"open":204,"high":263,"low":195,"close":229,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",1.5323,0.11,8.09,714478.087465,1666,1.4831,{"date":270,"open":196,"high":227,"low":271,"close":237,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.27,0.05,3.82,287392.345534,1182,1.3336,{"date":278,"open":279,"high":187,"low":280,"close":135,"change":52,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.15,1.12,15.93,390335.552945,1400,1.241,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":239,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.14,1.06,1.13,-0.025,391951.912387,1173,1.1003,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",1.22,1.2471,1.08,1.155,-0.175,-13.16,562295.75137,1983,1.1409,{"date":306,"open":135,"high":307,"low":135,"close":16,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.345,0.025,1.92,166713.159393,935,1.3325,{"date":314,"open":187,"high":18,"low":196,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",1.305,-0.015,-1.14,74725.4502,505,1.3118,{"date":322,"open":323,"high":187,"low":324,"close":187,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",1.29,1.28,0.03,2.33,70144.272462,567,1.2943,{"date":331,"open":18,"high":195,"low":324,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",-0.06,-4.44,155327.122791,761,1.3038,{"date":338,"open":187,"high":195,"low":339,"close":195,"change":325,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.279,2.27,161767.940455,968,1.3092,{"date":345,"open":135,"high":346,"low":196,"close":187,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",1.3845,-0.01,-0.75,91944.795677,437,1.326,{"date":353,"open":18,"high":354,"low":135,"close":16,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.389,-0.005,-0.37,88711.149603,571,1.3317,{"date":361,"open":196,"high":362,"low":196,"close":201,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",1.3662,0.035,2.69,57795.09909,533,1.3366,{"date":369,"open":196,"high":201,"low":271,"close":196,"change":220,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",-2.99,80508.3048,616,1.3025,{"date":375,"open":72,"high":204,"low":187,"close":18,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",-0.05,-3.6,55678.789745,391,1.3452,{"date":382,"open":383,"high":383,"low":384,"close":204,"change":238,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.44,1.3801,-2.11,73717.890255,653,1.4017,{"date":390,"open":391,"high":383,"low":227,"close":213,"change":347,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",1.43,-0.7,49345.655607,461,1.421,{"date":397,"open":213,"high":383,"low":72,"close":391,"change":188,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",0.7,84573.123,401,1.4081,{"date":403,"open":204,"high":391,"low":204,"close":213,"change":214,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",2.9,120581.309612,784,1.4105,{"date":409,"open":204,"high":255,"low":16,"close":186,"change":238,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",-2.13,79502.890995,418,1.3793,{"date":415,"open":72,"high":213,"low":416,"close":255,"change":214,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",1.3601,2.92,73499.537523,579,1.4026,{"date":422,"open":383,"high":423,"low":416,"close":72,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",1.4493,-0.08,-5.52,81325.193719,565,1.3958,{"date":430,"open":16,"high":254,"low":431,"close":245,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",1.2893,0.12,9.02,202518.975058,896,1.4337,{"date":438,"open":196,"high":439,"low":440,"close":16,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",1.372,1.25,0,175760.328421,790,1.2963,{"date":446,"open":227,"high":255,"low":135,"close":16,"change":424,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",-5.67,214020.888188,625,1.3638,{"date":452,"open":227,"high":453,"low":236,"close":255,"change":228,"percent_change":383,"volume":454,"transactions":455,"vwap":456},"2026-08-14",1.4259,98397.05029,493,1.3946,{"date":458,"open":16,"high":213,"low":196,"close":204,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":384},"2026-08-13",0.08,6.11,255532.382028,1271,{"date":464,"open":186,"high":255,"low":135,"close":135,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",-0.07,-5.07,122463.755554,515,1.3657,{"date":471,"open":72,"high":227,"low":472,"close":186,"change":228,"percent_change":229,"volume":473,"transactions":474,"vwap":475},"2026-08-11",1.3539,56542.71751,383,1.3705,{"date":477,"open":196,"high":204,"low":196,"close":237,"change":272,"percent_change":273,"volume":478,"transactions":479,"vwap":480},"2026-08-10",213396.694785,1262,1.3488,{"date":482,"open":323,"high":187,"low":440,"close":135,"change":325,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",2.34,110778.834993,991,1.2833,{"date":488,"open":195,"high":195,"low":440,"close":324,"change":220,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",-3.03,174847.354148,580,1.2919,{"date":494,"open":72,"high":495,"low":135,"close":187,"change":220,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",1.3948,-2.94,105240.647915,668,1.348,{"date":501,"open":72,"high":245,"low":440,"close":237,"change":188,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",0.74,171330.974106,1069,1.3586,{"date":507,"open":323,"high":204,"low":440,"close":195,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",0.06,4.65,136076.9099,877,1.3354,{"date":514,"open":16,"high":72,"low":515,"close":323,"change":332,"percent_change":333,"volume":516,"transactions":372,"vwap":336},"2026-07-31",1.2604,175155.644634,{"date":518,"open":196,"high":204,"low":196,"close":195,"change":272,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",3.85,103031.854577,1027,1.3559,{"date":524,"open":196,"high":525,"low":196,"close":196,"change":332,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",1.375,-4.41,189288.796229,1211,1.3314,{"date":531,"open":245,"high":245,"low":18,"close":237,"change":424,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",-5.56,154525.760343,805,1.3739,{"date":537,"open":255,"high":254,"low":72,"close":383,"change":459,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",5.88,433425.133832,2119,1.4381,{"date":543,"open":544,"high":229,"low":280,"close":237,"change":52,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",1.23,15.25,979630.070296,5102,1.315,{"date":550,"open":551,"high":324,"low":280,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",1.2,1.18,-0.26,-18.06,791917.653421,3563,1.209,{"date":559,"open":256,"high":560,"low":213,"close":383,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",1.4957,-0.02,-1.37,245007.884287,1327,1.4108,{"date":567,"open":245,"high":17,"low":568,"close":246,"change":325,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",1.4211,2.1,135665.883586,952,1.4785,{"date":574,"open":383,"high":575,"low":213,"close":391,"change":238,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",1.4799,-2.05,114853.918522,722,1.4415,{"date":581,"open":227,"high":15,"low":186,"close":246,"change":272,"percent_change":582