[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYLN":3,"homepage-market-summary":31,"stock-historical-HYLN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYLN","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},"Hyliion Holdings Corp.","NYSE American",null,"TRUCK & BUS BODIES","Hyliion Holdings Corp designs and develops power generators for stationary and mobile applications and provides R&D service. It provides solutions that enable clean, flexible, and affordable electricity production. The company focuses on delivering distributed power generators that can operate on various fuel sources to future-proof against an ever-changing energy economy. In addition to stationary power solutions, it focuses on mobile applications, including vehicles and marine technologies. Its products and services include: KARNO Power Modules which is a modular, fully enclosed, fuel-agnostic and fully integrated power generating solution.","113","Cedar Park, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.14,4.5,4.54,4.075,4.53,-0.39,-8.61,2314479.65175,12973,4.187,8.49,1.56,2344747.0704528047,37.2,1698,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.11,2103305,767706214.683654,163.69,"2025-04-23",[184,185,194,205,215,226,237,248,258,266,276,285,294,303,314,323,334,345,355,362,369,379,390,399,410,419,427,437,446,455,465,473,482,492,500,508,515,524,533,538,545,555,562,571,577,585,593,601,607,617,624,633,641,647,656,662,666,672,677,683,687,693,698,702,706,711,717,725,733,741,749,755,763,772,781,788,797,805,812,820,829,838,846,853,860,868,876,885,892,901,906,915,923,930,934,937,941,948,956,961,968,975,982,987,992,999,1006,1013,1021,1028,1035,1041,1048,1056,1061,1065,1071,1077,1084,1089,1092,1096,1101,1105,1109,1116,1121,1126,1131,1136,1139,1145,1149,1154,1158,1163,1167,1172,1177,1180,1184,1190,1195,1200,1206,1209,1214,1218,1223,1229,1236,1241,1247,1251,1255,1258,1262,1266,1270,1276,1280,1285,1289,1293,1298,1304,1308,1312,1317,1322,1326,1330,1334,1339,1342,1348,1353,1358,1362,1367,1371,1375,1379,1383,1387,1392,1396,1399,1403,1406,1410,1414,1418,1421,1426,1430,1434,1437,1440,1444,1449,1453,1457,1462,1465,1469,1473,1478,1482,1485,1488,1491,1495,1499,1502,1505,1508,1511,1516,1522,1529,1533,1538,1543,1547,1551,1555,1558,1562,1565,1569,1574,1579,1585,1589,1593,1598,1601,1604,1609,1613,1618,1623,1628,1634,1639,1644,1650,1656,1662,1667,1671,1675,1678,1681,1686,1690,1693,1698,1702,1706,1710,1714,1718,1722,1726,1729,1733,1736,1740,1746,1750,1754,1758,1762,1765,1769,1773,1777,1780,1783,1787,1793,1799,1803,1807,1812,1815,1819,1824,1829,1834,1838,1842,1845,1849,1855,1858,1863,1868,1873,1878,1882,1886,1890,1894,1897,1901,1905,1909,1913,1918,1922,1926,1930,1937,1942,1945,1949,1955,1958,1961,1965,1970,1975,1980,1983,1989,1993,1997,2002,2005,2009,2012,2015,2019,2022,2026,2030,2034,2038,2046,2051,2055,2061,2065,2070,2074,2078,2083,2087,2091,2096,2100,2104,2108,2111,2116,2120,2123,2127,2131,2134,2137,2141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":18,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",4.32,4.29,0.32,7.6,1962665.828477,13538,4.4731,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",4.17,4.255,4,4.21,0.04,0.96,1611126.192262,12145,4.1622,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",4.05,4.28,3.97,0.16,3.99,3273471.235395,13671,4.1581,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",4.2,4.27,3.985,4.01,0.05,1.26,2037363.186604,14649,4.0695,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",4.12,4.135,3.92,3.96,-0.26,-6.16,1454773.407293,12020,4.0048,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",4.25,4.355,4.16,4.22,0.02,0.48,1270189.231315,10081,4.2258,{"date":249,"open":250,"high":251,"low":252,"close":217,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",4.03,4.24,4.02,0.06,1.45,1690100.16331,15841,4.1537,{"date":259,"open":260,"high":20,"low":229,"close":16,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",4.49,-0.33,-7.38,2155876.630139,14153,4.2657,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":132,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",4.43,4.68,4.36,4.47,2.05,2920201.032258,19401,4.5504,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":54,"percent_change":188,"volume":282,"transactions":283,"vwap":284},"2026-09-21",4.23,4.435,4.18,4.38,2367346.84982,14716,4.343,{"date":286,"open":287,"high":278,"low":288,"close":217,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",4.1,3.9401,0.12,2.94,2807912.919726,14379,4.1315,{"date":295,"open":220,"high":296,"low":198,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",4.35,4.08,0.14,3.55,2848657.903216,17043,4.2061,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",3.93,4.015,3.84,3.94,-0.01,-0.25,1398406.830118,11180,3.9319,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":210,"percent_change":242,"volume":320,"transactions":321,"vwap":322},"2026-09-15",3.78,3.98,3.775,3.95,1389044.639964,11305,3.9087,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",3.73,3.83,3.62,3.79,-0.11,-2.82,1248609.550364,9691,3.7642,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",3.89,4.025,3.86,3.9,0.08,2.09,1140256.348515,10174,3.9366,{"date":346,"open":347,"high":209,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",3.74,3.69,3.82,-0.04,-1.04,1818248.845639,10910,3.863,{"date":356,"open":198,"high":297,"low":349,"close":338,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",-0.14,-3.5,1577810.412481,13662,3.9356,{"date":363,"open":348,"high":287,"low":348,"close":198,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.31,8.4,2485468.843535,15549,3.9815,{"date":370,"open":371,"high":372,"low":373,"close":348,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",3.68,3.745,3.65,0.03,0.82,1156294.607014,8451,3.6948,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",3.6,3.705,3.5,3.66,0.1,2.81,1174667.047603,10087,3.6194,{"date":391,"open":392,"high":381,"low":393,"close":394,"change":298,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",3.43,3.37,3.56,4.09,1729040.996899,11359,3.513,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",3.35,3.46,3.25,3.42,-0.05,-1.44,1476060.215404,10503,3.3838,{"date":411,"open":412,"high":413,"low":393,"close":414,"change":350,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",3.44,3.5349,3.47,-1.14,2382449.504422,13459,3.4652,{"date":420,"open":325,"high":347,"low":421,"close":422,"change":385,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",3.4801,3.51,2.93,2634524.251455,16476,3.5755,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":132,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",3.4,3.45,3.355,3.41,2.71,1593858.296938,11990,3.4117,{"date":438,"open":439,"high":431,"low":440,"close":441,"change":340,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",3.21,3.15,3.32,2.47,1711434.21938,12799,3.2726,{"date":447,"open":403,"high":448,"low":449,"close":450,"change":132,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",3.305,3.17,3.24,2.86,2018697.499418,15077,3.2487,{"date":456,"open":457,"high":458,"low":459,"close":440,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",3.28,3.295,3.12,-0.18,-5.41,2689207.749328,15155,3.1724,{"date":466,"open":404,"high":392,"low":467,"close":468,"change":350,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",3.265,3.33,-1.19,2251657.57044,15244,3.3602,{"date":474,"open":475,"high":476,"low":467,"close":393,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",3.61,3.63,-0.3,-8.17,3178577.662893,18825,3.3779,{"date":483,"open":484,"high":308,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",3.87,3.59,3.67,-0.19,-4.92,2679127.07842,16457,3.6984,{"date":493,"open":319,"high":19,"low":494,"close":338,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",3.81,-0.23,-5.62,2538221.217387,17653,3.9053,{"date":501,"open":287,"high":502,"low":503,"close":395,"change":374,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",4.195,3.935,0.74,2547921.508395,16259,4.0532,{"date":509,"open":280,"high":281,"low":209,"close":510,"change":405,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",4.06,-1.22,3640045.753872,25670,4.1483,{"date":516,"open":207,"high":517,"low":250,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",4.78,4.11,0.22,5.66,6826594.957762,37349,4.3333,{"date":525,"open":526,"high":527,"low":349,"close":336,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",5.09,5.45,-0.03,-0.77,11856121.00268,81384,4.2845,{"date":534,"open":220,"high":16,"low":307,"close":230,"change":309,"percent_change":310,"volume":535,"transactions":536,"vwap":537},"2026-08-11",3034894.115451,26525,3.9891,{"date":539,"open":217,"high":242,"low":540,"close":305,"change":253,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",3.841,1.55,3548823.765361,30807,3.9732,{"date":546,"open":547,"high":548,"low":549,"close":484,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",4.04,4.082,3.75,-0.08,-2.03,2038141.903673,19447,3.8978,{"date":556,"open":518,"high":251,"low":339,"close":319,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",0.01,0.25,2483042.08988,20321,4.0383,{"date":563,"open":287,"high":564,"low":565,"close":308,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",4.175,3.91,-0.15,-3.67,1903486.608441,17084,4.0315,{"date":572,"open":484,"high":564,"low":573,"close":395,"change":189,"percent_change":26,"volume":574,"transactions":575,"vwap":576},"2026-08-04",3.85,2646312.133112,29920,4.0786,{"date":578,"open":579,"high":573,"low":432,"close":580,"change":73,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",3.53,3.77,5.9,1655577.513725,15242,3.7193,{"date":586,"open":587,"high":328,"low":422,"close":394,