,"volume":583,"transactions":9,"vwap":246},"2026-07-17",3.55,160500,{"date":585,"open":254,"high":254,"low":204,"close":255,"change":424,"percent_change":586,"volume":587,"transactions":9,"vwap":255},"2026-07-16",-5.37,210800,{"date":589,"open":254,"high":590,"low":229,"close":15,"change":188,"percent_change":257,"volume":591,"transactions":9,"vwap":15},"2026-07-15",1.515,167300,{"date":593,"open":213,"high":254,"low":255,"close":256,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":256},"2026-07-14",0.07,4.96,193800,{"date":598,"open":227,"high":599,"low":600,"close":255,"change":561,"percent_change":601,"volume":602,"transactions":9,"vwap":255},"2026-07-13",1.445,1.361,-1.4,155700,{"date":604,"open":229,"high":229,"low":204,"close":391,"change":238,"percent_change":576,"volume":605,"transactions":9,"vwap":391},"2026-07-10",140200,{"date":607,"open":256,"high":254,"low":391,"close":246,"change":228,"percent_change":204,"volume":608,"transactions":9,"vwap":246},"2026-07-09",104200,{"date":610,"open":17,"high":17,"low":227,"close":383,"change":465,"percent_change":611,"volume":612,"transactions":9,"vwap":383},"2026-07-08",-4.64,355700,{"date":614,"open":615,"high":616,"low":246,"close":17,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":17},"2026-07-07",1.64,1.66,-0.13,-7.93,341200,{"date":621,"open":622,"high":623,"low":624,"close":615,"change":594,"percent_change":625,"volume":626,"transactions":9,"vwap":615},"2026-07-06",1.6,1.67,1.56,4.46,203200,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":376,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-02",1.65,1.69,1.52,1.57,-3.09,364600,{"date":636,"open":622,"high":616,"low":637,"close":638,"change":214,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-01",1.585,1.62,2.53,164000,{"date":642,"open":616,"high":616,"low":632,"close":643,"change":424,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-30",1.58,-4.82,245700,{"date":647,"open":648,"high":649,"low":643,"close":616,"change":459,"percent_change":650,"volume":651,"transactions":9,"vwap":616},"2026-06-29",1.61,1.699,5.06,417100,{"date":653,"open":17,"high":643,"low":17,"close":643,"change":508,"percent_change":654,"volume":655,"transactions":9,"vwap":643},"2026-06-26",3.95,393200,{"date":657,"open":643,"high":658,"low":254,"close":631,"change":238,"percent_change":659,"volume":660,"transactions":9,"vwap":631},"2026-06-25",1.632,-1.94,266200,{"date":662,"open":663,"high":664,"low":665,"close":663,"change":508,"percent_change":666,"volume":667,"transactions":9,"vwap":663},"2026-06-24",1.55,1.609,1.53,4.03,413500,{"date":669,"open":245,"high":15,"low":670,"close":15,"change":347,"percent_change":671,"volume":672,"transactions":9,"vwap":15},"2026-06-23",1.431,-0.67,127100,{"date":674,"open":665,"high":637,"low":391,"close":254,"change":238,"percent_change":675,"volume":676,"transactions":9,"vwap":254},"2026-06-22",-1.96,408800,{"date":678,"open":679,"high":679,"low":229,"close":665,"change":325,"percent_change":680,"volume":681,"transactions":9,"vwap":665},"2026-06-18",1.54,2,269500,{"date":683,"open":254,"high":684,"low":229,"close":254,"change":325,"percent_change":685,"volume":686,"transactions":9,"vwap":254},"2026-06-17",1.59,2.04,212400,{"date":688,"open":679,"high":679,"low":229,"close":229,"change":247,"percent_change":689,"volume":690,"transactions":9,"vwap":229},"2026-06-16",-5.77,320200,{"date":692,"open":629,"high":693,"low":624,"close":624,"change":441,"percent_change":441,"volume":694,"transactions":9,"vwap":624},"2026-06-15",1.7,241600,{"date":696,"open":616,"high":697,"low":624,"close":624,"change":424,"percent_change":698,"volume":699,"transactions":9,"vwap":624},"2026-06-12",1.71,-4.88,270400,{"date":701,"open":702,"high":630,"low":703,"close":615,"change":325,"percent_change":704,"volume":705,"transactions":9,"vwap":615},"2026-06-11",1.63,1.595,1.86,279000,{"date":707,"open":708,"high":709,"low":622,"close":648,"change":376,"percent_change":710,"volume":711,"transactions":9,"vwap":648},"2026-06-10",1.82,1.88,-3.01,1006400,{"date":713,"open":622,"high":714,"low":715,"close":616,"change":508,"percent_change":716,"volume":717,"transactions":9,"vwap":616},"2026-06-09",1.68,1.538,3.75,458600,{"date":719,"open":697,"high":720,"low":632,"close":622,"change":424,"percent_change":721,"volume":722,"transactions":9,"vwap":622},"2026-06-08",1.73,-4.76,223600,{"date":724,"open":725,"high":704,"low":616,"close":714,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":714},"2026-06-05",1.83,-0.17,-9.19,557500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":272,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-04",1.78,1.918,1.77,1.85,2.78,260800,{"date":738,"open":739,"high":739,"low":731,"close":740,"change":726,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-03",1.97,1.8,-8.63,574900,{"date":744,"open":733,"high":745,"low":623,"close":739,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-06-02",1.985,0.23,13.22,688200,{"date":750,"open":733,"high":740,"low":693,"close":751,"change":561,"percent_change":317,"volume":752,"transactions":9,"vwap":751},"2026-06-01",1.74,409400,{"date":754,"open":740,"high":740,"low":714,"close":755,"change":238,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-29",1.76,-1.68,299400,{"date":759,"open":697,"high":725,"low":630,"close":760,"change":459,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-05-28",1.79,4.68,476800,{"date":764,"open":629,"high":765,"low":648,"close":697,"change":459,"percent_change":766,"volume":767,"transactions":9,"vwap":697},"2026-05-27",1.75,4.91,354500,{"date":769,"open":770,"high":771,"low":684,"close":702,"change":424,"percent_change":772,"volume":773,"transactions":9,"vwap":702},"2026-05-26",1.845,1.89,-4.68,782400,{"date":775,"open":679,"high":739,"low":254,"close":697,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":697},"2026-05-22",0.17,11.04,1734500,{"date":780,"open":638,"high":693,"low":254,"close":679,"change":376,"percent_change":781,"volume":782,"transactions":9,"vwap":679},"2026-05-21",-3.14,797900,{"date":784,"open":204,"high":648,"low":204,"close":684,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":684},"2026-05-20",0.33,26.19,2602500,{"date":789,"open":324,"high":187,"low":296,"close":790,"change":441,"percent_change":441,"volume":791,"transactions":9,"vwap":790},"2026-05-19",1.26,140300,{"date":793,"open":790,"high":186,"low":794,"close":790,"change":594,"percent_change":538,"volume":795,"transactions":9,"vwap":790},"2026-05-18",1.24,384100,{"date":797,"open":790,"high":271,"low":552,"close":798,"change":465,"percent_change":532,"volume":799,"transactions":9,"vwap":798},"2026-05-15",1.19,100600,{"date":801,"open":323,"high":196,"low":802,"close":790,"change":441,"percent_change":441,"volume":803,"transactions":9,"vwap":790},"2026-05-14",1.232,80400,{"date":805,"open":790,"high":195,"low":296,"close":790,"change":561,"percent_change":806,"volume":807,"transactions":9,"vwap":790},"2026-05-13",-1.56,124900,{"date":809,"open":135,"high