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",3.71,-0.06,-1.66,1518253.740805,18710,3.5963,{"date":594,"open":595,"high":384,"low":595,"close":327,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",3.19,0.38,11.73,2792709.273748,21276,3.5242,{"date":602,"open":383,"high":299,"low":439,"close":450,"change":477,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",-8.47,2953918.577471,18806,3.3081,{"date":608,"open":348,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",3.8,3.435,3.54,-0.28,-7.33,2551548.666776,17113,3.5316,{"date":618,"open":494,"high":305,"low":619,"close":349,"change":385,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",3.605,2.69,2140529.399439,15149,3.7541,{"date":625,"open":626,"high":395,"low":486,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",4.07,3.72,-0.4,-9.71,2580490.503368,19426,3.7886,{"date":634,"open":188,"high":635,"low":250,"close":228,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",4.5582,0.19,4.83,5332023.224881,36117,4.3095,{"date":642,"open":305,"high":241,"low":609,"close":305,"change":221,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",1.29,4025682.343901,26891,4.1706,{"date":648,"open":475,"high":649,"low":475,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",3.885,3.88,0.33,9.3,1924525.765182,16279,3.8148,{"date":657,"open":316,"high":494,"low":579,"close":299,"change":487,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",-5.08,2354844.216549,19363,3.5857,{"date":663,"open":381,"high":338,"low":611,"close":347,"change":664,"percent_change":664,"volume":665,"transactions":9,"vwap":347},"2026-07-17",0,1995700,{"date":667,"open":650,"high":503,"low":668,"close":347,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":347},"2026-07-16",3.58,-0.21,-5.32,3249600,{"date":673,"open":674,"high":239,"low":326,"close":319,"change":357,"percent_change":675,"volume":676,"transactions":9,"vwap":319},"2026-07-15",4.13,-3.42,1719500,{"date":678,"open":336,"high":679,"low":494,"close":395,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":395},"2026-07-14",4.19,0.24,6.23,2307000,{"date":684,"open":239,"high":239,"low":494,"close":573,"change":612,"percent_change":685,"volume":686,"transactions":9,"vwap":573},"2026-07-13",-6.78,2679200,{"date":688,"open":689,"high":690,"low":228,"close":674,"change":691,"percent_change":330,"volume":692,"transactions":9,"vwap":674},"2026-07-10",4.31,4.37,-0.12,2818900,{"date":694,"open":695,"high":187,"low":674,"close":239,"change":168,"percent_change":696,"volume":697,"transactions":9,"vwap":239},"2026-07-09",4.15,4.94,2118100,{"date":699,"open":198,"high":218,"low":700,"close":207,"change":664,"percent_change":664,"volume":701,"transactions":9,"vwap":207},"2026-07-08",3.975,3157700,{"date":703,"open":208,"high":208,"low":319,"close":207,"change":89,"percent_change":704,"volume":705,"transactions":9,"vwap":207},"2026-07-07",-5.59,3317700,{"date":707,"open":270,"high":708,"low":208,"close":188,"change":528,"percent_change":709,"volume":710,"transactions":9,"vwap":188},"2026-07-06",4.62,-0.69,2391000,{"date":712,"open":708,"high":713,"low":714,"close":187,"change":477,"percent_change":715,"volume":716,"transactions":9,"vwap":187},"2026-07-02",4.93,4.225,-6.49,3525600,{"date":718,"open":719,"high":720,"low":721,"close":708,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":708},"2026-07-01",5.07,5.39,4.6,-0.59,-11.32,4069200,{"date":726,"open":727,"high":728,"low":269,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",4.69,5.32,5.21,0.42,8.77,5826900,{"date":734,"open":735,"high":713,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",4.72,4.33,4.79,0.37,8.37,6212400,{"date":742,"open":743,"high":744,"low":689,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-26",4.7,4.746,4.42,-0.44,-9.05,6986800,{"date":750,"open":751,"high":752,"low":690,"close":753,"change":588,"percent_change":511,"volume":754,"transactions":9,"vwap":753},"2026-06-25",4.915,5.065,4.86,5524200,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",6.02,4.75,4.92,-1.18,-19.34,9505500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",6.91,7.2,6.08,6.1,-1.27,-17.23,8331000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",8.2,8.24,7.35,7.37,-0.73,-9.01,4520300,{"date":782,"open":783,"high":26,"low":784,"close":95,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":95},"2026-06-18",7.98,7.656,0.44,5.74,6398500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",7.54,8.02,7.375,7.66,0.23,3.1,4797900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":243,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",7.3,7.92,7.09,7.43,0.27,5104700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":557,"percent_change":298,"volume":811,"transactions":9,"vwap":810},"2026-06-15",7.76,8.22,7.08,7.41,5651600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":329,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-12",7.59,7.8,7.06,7.4,-1.46,4727500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",7.11,7.62,6.85,7.51,0.59,8.53,7221500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",6.53,7.39,6.39,6.92,0.58,9.15,6315100,{"date":839,"open":832,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",7.5,6.05,6.34,-0.88,-12.19,6776000,{"date":847,"open":848,"high":849,"low":850,"close":848,"change":189,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-08",7.22,7.97,6.95,4.64,7393500,{"date":854,"open":793,"high":849,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",6.871,6.9,-0.72,-9.45,8252300,{"date":861,"open":862,"high":863,"low":864,"close":823,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":823},"2026-06-04",6.33,7.86,6.28,1.16,17.96,7873100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":261,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-03",6.62,6.975,6.25,6.46,-4.86,6360700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",6.19,7,6.04,6.79,0.54,8.64,5570600,{"date":886,"open":824,"high":887,"low":888,"close":872,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":872},"2026-06-01",7.02,6.03,-0.74,-10.59,5895700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",7.17,7.265,6.545,6.99,-0.2,-2.78,5971000,{"date":902,"open":824,"high":832,"low":903,"close":904,"change":558,"percent_change":381,"volume":905,"transactions":9,"vwap":904},"2026-05-28",6.6,7.19,7104000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",6.63,7.33,6.27,6.94,0.34,5.15,8833400,{"date":916,"open":917,"high":918,"low":919,"close":903,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":903},"2026-05-26",6.16,7.23,5.94,0.61,10.18,14671300,{"date":924,"open":188,"high":925,"low":218,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-22",6.24,5.99,1.79,42.62,20171500,{"date":931,"open":695,"high":690,"low":228,"close":217,"change":932,"percent_change":620,"volume":933,"transactions":9,"vwap":217},"2026-05-21",0.11,3427600,{"date":935,"open":674,"high":208,"low":326,"close":395,"change":664,"percent_change":664,"volume":936,"transactions":9,"vwap":395},"2026-05-20",3110700,{"date":938,"open":626,"high":278,"low":494,"close":395,"change":329,"percent_change":939,"volume":940,"transactions":9,"vwap":395},"2026-05-19",-2.62,2898600,{"date":942,"open":943,"high":944,"low":626,"close":217,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":217},"2026-05-18",4.55,4.84,-0.47,-10.06,7192900,{"date":949,"open":950,"high":951,"low":430,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",3.49,4.76,4.67,0.98,26.56,10605300,{"date":957,"open":958,"high":494,"low":457,"close":348,"change":385,"percent_change":959,"volume":960,"transactions":9,"vwap":348},"2026-05-14",3.76,2.79,5356400,{"date":962,"open":963,"high":381,"low":964,"close":485,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":485},"2026-05-13",2.85,2.82,0.91,33.96,8284500,{"date":969,"open":433,"high":970,"low":971,"close":972,"change":550,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-12",2.775,2.625,2.68,-2.9,1898400,{"date":976,"open":442,"high":959,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",2.46,2.76,0.3,12.2,2440900,{"date":983,"open":977,"high":984,"low":985,"close":977,"change":309,"percent_change":628,"volume":986,"transactions":9,"vwap":977},"2026-05-08",2.505,2.375,1714500,{"date":988,"open":989,"high":442,"low":990,"close":442,"change":340,"percent_change":401,"volume":991,"transactions":9,"vwap":442},"2026-05-07",2.41,2.275,1515100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":340,"percent_change":402,"volume":998,"transactions":9,"vwap":997},"2026-05-06",2.3,2.415,2.29,2.39,1514800,{"date":1000,"open":1001,"high":1002,"low":82,"close":1003,"change":168,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-05",2.13,2.33,2.31,9.48,1689600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":392,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",2.01,2.185,2.11,0.07,1300800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-01",1.9,2.04,1.892,0.13,6.81,839000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":289,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-30",1.77,1.93,1.91,6.7,626200,{"date":1029,"open":1030,"high":1031,"low":1023,"close":927,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":927},"2026-04-29",1.81,1.85,-0.02,-1.1,752900,{"date":1036,"open":1030,"high":1037,"low":1038,"close":1030,"change":528,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-04-28",1.835,1.76,-1.63,651200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":550,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",1.89,1.937,1.84,-4.17,487900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":374,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-