":135,"low":440,"close":324,"change":220,"percent_change":489,"volume":810,"transactions":9,"vwap":324},"2026-05-12",104000,{"date":812,"open":196,"high":227,"low":324,"close":187,"change":272,"percent_change":813,"volume":814,"transactions":9,"vwap":187},"2026-05-11",3.94,368100,{"date":816,"open":817,"high":323,"low":818,"close":271,"change":594,"percent_change":819,"volume":820,"transactions":9,"vwap":271},"2026-05-08",1.235,1.21,5.83,246400,{"date":822,"open":790,"high":196,"low":551,"close":551,"change":465,"percent_change":823,"volume":824,"transactions":9,"vwap":551},"2026-05-07",-5.51,116500,{"date":826,"open":794,"high":827,"low":828,"close":271,"change":228,"percent_change":622,"volume":829,"transactions":9,"vwap":271},"2026-05-06",1.285,1.215,48700,{"date":831,"open":440,"high":271,"low":552,"close":440,"change":188,"percent_change":832,"volume":591,"transactions":9,"vwap":440},"2026-05-05",0.81,{"date":834,"open":296,"high":440,"low":835,"close":794,"change":325,"percent_change":836,"volume":837,"transactions":9,"vwap":794},"2026-05-04",1.16,2.48,155200,{"date":839,"open":296,"high":840,"low":835,"close":818,"change":228,"percent_change":714,"volume":841,"transactions":9,"vwap":818},"2026-05-01",1.259,106100,{"date":843,"open":552,"high":844,"low":149,"close":798,"change":441,"percent_change":441,"volume":845,"transactions":9,"vwap":798},"2026-04-30",1.228,87100,{"date":847,"open":440,"high":440,"low":835,"close":798,"change":376,"percent_change":848,"volume":849,"transactions":9,"vwap":798},"2026-04-29",-4.03,262900,{"date":851,"open":149,"high":271,"low":149,"close":794,"change":459,"percent_change":852,"volume":853,"transactions":9,"vwap":794},"2026-04-28",6.9,135200,{"date":855,"open":818,"high":790,"low":835,"close":835,"change":332,"percent_change":856,"volume":857,"transactions":9,"vwap":835},"2026-04-27",-4.92,111400,{"date":859,"open":798,"high":440,"low":798,"close":296,"change":228,"percent_change":623,"volume":860,"transactions":9,"vwap":296},"2026-04-24",165500,{"date":862,"open":790,"high":790,"low":863,"close":551,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":551},"2026-04-23",1.156,-0.1,-7.69,115600,{"date":868,"open":790,"high":16,"low":790,"close":196,"change":508,"percent_change":869,"volume":870,"transactions":9,"vwap":196},"2026-04-22",4.84,97700,{"date":872,"open":196,"high":16,"low":794,"close":794,"change":238,"percent_change":873,"volume":874,"transactions":9,"vwap":794},"2026-04-21",-2.36,200700,{"date":876,"open":18,"high":18,"low":794,"close":271,"change":332,"percent_change":877,"volume":878,"transactions":9,"vwap":271},"2026-04-20",-4.51,128400,{"date":880,"open":16,"high":229,"low":548,"close":16,"change":188,"percent_change":881,"volume":882,"transactions":9,"vwap":16},"2026-04-17",0.76,363900,{"date":884,"open":323,"high":18,"low":794,"close":187,"change":214,"percent_change":885,"volume":886,"transactions":9,"vwap":187},"2026-04-16",3.12,232800,{"date":888,"open":287,"high":889,"low":287,"close":324,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":324},"2026-04-15",1.309,0.1,8.47,336800,{"date":894,"open":835,"high":895,"low":896,"close":552,"change":130,"percent_change":897,"volume":898,"transactions":9,"vwap":552},"2026-04-14",1.191,1.113,8.26,221300,{"date":900,"open":901,"high":279,"low":288,"close":902,"change":228,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-13",1.07,1.09,1.87,136800,{"date":906,"open":280,"high":552,"low":288,"close":901,"change":376,"percent_change":907,"volume":908,"transactions":9,"vwap":901},"2026-04-10",-4.46,185700,{"date":910,"open":280,"high":911,"low":901,"close":280,"change":441,"percent_change":441,"volume":912,"transactions":9,"vwap":280},"2026-04-09",1.135,203700,{"date":914,"open":915,"high":551,"low":916,"close":280,"change":228,"percent_change":708,"volume":917,"transactions":9,"vwap":280},"2026-04-08",1.198,1.11,264600,{"date":919,"open":280,"high":289,"low":173,"close":920,"change":238,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-07",1.1,-2.65,139600,{"date":924,"open":280,"high":149,"low":916,"close":289,"change":347,"percent_change":925,"volume":926,"transactions":9,"vwap":289},"2026-04-06",-0.88,317500,{"date":928,"open":902,"high":551,"low":298,"close":287,"change":441,"percent_change":441,"volume":929,"transactions":9,"vwap":287},"2026-04-02",155000,{"date":931,"open":149,"high":932,"low":287,"close":287,"change":188,"percent_change":161,"volume":933,"transactions":9,"vwap":287},"2026-04-01",1.225,98200,{"date":935,"open":936,"high":279,"low":936,"close":289,"change":264,"percent_change":937,"volume":938,"transactions":9,"vwap":289},"2026-03-31",1.03,10.78,190500,{"date":940,"open":901,"high":902,"low":25,"close":941,"change":376,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-30",1.02,-4.67,318100,{"date":945,"open":287,"high":287,"low":941,"close":901,"change":247,"percent_change":946,"volume":947,"transactions":9,"vwap":901},"2026-03-27",-7.76,433700,{"date":949,"open":798,"high":950,"low":951,"close":835,"change":332,"percent_change":856,"volume":952,"transactions":9,"vwap":835},"2026-03-26",1.254,1.149,152000,{"date":954,"open":296,"high":135,"low":551,"close":296,"change":228,"percent_change":623,"volume":955,"transactions":9,"vwap":296},"2026-03-25",127200,{"date":957,"open":551,"high":296,"low":279,"close":551,"change":441,"percent_change":441,"volume":958,"transactions":9,"vwap":551},"2026-03-24",147600,{"date":960,"open":835,"high":544,"low":835,"close":551,"change":214,"percent_change":961,"volume":962,"transactions":9,"vwap":551},"2026-03-23",3.45,118300,{"date":964,"open":296,"high":794,"low":289,"close":835,"change":332,"percent_change":856,"volume":965,"transactions":9,"vwap":835},"2026-03-20",110200,{"date":967,"open":287,"high":544,"low":280,"close":296,"change":508,"percent_change":968,"volume":969,"transactions":9,"vwap":296},"2026-03-19",5.17,121600,{"date":971,"open":818,"high":544,"low":280,"close":835,"change":465,"percent_change":972,"volume":973,"transactions":9,"vwap":835},"2026-03-18",-5.69,209700,{"date":975,"open":551,"high":976,"low":798,"close":544,"change":325,"percent_change":977,"volume":978,"transactions":9,"vwap":544},"2026-03-17",1.265,2.5,131800,{"date":980,"open":818,"high":794,"low":981,"close":551,"change":220,"percent_change":982,"volume":983,"transactions":9,"vwap":551},"2026-03-16",1.185,-3.23,209000,{"date":985,"open":18,"high":227,"low":818,"close":794,"change":465,"percent_change":986,"volume":987,"transactions":9,"vwap":794},"2026-03-13",-5.34,374300,{"date":989,"open":551,"high":15,"low":551,"close":135,"change":325,"percent_change":483,"volume":990,"transactions":9,"vwap":135},"2026-03-12",1054700,{"date":992,"open":16,"high":204,"low":790,"close":324,"change":561,"percent_change":993,"volume":994,"transactions":9,"vwap":324},"2026-03-11",-1.54,497700,{"date":996,"open":149,"high":201,"low":149,"close":196,"change":166,"percent_change":997,"volume":998,"transactions":9,"vwap":196},"2026-03-10",18.18,949200,{"date":1000,"open":920,"high":289,"low":1001,"close":920,"change":347,"percent_change":1002,"volume":1003,"transactions":9,"vwap":920},"2026-03-09",1.015,-0.9,762900,{"date":1005,"open":835,"high":149,"low":920,"close":916,"change":332,"percent_change":1006,"volume":1007,"transactions":9,"vwap":916},"2026-03-06",-5.13,3330600,{"date":1009,"open":552,"high":1010,"low":287,"close":149,"change":347,"percent_change":1011,"volume":1012,"transactions":9,"vwap":149},"2026-03-05",1.239,-0.85,207400,{"date":1014,"open":287,"high":440,"low":289,"close":552,"change":459,"percent_change":1015,"volume":1016,"transactions":9,"vwap":552},"2026-03-04",7.27,215100,{"date":1018,"open":280,"high":289,"low":59,"close":920,"change":220,"percent_change":1019,"volume":1020,"transactions":9,"vwap":920},"2026-03-03",-3.51,237300,{"date":1022,"open":920,"high":835,"low":298,"close":287,"change":188,"percent_change":161,"volume":1023,"transactions":9,"vwap":287},"2026-03-02",383800,{"date":1025,"open":552,"high":798,"low":280,"close":289,"change":332,"percent_change":1026,"volume":1027,"transactions":9,"vwap":289},"2026-02-27",-5.04,286900,{"date":1029,"open":544,"high":544,"low":552,"close":798,"change":332,"percent_change":1030,"volume":1031,"transactions":9,"vwap":798},"2026-02-26",-4.8,222000,{"date":1033,"open":440,"high":323,"low":296,"close":440,"change":347,"percent_change":1034,"volume":1035,"transactions":9,"vwap":440},"2026-02-25",-0.79,379500,{"date":1037,"open":551,"high":196,"low":551,"close":790,"change":272,"percent_change":1038,"volume":1039,"transactions":9,"vwap":790},"2026-02-24",4.13,450400,{"date":1041,"open":135,"high":187,"low":1042,"close":818,"change":864,"percent_change":1043,"volume":1044,"transactions":9,"vwap":818},"2026-02-23",1.145,-7.63,735600,{"date":1046,"open":237,"high":255,"low":196,"close":135,"change":424,"percent_change":1047,"volume":1048,"transactions":9,"vwap":135},"2026-02-20",-5.76,282800,{"date":1050,"open":383,"high":383,"low":237,"close":204,"change":332,"percent_change":1051,"volume":1052,"transactions":9,"vwap":204},"2026-02-19",-4.14,276000,{"date":1054,"open":186,"high":256,"low":186,"close":245,"change":594,"percent_change":1055,"volume":1056,"transactions":9,"vwap":245},"2026-02-18",5.07,260400,{"date":1058,"open":186,"high":1059,"low":16,"close":186,"change":347,"percent_change":1060,"volume":1061,"transactions":9,"vwap":186},"2026-02-17",1.419,-0.72,262800,{"date":1063,"open":255,"high":246,"low":186,"close":204,"change":228,"percent_change":246,"volume":1064,"transactions":9,"vwap":204},"2026-02-13",378400,{"date":1066,"open":15,"high":15,"low":236,"close":72,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":72},"2026-02-12",-0.12,-8.05,463600,{"date":1071,"open":624,"high":684,"low":229,"close":15,"change":332,"percent_change":1072,"volume":1073,"transactions":9,"vwap":15},"2026-02-11",-3.87,265400,{"date":1075,"open":622,"high":615,"low":663,"close":663,"change":376,"percent_change":1076,"volume":1077,"transactions":9,"vwap":663},"2026-02-10",-3.12,155400,{"date":1079,"open":632,"high":1080,"low":631,"close":622,"change":325,"percent_change":1081,"volume":1082,"transactions":9,"vwap":622},"2026-02-09",1.648,1.91,286300,{"date":1084,"open":245,"high":622,"low":245,"close":632,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":632},"2026-02-06",0.16,11.35,318500,{"date":1089,"open":624,"high":632,"low":255,"close":255,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":255},"2026-02-05",-0.15,-9.62,493700,{"date":1094,"open":632,"high":622,"low":245,"close":624,"change":347,"percent_change":1095,"volume":1096,"transactions":9,"vwap":624},"2026-02-04",-0.64,483500,{"date":1098,"open":615,"high":615,"low":1099,"close":632,"change":376,"percent_change":633,"volume":1100,"transactions":9,"vwap":632},"2026-02-03",1.495,555700,{"date":1102,"open":622,"high":1103,"low":663,"close":638,"change":441,"percent_change":441,"volume":1104,"transactions":9,"vwap":638},"2026-02-02",1.685,252000,{"date":1106,"open":733,"high":1107,"low":703,"close":638,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":638},"2026-01-30",1.81,-0.18,-10,854200,{"date":1112,"open":1113,"high":1114,"low":765,"close":740,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":740},"2026-01-29",2.01,2.05,-0.21,-10.45,669900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1113,"change":1108,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-01-28",2.175,2.2,1.992,-8.22,403500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":325,"percent_change":204,"volume":1073,"transactions":9,"vwap":1130},"2026-01-27",2.17,2.232,2.13,2.19,{"date":1132,"open":340,"high":1133,"low":1129,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-26",2.293,2.16,-0.11,-4.85,284900,{"date":1139,"open":1140,"high":1141,"low":1130,"close":340,"change":238,"percent_change":1142,"volume":1143,"transactions":9,"vwap":340},"2026-01-23",2.32,2.39,-1.3,463000,{"date":1145,"open":685,"high":326,"low":685,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-01-22",2.3,0.27,13.3,794100,{"date":1151,"open":309,"high":685,"low":734,"close":1152,"change":459,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-21",2.03,4.1,393300,{"date":1156,"open":1113,"high":1114,"low":1081,"close":1157,"change":1067,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-01-20",1.95,-5.8,452800,{"date":1161,"open":1162,"high":1121,"low":708,"close":1163,"change":594,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-16",1.98,2.07,3.5,654400,{"date":1167,"open":1134,"high":1168,"low":1157,"close":680,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":680},"2026-01-15",2.21,-0.14,-6.54,711000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-14",2.43,2.435,2.11,2.14,-0.3,-12.3,982000,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":726,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-13",2.63,2.42,2.44,-6.51,732200,{"date":1189,"open":24,"high":24,"low":569,"close":1190,"change":1135,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-12",2.61,-4.04,2656600,{"date":1194,"open":1195,"high":1196,"low":364,"close":1197,"change":332,"percent_change":239,"volume":1198,"transactions":9,"vwap":1197},"2026-01-09",2.76,2.87,2.72,602000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":735,"change":264,"percent_change":1204,"volume":1205,"transactions":9,"vwap":735},"2026-01-08",2.67,2.8,2.51,4.12,700600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1201,"change":115,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1201},"2026-01-07",2.31,2.73,2.23,15.09,1075500,{"date":1214,"open":1215,"high":326,"low":94,"close":1140,"change":508,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1140},"2026-01-06",2.25,2.65,455900,{"date":1219,"open":1152,"high":1141,"low":1113,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-05",2.26,0.24,11.88,1346800,{"date":1225,"open":740,"high":685,"low":740,"close":1226,"change":166,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-02",2.02,10.99