24",1.88,1.94,1.875,1.92,1.59,709600,{"date":1057,"open":1053,"high":1058,"low":1031,"close":1043,"change":528,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1043},"2026-04-23",1.95,-1.56,796600,{"date":1062,"open":1050,"high":1063,"low":1050,"close":1053,"change":374,"percent_change":1054,"volume":1064,"transactions":9,"vwap":1053},"2026-04-22",1.965,729400,{"date":1066,"open":1058,"high":1016,"low":1067,"close":1043,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1043},"2026-04-21",1.87,-0.07,-3.57,1146900,{"date":1072,"open":1058,"high":1073,"low":1051,"close":1074,"change":350,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",1.98,1.96,-2,605300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":340,"percent_change":196,"volume":1083,"transactions":9,"vwap":1082},"2026-04-17",1.97,2.025,1.961,2,831400,{"date":1085,"open":1058,"high":1074,"low":1086,"close":1053,"change":1032,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1053},"2026-04-16",1.885,-1.03,737800,{"date":1090,"open":1025,"high":1051,"low":1067,"close":1051,"change":200,"percent_change":1010,"volume":1091,"transactions":9,"vwap":1051},"2026-04-15",757400,{"date":1093,"open":1031,"high":1051,"low":1031,"close":1015,"change":253,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1015},"2026-04-14",3.26,916400,{"date":1097,"open":1098,"high":1099,"low":1030,"close":1045,"change":664,"percent_change":664,"volume":1100,"transactions":9,"vwap":1045},"2026-04-13",1.83,1.895,663100,{"date":1102,"open":1030,"high":1050,"low":1030,"close":1045,"change":374,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1045},"2026-04-10",1.66,749100,{"date":1106,"open":1038,"high":1098,"low":1038,"close":1030,"change":374,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1030},"2026-04-09",1.69,647600,{"date":1110,"open":1111,"high":927,"low":1112,"close":1113,"change":340,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-08",1.75,1.74,1.78,4.71,855400,{"date":1117,"open":1107,"high":1118,"low":1119,"close":1118,"change":664,"percent_change":664,"volume":1120,"transactions":9,"vwap":1118},"2026-04-07",1.7,1.645,784000,{"date":1122,"open":1123,"high":1111,"low":1118,"close":1118,"change":1032,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1118},"2026-04-06",1.71,-1.16,564000,{"date":1127,"open":1123,"high":1038,"low":1107,"close":1128,"change":528,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-02",1.72,-1.71,702800,{"date":1132,"open":1038,"high":1133,"low":1111,"close":1111,"change":309,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1111},"2026-04-01",1.82,-0.57,583400,{"date":1137,"open":1123,"high":1113,"low":1107,"close":1038,"change":385,"percent_change":757,"volume":1138,"transactions":9,"vwap":1038},"2026-03-31",974200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1103,"change":357,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1103},"2026-03-30",1.8,1.64,-7.78,2117600,{"date":1146,"open":1023,"high":1045,"low":1023,"close":1141,"change":243,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1141},"2026-03-27",1.12,800000,{"date":1150,"open":1151,"high":1067,"low":1113,"close":1113,"change":329,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1113},"2026-03-26",1.86,-5.82,790100,{"date":1155,"open":1050,"high":1053,"low":1156,"close":1043,"change":253,"percent_change":457,"volume":1157,"transactions":9,"vwap":1043},"2026-03-25",1.845,732800,{"date":1159,"open":1031,"high":1043,"low":1160,"close":1098,"change":1068,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1098},"2026-03-24",1.825,-3.68,698900,{"date":1164,"open":1133,"high":1024,"low":1113,"close":1015,"change":1018,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1015},"2026-03-23",7.34,1124500,{"date":1168,"open":1043,"high":1043,"low":1111,"close":1023,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1023},"2026-03-20",-0.13,-6.84,1788700,{"date":1173,"open":1043,"high":1174,"low":1098,"close":1015,"change":309,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1015},"2026-03-19",1.925,-0.52,1066100,{"date":1178,"open":1051,"high":1058,"low":1099,"close":1025,"change":1032,"percent_change":351,"volume":1179,"transactions":9,"vwap":1025},"2026-03-18",1089800,{"date":1181,"open":1073,"high":1008,"low":1024,"close":1024,"change":405,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1024},"2026-03-17",-2.53,752500,{"date":1185,"open":1186,"high":1187,"low":1079,"close":1073,"change":528,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1073},"2026-03-16",2.03,2.06,-1.49,819400,{"date":1191,"open":341,"high":1192,"low":1073,"close":1008,"change":1068,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1008},"2026-03-13",2.125,-3.37,1036000,{"date":1196,"open":1008,"high":1197,"low":1079,"close":1198,"change":557,"percent_change":244,"volume":1199,"transactions":9,"vwap":1198},"2026-03-12",2.1,2.08,1197200,{"date":1201,"open":1202,"high":341,"low":1202,"close":1203,"change":253,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-11",1.99,2.07,2.99,1185400,{"date":1207,"open":1074,"high":1203,"low":1074,"close":1008,"change":200,"percent_change":1186,"volume":1208,"transactions":9,"vwap":1008},"2026-03-10",635000,{"date":1210,"open":1058,"high":1211,"low":1015,"close":1079,"change":528,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1079},"2026-03-09",1.995,-1.5,1111700,{"date":1215,"open":1058,"high":1203,"low":1058,"close":1082,"change":309,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1082},"2026-03-06",-0.5,1103400,{"date":1219,"open":1082,"high":1220,"low":1063,"close":1008,"change":1032,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1008},"2026-03-05",2.055,-0.99,1021800,{"date":1224,"open":1016,"high":1225,"low":1226,"close":1186,"change":557,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1186},"2026-03-04",2.095,2.0050001,0.5,623300,{"date":1230,"open":1231,"high":1232,"low":1082,"close":1233,"change":669,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-03",2.14,2.15,2.02,-9.42,1578800,{"date":1237,"open":1202,"high":1238,"low":1073,"close":1238,"change":54,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-02",2.23,8.78,1245100,{"date":1242,"open":341,"high":1243,"low":1233,"close":272,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":272},"2026-02-27",2.165,-0.1,-4.65,1286500,{"date":1248,"open":1025,"high":1243,"low":1025,"close":1232,"change":794,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1232},"2026-02-26",11.98,1662800,{"date":1252,"open":1058,"high":1058,"low":1098,"close":1053,"change":1068,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1053},"2026-02-25",-3.52,1695600,{"date":1256,"open":1058,"high":1010,"low":1051,"close":1202,"change":200,"percent_change":272,"volume":1257,"transactions":9,"vwap":1202},"2026-02-24",1232200,{"date":1259,"open":1233,"high":1016,"low":1174,"close":1058,"change":588,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1058},"2026-02-23",-2.99,680200,{"date":1263,"open":1186,"high":1197,"low":1073,"close":1008,"change":405,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1008},"2026-02-20",-2.43,647300,{"date":1267,"open":1187,"high":341,"low":1082,"close":1187,"change":1032,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1187},"2026-02-19",-0.96,465100,{"date":1271,"open":1187,"high":1272,"low":1273,"close":1198,"change":374,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1198},"2026-02-18",2.17,2.015,1.46,1029300,{"date":1277,"open":272,"high":1198,"low":1074,"close":272,"change":557,"percent_change":1278,"volume":1279,"transactions":9,"vwap":272},"2026-02-17",0.49,837500,{"date":1281,"open":1082,"high":1282,"low":1073,"close":1016,"change":221,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1016},"2026-02-13",2.085,2.51,923400,{"date":1286,"open":341,"high":1197,"low":1063,"close":1202,"change":588,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1202},"2026-02-12",-2.93,1056400,{"date":1290,"open":1010,"high":1232,"low":1008,"close":272,"change":405,"percent_change":1291,"volume":1292,"transactions":9,"vwap":272},"2026-02-11",-2.38,865900,{"date":1294,"open":1295,"high":1272,"low":1203,"close":1197,"change":350,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1197},"2026-02-10",2.16,-1.87,650700,{"date":1299,"open":1233,"high":1300,"low":1301,"close":1231,"change":1018,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1231},"2026-02-09",2.155,1.975,6.47,899500,{"date":1305,"open":1051,"high":272,"low":1174,"close":1008,"change":298,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1008},"2026-02-06",7.49,878400,{"date":1309,"open":1016,"high":272,"low":1067,"close":1067,"change":898,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1067},"2026-02-05",-9.66,1479300,{"date":1313,"open":1314,"high":1314,"low":1073,"close":1203,"change":550,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1203},"2026-02-04",2.2,-3.72,1335900,{"date":1318,"open":1010,"high":1319,"low":1016,"close":1232,"change":221,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1232},"2026-02-03",2.175,2.38,758600,{"date":1323,"open":1233,"high":1319,"low":1233,"close":1197,"change":221,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1197},"2026-02-02",2.44,1046400,{"date":1327,"open":341,"high":1295,"low":272,"close":272,"change":550,"percent_change":1328,"volume":1329,"transactions":9,"vwap":272},"2026-01-30",-3.76,735600,{"date":1331,"open":1203,"high":1001,"low":1016,"close":1001,"change":374,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1001},"2026-01-29",1.43,607100,{"date":1335,"open":96,"high":96,"low":1336,"close":1197,"change":1068,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