,407300,{"date":1230,"open":751,"high":1231,"low":697,"close":708,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":708},"2025-12-31",1.84,0.095,5.51,365200,{"date":1236,"open":616,"high":1237,"low":615,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-12-30",1.735,1.725,0.075,4.55,225000,{"date":1243,"open":629,"high":693,"low":629,"close":629,"change":376,"percent_change":496,"volume":1244,"transactions":9,"vwap":629},"2025-12-29",227700,{"date":1246,"open":751,"high":751,"low":1247,"close":693,"change":561,"percent_change":1248,"volume":1249,"transactions":9,"vwap":693},"2025-12-26",1.663,-1.16,81400,{"date":1251,"open":630,"high":751,"low":714,"close":1252,"change":228,"percent_change":552,"volume":1253,"transactions":9,"vwap":1252},"2025-12-24",1.72,71400,{"date":1255,"open":693,"high":751,"low":714,"close":693,"change":238,"percent_change":1256,"volume":1257,"transactions":9,"vwap":693},"2025-12-23",-1.73,200900,{"date":1259,"open":623,"high":1107,"low":616,"close":720,"change":508,"percent_change":1260,"volume":1261,"transactions":9,"vwap":720},"2025-12-22",3.59,397600,{"date":1263,"open":702,"high":714,"low":622,"close":623,"change":325,"percent_change":725,"volume":1264,"transactions":9,"vwap":623},"2025-12-19",249400,{"date":1266,"open":733,"high":725,"low":632,"close":615,"change":617,"percent_change":1267,"volume":1268,"transactions":9,"vwap":615},"2025-12-18",-7.34,500200,{"date":1270,"open":714,"high":903,"low":714,"close":733,"change":130,"percent_change":1271,"volume":1272,"transactions":9,"vwap":733},"2025-12-17",5.36,358800,{"date":1274,"open":765,"high":760,"low":638,"close":714,"change":1135,"percent_change":1275,"volume":1276,"transactions":9,"vwap":714},"2025-12-16",-6.15,593900,{"date":1278,"open":1279,"high":1279,"low":733,"close":760,"change":228,"percent_change":289,"volume":1280,"transactions":9,"vwap":760},"2025-12-15",1.99,1002600,{"date":1282,"open":709,"high":1283,"low":755,"close":733,"change":864,"percent_change":1284,"volume":1285,"transactions":9,"vwap":733},"2025-12-12",1.94,-5.35,293100,{"date":1287,"open":704,"high":309,"low":734,"close":903,"change":347,"percent_change":1288,"volume":1289,"transactions":9,"vwap":903},"2025-12-11",-0.53,122400,{"date":1291,"open":1157,"high":1157,"low":725,"close":709,"change":332,"percent_change":633,"volume":1292,"transactions":9,"vwap":709},"2025-12-10",281700,{"date":1294,"open":1295,"high":745,"low":1081,"close":1283,"change":188,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1283},"2025-12-09",1.96,0.52,197600,{"date":1299,"open":1279,"high":1226,"low":309,"close":1300,"change":465,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-12-08",1.93,-3.5,154600,{"date":1304,"open":1163,"high":1305,"low":1283,"close":680,"change":465,"percent_change":1306,"volume":1307,"transactions":9,"vwap":680},"2025-12-05",2.08,-3.38,284300,{"date":1309,"open":771,"high":1305,"low":1310,"close":1163,"change":166,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1163},"2025-12-04",1.873,10.7,386800,{"date":1314,"open":733,"high":1315,"low":765,"close":903,"change":432,"percent_change":1316,"volume":1317,"transactions":9,"vwap":903},"2025-12-03",1.898,6.86,257600,{"date":1319,"open":1231,"high":734,"low":765,"close":765,"change":424,"percent_change":1320,"volume":1321,"transactions":9,"vwap":765},"2025-12-02",-4.37,176300,{"date":1323,"open":1152,"high":1152,"low":708,"close":725,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":725},"2025-12-01",-0.23,-11.17,338600,{"date":1328,"open":739,"high":1329,"low":1295,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-11-28",2.15,2.06,0.14,7.29,346300,{"date":1335,"open":740,"high":1152,"low":751,"close":309,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":309},"2025-11-26",0.13,7.26,1311900,{"date":1340,"open":751,"high":740,"low":714,"close":760,"change":325,"percent_change":693,"volume":1341,"transactions":9,"vwap":760},"2025-11-25",169600,{"date":1343,"open":714,"high":755,"low":714,"close":755,"change":130,"percent_change":1344,"volume":1345,"transactions":9,"vwap":755},"2025-11-24",5.39,100900,{"date":1347,"open":731,"high":1348,"low":615,"close":623,"change":864,"percent_change":1349,"volume":1350,"transactions":9,"vwap":623},"2025-11-21",1.795,-5.65,327600,{"date":1352,"open":734,"high":1081,"low":1353,"close":733,"change":220,"percent_change":1354,"volume":1355,"transactions":9,"vwap":733},"2025-11-20",1.758,-2.21,371300,{"date":1357,"open":731,"high":704,"low":630,"close":1107,"change":272,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1107},"2025-11-19",2.84,574600,{"date":1361,"open":697,"high":740,"low":1362,"close":755,"change":214,"percent_change":326,"volume":1363,"transactions":9,"vwap":755},"2025-11-18",1.675,227600,{"date":1365,"open":616,"high":1366,"low":629,"close":1252,"change":214,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1252},"2025-11-17",1.775,2.38,292500,{"date":1370,"open":643,"high":751,"low":663,"close":714,"change":325,"percent_change":708,"volume":1371,"transactions":9,"vwap":714},"2025-11-14",261000,{"date":1373,"open":765,"high":771,"low":629,"close":629,"change":1169,"percent_change":1374,"volume":1375,"transactions":9,"vwap":629},"2025-11-13",-7.82,351800,{"date":1377,"open":760,"high":770,"low":630,"close":760,"change":441,"percent_change":441,"volume":1378,"transactions":9,"vwap":760},"2025-11-12",309600,{"date":1380,"open":765,"high":740,"low":697,"close":760,"change":228,"percent_change":289,"volume":908,"transactions":9,"vwap":760},"2025-11-11",{"date":1382,"open":765,"high":725,"low":693,"close":733,"change":214,"percent_change":1208,"volume":1383,"transactions":9,"vwap":733},"2025-11-10",272600,{"date":1385,"open":623,"high":751,"low":1386,"close":720,"change":325,"percent_change":755,"volume":1387,"transactions":9,"vwap":720},"2025-11-07",1.572,314100,{"date":1389,"open":1107,"high":1390,"low":693,"close":693,"change":1135,"percent_change":248,"volume":1391,"transactions":9,"vwap":693},"2025-11-06",1.838,202500,{"date":1393,"open":720,"high":1231,"low":1252,"close":1107,"change":272,"percent_change":1358,"volume":1394,"transactions":9,"vwap":1107},"2025-11-05",204100,{"date":1396,"open":720,"high":709,"low":693,"close":755,"change":441,"percent_change":441,"volume":1397,"transactions":9,"vwap":755},"2025-11-04",292200,{"date":1399,"open":1400,"high":309,"low":765,"close":755,"change":1135,"percent_change":1401,"volume":1402,"transactions":9,"vwap":755},"2025-11-03",1.9,-5.88,337500,{"date":1404,"open":702,"high":1405,"low":638,"close":903,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":903},"2025-10-31",1.927,0.26,16.15,1130000,{"date":1410,"open":702,"high":623,"low":622,"close":648,"change":347,"percent_change":1411,"volume":1412,"transactions":9,"vwap":648},"2025-10-30",-0.62,136700,{"date":1414,"open":615,"high":1252,"low":1415,"close":638,"change":347,"percent_change":1416,"volume":1417,"transactions":9,"vwap":638},"2025-10-29",1.611,-0.61,271900,{"date":1419,"open":714,"high":1366,"low":702,"close":702,"change":864,"percent_change":1420,"volume":1421,"transactions":9,"vwap":702},"2025-10-28",-5.78,252300,{"date":1423,"open":616,"high":755,"low":624,"close":720,"change":130,"percent_change":1424,"volume":1425,"transactions":9,"vwap":720},"2025-10-27",5.49,768100,{"date":1427,"open":622,"high":1252,"low":1428,"close":615,"change":890,"percent_change":1429,"volume":1430,"transactions":9,"vwap":615},"2025-10-24",1.551,6.49,505300,{"date":1432,"open":246,"high":632,"low":383,"close":679,"change":130,"percent_change":1433,"volume":1434,"transactions":9,"vwap":679},"2025-10-23",6.21,396300,{"date":1436,"open":254,"high":631,"low":72,"close":245,"change":465,"percent_change":1437,"volume":1438,"transactions":9,"vwap":245},"2025-10-22",-4.61,597800,{"date":1440,"open":643,"high":638,"low":227,"close":631,"change":1067,"percent_change":1441,"volume":1442,"transactions":9,"vwap":631},"2025-10-21",-7.32,560500,{"date":1444,"open":629,"high":629,"low":624,"close":615,"change":508,"percent_change":1445,"volume":1446,"transactions":9,"vwap":615},"2025-10-20",3.8,358900,{"date":1448,"open":629,"high":629,"low":254,"close":643,"change":332,"percent_change":1449,"volume":1450,"transactions":9,"vwap":643},"2025-10-17",-3.66,636500,{"date":1452,"open":733,"high":731,"low":648,"close":615,"change":465,"percent_change":1453,"volume":1454,"transactions":9,"vwap":615},"2025-10-16",-4.09,612300,{"date":1456,"open":740,"high":1390,"low":714,"close":697,"change":247,"percent_change":1457,"volume":1458,"transactions":9,"vwap":697},"2025-10-15",-5,697400,{"date":1460,"open":709,"high":1400,"low":731,"close":740,"change":864,"percent_change":1461,"volume":1462,"transactions":9,"vwap":740},"2025-10-14",-5.26,599400,{"date":1464,"open":903,"high":309,"low":1231,"close":1400,"change":130,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1400},"2025-10-13",4.97,505000,{"date":1468,"open":1226,"high":1226,"low":740,"close":1107,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1107},"2025-10-10",-0.16,-8.12,654000,{"date":1473,"open":1114,"high":1130,"low":1157,"close":739,"change":890,"percent_change":1474,"volume":1475,"transactions":9,"vwap":739},"2025-10-09",5.35,1830900,{"date":1477,"open":771,"high":1157,"low":708,"close":903,"change":347,"percent_change":1288,"volume":1478,"transactions":9,"vwap":903},"2025-10-08",329400,{"date":1480,"open":725,"high":1157,"low":1481,"close":709,"change":272,"percent_change":1209,"volume":1482,"transactions":9,"vwap":709},"2025-10-07",1.801,715100,{"date":1484,"open":1252,"high":725,"low":616,"close":725,"change":1331,"percent_change":1485,"volume":1486,"transactions":9,"vwap":725},"2025-10-06",8.28,593300,{"date":1488,"open":733,"high":1489,"low":616,"close":630,"change":424,"percent_change":1490,"volume":1491,"transactions":9,"vwap":630},"2025-10-03",1.789,-4.52,628400,{"date":1493,"open":760,"high":708,"low":693,"close":733,"change":347,"percent_change":1494,"volume":1495,"transactions":9,"vwap":733},"2025-10-02",-0.56,476300,{"date":1497,"open":765,"high":1231,"low":1252,"close":731,"change":325,"percent_change":697,"volume":1498,"transactions":9,"vwap":731},"2025-10-01",394800,{"date":1500,"open":1252,"high":760,"low":623,"close":765,"change":228,"percent_change":835,"volume":1501,"transactions":9,"vwap":765},"2025-09-30",516000,{"date":1503,"open":740,"high":771,"low":630,"close":720,"change":465,"percent_change":1504,"volume":1505,"transactions":9,"vwap":720},"2025-09-29",-3.89,677100,{"date":1507,"open":731,"high":734,"low":733,"close":740,"change":325,"percent_change":630,"volume":1508,"transactions":9,"vwap":740},"2025-09-26",417800,{"date":1510,"open":1400,"high":1511,"low":765,"close":733,"change":1067,"percent_change":1512,"volume":1513,"transactions":9,"vwap":733},"2025-09-25",1.935,-6.35,742300,{"date":1515,"open":1157,"high":685,"low":1516,"close":771,"change":561,"percent_change":1517,"volume":1518,"transactions":9,"vwap":771},"2025-09-24",1.877,-1.05,715500,{"date":1520,"open":1152,"high":1521,"low":903,"close":1081,"change":864,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1081},"2025-09-23",2.037,-4.98,729000,{"date":1525,"open":680,"high":1305,"low":771,"close":1113,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1113},"2025-09-22",0.28,16.18,2443300,{"date":1530,"open":903,"high":903,"low":714,"close":720,"change":1090,"percent_change":1531,"volume":1532,"transactions":9,"vwap":720},"2025-09-19",-7.98,890000,{"date":1534,"open":632,"high":1295,"low":663,"close":709,"change":785,"percent_change":1535,"volume":1536,"transactions":9,"vwap":709},"2025-09-18",21.29,2256800,{"date":1538,"open":632,"high":702,"low":213,"close":663,"change":220,"percent_change":1539,"volume":1540,"transactions":9,"vwap":663},"2025-09-17",-2.52,1225200,{"date":1542,"open":1543,"high":1543,"low":17,"close":684,"change":726,"percent_change":1544,"volume":1545,"transactions":9,"vwap":684},"2025-09-16",1.731,-9.66,2187400,{"date":1547,"open":1220,"high":1220,"low":643,"close":755,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":755},"2025-09-15",-0.45,-20.36,11309600,{"date":1552,"open":1215,"high":1146,"low":1157,"close":1168,"change":214,"percent_change":1231,"volume":1553,"transactions":9,"vwap":1168},"2025-09-12",1578300,{"date":1555,"open":1400,"high":1127,"low":709,"close":1127,"change":1406,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1127},"2025-09-11",13.61,708900,{"date":1559,"open":709,"high":680,"low":704,"close":1081,"change":228,"percent_change":288,"volume":1560,"transactions":9,"vwap":1081},"2025-09-10",709300,{"date":1562,"open":1107,"high":309,"low":740,"close":771,"change":214,"percent_change":1134,"volume":1563,"transactions":9,"vwap":771},"2025-09-09",511900,{"date":1565,"open":309,"high":680,"low":734,"close":734,"change":247,"percent_change":611,"volume":1566,"transactions":9,"vwap":734},"2025-09-08",768600,{"date":1568,"open":739,"high":1279,"low":708,"close":1283,"change":376,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1283},"2025-09-05",-2.51,811500,{"date":1572,"open":1226,"high":1573,"low":709,"close":1279,"change":424,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1279},"2025-09-04",2.067,-3.86,828000,{"date":1577,"open":680,"high":1578,"low":680,"close":1163,"change":1331,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1163},"2025-09-03",2.235,7.25,2050500,{"date":1582,"open":1146,"high":483,"low":704,"close":1300,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1300},"2025-09-02",-0.44,-18.57,3081400,{"date":1587,"open":1185,"high":977,"low":1220,"close":1588,"change":1067,"percent_change":644,"volume":1589,"transactions":9,"vwap":1588},"2025-08-29",2.37,1397700,{"date":1591,"open":1183,"high":1592,"low":1174,"close":1593,"change":1469,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-08-28",2.75,2.49,-6.04,1372200,{"date":1597,"open":1195,"high":1202,"low":1190,"close":1216,"change":864,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1216},"2025-08-27",-