1197},"2026-01-28",2.075,-3.23,757600,{"date":1340,"open":1197,"high":1319,"low":341,"close":1272,"change":1011,"percent_change":468,"volume":1341,"transactions":9,"vwap":1272},"2026-01-27",380400,{"date":1343,"open":1344,"high":1314,"low":1198,"close":1197,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1197},"2026-01-26",2.19,-0.09,-4.11,676500,{"date":1349,"open":1350,"high":1351,"low":1295,"close":1344,"change":550,"percent_change":1253,"volume":1352,"transactions":9,"vwap":1344},"2026-01-23",2.28,2.287,827400,{"date":1354,"open":1272,"high":1355,"low":1272,"close":1356,"change":932,"percent_change":526,"volume":1357,"transactions":9,"vwap":1356},"2026-01-22",2.32,2.27,885500,{"date":1359,"open":1197,"high":1360,"low":1197,"close":1295,"change":132,"percent_change":296,"volume":1361,"transactions":9,"vwap":1295},"2026-01-21",2.24,1260400,{"date":1363,"open":1001,"high":96,"low":1203,"close":1203,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1203},"2026-01-20",-0.16,-7.17,912300,{"date":1368,"open":1360,"high":1369,"low":1314,"close":1238,"change":664,"percent_change":664,"volume":1370,"transactions":9,"vwap":1238},"2026-01-16",2.34,1310800,{"date":1372,"open":1197,"high":1373,"low":1197,"close":1238,"change":1018,"percent_change":878,"volume":1374,"transactions":9,"vwap":1238},"2026-01-15",2.25,1464200,{"date":1376,"open":1198,"high":1197,"low":1377,"close":1197,"change":243,"percent_change":201,"volume":1378,"transactions":9,"vwap":1197},"2026-01-14",2.0079999,822400,{"date":1380,"open":1079,"high":82,"low":1058,"close":1198,"change":385,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1198},"2026-01-13",5.05,1284400,{"date":1384,"open":1025,"high":1082,"low":1385,"close":1073,"change":200,"percent_change":1187,"volume":1386,"transactions":9,"vwap":1073},"2026-01-12",1.906,435200,{"date":1388,"open":1202,"high":1389,"low":1053,"close":1051,"change":350,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1051},"2026-01-09",1.997,-2.02,523600,{"date":1393,"open":1024,"high":1394,"low":1043,"close":1073,"change":200,"percent_change":1187,"volume":1395,"transactions":9,"vwap":1073},"2026-01-08",1.985,627200,{"date":1397,"open":1079,"high":1082,"low":1015,"close":1051,"change":664,"percent_change":664,"volume":1398,"transactions":9,"vwap":1051},"2026-01-07",820200,{"date":1400,"open":1043,"high":1079,"low":1050,"close":1051,"change":243,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1051},"2026-01-06",1.04,694900,{"date":1404,"open":1133,"high":1301,"low":1133,"close":1053,"change":385,"percent_change":1405,"volume":1176,"transactions":9,"vwap":1053},"2026-01-05",5.49,{"date":1407,"open":1067,"high":1050,"low":1023,"close":1133,"change":1032,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1133},"2026-01-02",-1.09,1347000,{"date":1411,"open":1067,"high":1086,"low":1133,"close":1045,"change":588,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1045},"2025-12-31",-3.16,1591100,{"date":1415,"open":1015,"high":1394,"low":1099,"close":1015,"change":528,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1015},"2025-12-30",-1.55,3284600,{"date":1419,"open":1079,"high":1008,"low":1025,"close":1024,"change":1068,"percent_change":358,"volume":1420,"transactions":9,"vwap":1024},"2025-12-29",1322600,{"date":1422,"open":1073,"high":1273,"low":1423,"close":1082,"change":243,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1082},"2025-12-26",1.905,1.01,747400,{"date":1427,"open":1079,"high":1428,"low":1063,"close":1073,"change":309,"percent_change":1216,"volume":1429,"transactions":9,"vwap":1073},"2025-12-24",2.029,588900,{"date":1431,"open":1051,"high":272,"low":1053,"close":1202,"change":253,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1202},"2025-12-23",3.11,1263600,{"date":1435,"open":1031,"high":1079,"low":1156,"close":1024,"change":1011,"percent_change":958,"volume":1436,"transactions":9,"vwap":1024},"2025-12-22",885700,{"date":1438,"open":1133,"high":1015,"low":1133,"close":1151,"change":200,"percent_change":1314,"volume":1439,"transactions":9,"vwap":1151},"2025-12-19",1004900,{"date":1441,"open":1030,"high":1442,"low":927,"close":1133,"change":253,"percent_change":432,"volume":1443,"transactions":9,"vwap":1133},"2025-12-18",1.865,985600,{"date":1445,"open":1030,"high":1446,"low":1038,"close":1038,"change":588,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1038},"2025-12-17",1.842,-3.3,959000,{"date":1450,"open":1098,"high":1151,"low":1451,"close":1133,"change":1032,"percent_change":1408,"volume":1452,"transactions":9,"vwap":1133},"2025-12-16",1.795,1331500,{"date":1454,"open":1051,"high":1051,"low":1037,"close":1045,"change":1244,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1045},"2025-12-15",-5.15,991000,{"date":1458,"open":1233,"high":1459,"low":1015,"close":1051,"change