3.64,688700,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1592,"change":347,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1592},"2025-08-26",2.91,2.59,-0.36,1150300,{"date":1607,"open":1608,"high":176,"low":1609,"close":1195,"change":1583,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1195},"2025-08-25",3.17,2.71,-13.75,2900000,{"date":1613,"open":1216,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-08-22",3.21,2.64,3.2,0.57,21.67,3000900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1183,"change":553,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1183},"2025-08-21",2.86,2.931,2.58,-9,1500300,{"date":1628,"open":1629,"high":404,"low":1624,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-08-20",2.6,2.89,0.32,12.45,1652800,{"date":1635,"open":1636,"high":404,"low":1203,"close":1637,"change":617,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-08-19",2.675,2.57,-4.81,2310800,{"date":1641,"open":1226,"high":1197,"low":1642,"close":1643,"change":398,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-08-18",2.0020001,2.7,35,9731600,{"date":1647,"open":1226,"high":1177,"low":739,"close":680,"change":561,"percent_change":1648,"volume":1649,"transactions":9,"vwap":680},"2025-08-15",-0.99,802500,{"date":1651,"open":1226,"high":1163,"low":1300,"close":1226,"change":325,"percent_change":17,"volume":1652,"transactions":9,"vwap":1226},"2025-08-14",451500,{"date":1654,"open":1226,"high":1114,"low":1655,"close":1279,"change":238,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1279},"2025-08-13",1.915,-1.49,397800,{"date":1659,"open":1283,"high":1226,"low":1660,"close":1226,"change":432,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1226},"2025-08-12",1.815,6.32,680000,{"date":1664,"open":1152,"high":1330,"low":734,"close":1400,"change":864,"percent_change":1457,"volume":1665,"transactions":9,"vwap":1400},"2025-08-11",721700,{"date":1667,"open":734,"high":80,"low":734,"close":680,"change":19,"percent_change":1668,"volume":1669,"transactions":9,"vwap":680},"2025-08-08",8.11,2082600,{"date":1671,"open":771,"high":771,"low":1672,"close":734,"change":220,"percent_change":1673,"volume":1674,"transactions":9,"vwap":734},"2025-08-07",1.766,-2.12,697900,{"date":1676,"open":725,"high":1157,"low":1677,"close":771,"change":459,"percent_change":1678,"volume":1679,"transactions":9,"vwap":771},"2025-08-06",1.814,4.42,945800,{"date":1681,"open":709,"high":709,"low":720,"close":1107,"change":561,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1107},"2025-08-05",-1.09,570700,{"date":1685,"open":720,"high":725,"low":615,"close":725,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":725},"2025-08-04",0.19,11.59,1087100,{"date":1690,"open":622,"high":615,"low":631,"close":615,"change":561,"percent_change":1691,"volume":1692,"transactions":9,"vwap":615},"2025-08-01",-1.2,1008300,{"date":1694,"open":1252,"high":733,"low":615,"close":616,"change":424,"percent_change":1695,"volume":1696,"transactions":9,"vwap":616},"2025-07-31",-4.6,1260000,{"date":1698,"open":1252,"high":740,"low":1699,"close":751,"change":1700,"percent_change":45,"volume":1701,"transactions":9,"vwap":751},"2025-07-30",1.695,0.015,656100,{"date":1703,"open":1107,"high":1279,"low":638,"close":1238,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1238},"2025-07-29",-0.295,-14.6,2838700,{"date":1708,"open":1709,"high":1710,"low":1113,"close":1226,"change":1169,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1226},"2025-07-28",2.22,2.29,-6.48,1399900,{"date":1714,"open":1715,"high":1716,"low":680,"close":1134,"change":1090,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1134},"2025-07-25",2.375,2.41,-6.49,2019200,{"date":1720,"open":1081,"high":326,"low":903,"close":1208,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1208},"2025-07-24",0.49,26.92,5299700,{"date":1725,"open":693,"high":734,"low":714,"close":708,"change":432,"percent_change":1726,"volume":1727,"transactions":9,"vwap":708},"2025-07-23",7.06,935900,{"date":1729,"open":697,"high":733,"low":648,"close":693,"change":376,"percent_change":1730,"volume":1731,"transactions":9,"vwap":693},"2025-07-22",-2.86,750600,{"date":1733,"open":731,"high":734,"low":714,"close":765,"change":228,"percent_change":835,"volume":1734,"transactions":9,"vwap":765},"2025-07-21",1077200,{"date":1736,"open":760,"high":1737,"low":629,"close":720,"change":347,"percent_change":1738,"volume":1739,"transactions":9,"vwap":720},"2025-07-18",1.829,-0.57,1143800,{"date":1741,"open":1300,"high":745,"low":697,"close":751,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":751},"2025-07-17",-0.19,-9.84,1430800,{"date":1746,"open":708,"high":1279,"low":1107,"close":1300,"change":264,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1300},"2025-07-16",6.04,1435700,{"date":1750,"open":1751,"high":1752,"low":760,"close":708,"change":1469,"percent_change":1753,"volume":1754,"transactions":9,"vwap":708},"2025-07-15",2.025,2.317,-8.08,3984600,{"date":1756,"open":631,"high":1152,"low":254,"close":1162,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1162},"2025-07-14",0.5,33.78,3501800,{"date":1761,"open":648,"high":623,"low":246,"close":256,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":256},"2025-07-11",-0.185,-11.11,1611700,{"date":1766,"open":309,"high":1162,"low":638,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-07-10",1.665,-0.255,-13.28,2235400,{"date":1772,"open":755,"high":1113,"low":714,"close":309,"change":1085,"percent_change":1773,"volume":1774,"transactions":9,"vwap":309},"2025-07-09",9.09,3885700,{"date":1776,"open":629,"high":760,"low":679,"close":755,"change":1336,"percent_change":1777,"volume":1778,"transactions":9,"vwap":755},"2025-07-08",7.98,2605800,{"date":1780,"open":256,"high":714,"low":246,"close":702,"change":1631,"percent_change":1781,"volume":1782,"transactions":9,"vwap":702},"2025-07-07",24.43,4661400,{"date":1784,"open":298,"high":135,"low":298,"close":135,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":135},"2025-07-03",0.25,23.58,2705100,{"date":1789,"open":916,"high":280,"low":173,"close":288,"change":238,"percent_change":1790,"volume":1791,"transactions":9,"vwap":288},"2025-07-02",-2.75,757600,{"date":1793,"open":1794,"high":279,"low":1794,"close":902,"change":325,"percent_change":1795,"volume":1796,"transactions":9,"vwap":902},"2025-07-01",1.04,2.83,1077600,{"date":1798,"open":920,"high":289,"low":936,"close":288,"change":376,"percent_change":1799,"volume":1800,"transactions":9,"vwap":288},"2025-06-30",-4.5,532400,{"date":1802,"open":287,"high":835,"low":59,"close":916,"change":441,"percent_change":441,"volume":1803,"transactions":9,"vwap":916},"2025-06-27",1097300,{"date":1805,"open":1806,"high":279,"low":1807,"close":916,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":916},"2025-06-26",0.94,0.93000001,0.178,19.1,1858400,{"date":1812,"open":1813,"high":1814,"low":161,"close":1815,"change":1816,"percent_change":1011,"volume":1817,"transactions":9,"vwap":1815},"2025-06-25",0.912,0.97000003,0.93199998,-0.008,512100,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1806,"change":561,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1806},"2025-06-24",0.98000002,0.81999999,-2.08,1207200,{"date":1825,"open":1814,"high":173,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-06-23",0.93099999,0.95999998,-0.045,-4.48,990700,{"date":1832,"open":941,"high":1833,"low":1834,"close":1835,"change":355,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-06-20",1.029,0.89999998,1.005,-0.5,1384300,{"date":1839,"open":1840,"high":1794,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-06-18",0.94999999,0.93900001,1.01,0.064,6.77,1808700,{"date":1847,"open":1848,"high":936,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-06-17",0.85500002,0.82999998,0.94599998,0.096,11.29,4087200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1857},"2025-06-16",0.70999998,0.85000002,0.70200002,0.148,21.08,3176400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1858,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1858},"2025-06-13",0.713,0.80000001,0.69999999,-0.028,-3.84,3689900,{"date":1871,"open":1872,"high":901,"low":1873,"close":1874,"change":1336,"percent_change":1618,"volume":1875,"transactions":9,"vwap":1874},"2025-06-12",0.68000001,0.66100001,0.73000002,68907000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-06-11",0.64200002,0.64999998,0.50999999,0.60000002,-0.054,-8.26,1299400,{"date":1886,"open":1887,"high":1872,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-06-10",0.67699999,0.64399999,0.65399998,-0.016,-2.39,311300,{"date":1894,"open":1895,"high":1866,"low":1896,"close":1897,"change":1898,"percent_change":1178,"volume":1899,"transactions":9,"vwap":1897},"2025-06-09",0.69800001,0.66000003,0.67000002,-0.002,540600,{"date":1901,"open":1902,"high":1902,"low":1896,"close":1903,"change":238,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-06-06",0.72899997,0.67199999,-4.27,631000,{"date":1907,"open":1881,"high":189,"low":1908,"close":1858,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1858},"2025-06-05",0.59500003,0.128,22.3,4882200,{"date":1913,"open":1914,"high":1915,"low":1757,"close":1916,"change":188,"percent_change":733,"volume":1917,"transactions":9,"vwap":1916},"2025-06-04",0.54699999,0.59799999,0.574,705600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-06-03",0.56900001,0.57099998,0.537,0.56400001,-0.007,-1.23,195600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1921,"change":1932,"percent_change":52,"volume":1933,"transactions":9,"vwap":1921},"2025-06-02",0.57200003,0.57499999,0.55599999,0.001,110600,{"date":1935,"open":1921,"high":1936,"low":100,"close":1937,"change":1938,"percent_change":392,"volume":1939,"transactions":9,"vwap":1937},"2025-05-30",0.57999998,0.56999999,-0.004,148300,{"date":1941,"open":1942,"high":1930,"low":1943,"close":1916,"change":1944,"percent_change":1196,"volume":1945,"transactions":9,"vwap":1916},"2025-05-29",0.565,0.55000001,0.016,163500,{"date":1947,"open":100,"high":100,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-05-28",0.53799999,0.55800003,0.024,4.49,193900,{"date":1954,"open":1943,"high":100,"low":1880,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-05-27",0.53399998,-0.023,-4.13,347400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-05-23",0.49599999,0.579,0.48300001,0.55699998,0.068,13.91,900600,{"date":1969,"open":1970,"high":1757,"low":1970,"close":1971,"change":441,"percent_change":441,"volume":1972,"transactions":9,"vwap":1971},"2025-05-22",0.477,0.48899999,89900,{"date":1974,"open":1975,"high":1757,"low":1976,"close":1971,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1971},"2025-05-21",0.49900001,0.47499999,-0.001,-0.2,171700,{"date":1981,"open":1970,"high":1982,"low":1970,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-05-20",0.498,0.49000001,0.002,0.41,162700,{"date":1988,"open":1989,"high":1757,"low":1990,"close":1991,"change":1924,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-19",0.47299999,0.46599999,0.48800001,-1.41,147200,{"date":1995,"open":1996,"high":1975,"low":1976,"close":1997,"change":188,"percent_change":1330,"volume":1998,"transactions":9,"vwap":1997},"2025-05-16",0.48100001,0.495,191700,{"date":2000,"open":1983,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-05-15",0.49200001,0.47999999,0.48500001,-0.012,-2.41,279100,{"date":2008,"open":1997,"high":2009,"low":2002,"close":2010,"change":441,"percent_change":441,"volume":2011,"transactions":9,"vwap":2010},"2025-05-14",0.509,0.49700001,461000,{"date":2013,"open":2014,"high":1975,"low":2015,"close":2010,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2010},"2025-05-13",0.479,0.45300001,0.047,10.44,535400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1932,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-05-12",0.454,0.47600001,0.449,0.44999999,0.22,303500,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2023,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2023},"2025-05-09",0.458,0.43700001,-0.009,-1.97,316700,{"date":2035,"open":2015,"high":2036,"low":2024,"close":2029,"change":2031,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2029},"2025-05-08",0.46000001,-1.93,215600,{"date":2040,"open":2041,"high":2014,"low":2042,"close":2043,"change":347,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-05-07",0.47,0.45500001,0.46700001,-2.1,295700,{"date":2047,"open":2036,"high":2002,"low":2036,"close":1970,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1970},"2025-05-06",0.018,3.92,210000,{"date":2052,"open":2024,"high":1976,"low":2024,"close":2053,"change":441,"percent_change":441,"volume":2054,"transactions":9,"vwap":2053},"2025-05-05",0.45899999,281900,{"date":2056,"open":2036,"high":1991,"low":2057,"close":2053,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2053},"2025-05-02",0.45199999,-0.003,-0.65,579500,{"date":2062,"open":2023,"high":2041,"low":2063,"close":2064,"change":1950,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-05-01",0.42899999,0.46200001,5.48,250800,{"date":2068,"open":2069,"high":2024,"low":2070,"close":2071,"change":355,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-04-30",0.44,0.43000001,0.43799999,-1.13,106400,{"date":2075,"open":2041,"high":1976,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-04-29",0.433,0.44299999,-0.018,-3.9,191800,{"date":2082,"open":2024,"high":2083,"low":2069,"close":2084,"change":2085,"percent_change":1185,"volume":2086,"transactions":9,"vwap":2084},"2025-04-28",0.47400001,0.461,0.011,563900,{"date":2088,"open":2089,"high":2090,"low":2069,"close":2024,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2024},"2025-04-25",0.463,0.46900001,-0.014,-3.02,259300,{"date":2095,"open":2042,"high":2041,"low":2070,"close":2096,"change":228,"percent_change":2097,"volume":1035,"transactions":9,"vwap":2096},"2025-04-24",0.46399999,4.5,{"date":181,"open":2069,"high":2090,"low":177,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},0.44400001,0.004,0.91,736200]