":1068,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1051},"2025-12-12",2.036,-3.48,1027400,{"date":1463,"open":1051,"high":1186,"low":1025,"close":1008,"change":1011,"percent_change":475,"volume":1464,"transactions":9,"vwap":1008},"2025-12-11",666500,{"date":1466,"open":1053,"high":1467,"low":1067,"close":1051,"change":243,"percent_change":1401,"volume":1468,"transactions":9,"vwap":1051},"2025-12-10",1.998,962900,{"date":1470,"open":1098,"high":1058,"low":1098,"close":1053,"change":253,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1053},"2025-12-09",3.23,763900,{"date":1474,"open":1051,"high":1081,"low":1475,"close":1151,"change":588,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1151},"2025-12-08",1.844,-3.12,881100,{"date":1479,"open":1008,"high":1008,"low":1053,"close":1053,"change":588,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1053},"2025-12-05",-3.03,695100,{"date":1483,"open":1050,"high":1008,"low":1151,"close":1073,"change":132,"percent_change":951,"volume":1484,"transactions":9,"vwap":1073},"2025-12-04",768600,{"date":1486,"open":1098,"high":1025,"low":1141,"close":1043,"change":340,"percent_change":745,"volume":1487,"transactions":9,"vwap":1043},"2025-12-03",672600,{"date":1489,"open":1098,"high":1086,"low":1141,"close":1030,"change":528,"percent_change":1039,"volume":1490,"transactions":9,"vwap":1030},"2025-12-02",865100,{"date":1492,"open":1098,"high":1043,"low":927,"close":1045,"change":350,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1045},"2025-12-01",-2.13,1047400,{"date":1496,"open":1151,"high":1043,"low":1098,"close":1050,"change":374,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1050},"2025-11-28",1.62,391900,{"date":1500,"open":1098,"high":1043,"low":1160,"close":1031,"change":557,"percent_change":882,"volume":1501,"transactions":9,"vwap":1031},"2025-11-26",1072600,{"date":1503,"open":1111,"high":1045,"low":1112,"close":1045,"change":253,"percent_change":393,"volume":1504,"transactions":9,"vwap":1045},"2025-11-25",1211300,{"date":1506,"open":1118,"high":1113,"low":1103,"close":1113,"change":340,"percent_change":1114,"volume":1507,"transactions":9,"vwap":1113},"2025-11-24",1290200,{"date":1509,"open":1054,"high":1118,"low":27,"close":1118,"change":289,"percent_change":814,"volume":1510,"transactions":9,"vwap":1118},"2025-11-21",1142300,{"date":1512,"open":1123,"high":1141,"low":1513,"close":1513,"change":550,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-20",1.58,-4.82,1357900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1103,"change":1032,"percent_change":469,"volume":1521,"transactions":9,"vwap":1103},"2025-11-19",1.67,1.705,1.63,1127600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":200,"percent_change":1324,"volume":1528,"transactions":9,"vwap":1527},"2025-11-18",1.61,1.73,1.605,1.68,1153000,{"date":1530,"open":1107,"high":1451,"low":1524,"close":1142,"change":588,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1142},"2025-11-17",-3.53,1854400,{"date":1534,"open":1524,"high":1525,"low":1535,"close":1118,"change":243,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1118},"2025-11-14",1.6,1.19,2514900,{"date":1539,"open":1031,"high":1043,"low":1497,"close":1527,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1527},"2025-11-13",-0.22,-11.58,2969000,{"date":1544,"open":1024,"high":1079,"low":1525,"close":1015,"change":612,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1015},"2025-11-12",-12.84,4402700,{"date":1548,"open":1187,"high":1344,"low":1082,"close":96,"change":289,"percent_change":1549,"volume":1550,"transactions":9,"vwap":96},"2025-11-11",5.83,1772400,{"date":1552,"open":1344,"high":1314,"low":1082,"close":1187,"change":588,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1187},"2025-11-10",-2.83,1771900,{"date":1556,"open":1187,"high":1231,"low":1024,"close":82,"change":200,"percent_change":1053,"volume":1557,"transactions":9,"vwap":82},"2025-11-07",2104500,{"date":1559,"open":1344,"high":1314,"low":1203,"close":1198,"change":1244,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1198},"2025-11-06",-4.59,1149800,{"date":1563,"open":1010,"high":1314,"low":1010,"close":96,"change":132,"percent_change":689,"volume":1564,"transactions":9,"vwap":96},"2025-11-05",940600,{"date":1566,"open":1197,"high":1238,"low":1198,"close":341,"change":329,"percent_change":1567,"volume":1568,"transactions":9,"vwap":341},"2025-11-04",-5,1646500,{"date":1570,"open":1002,"high":1571,"low":1314,"close":1314,"change":1572,"percent_change":1365,"volume":1573,"transactions":9,"vwap":1314},"2025-11-03",2.37,-0.17,1129600,{"date":1575,"open":994,"high":989,"low":1576,"close":1571,"change":1011,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1571},"2025-10-31",2.285,3.04,891400,{"date":1580,"open":1360,"high":1581,"low":1582,"close":994,"change":374,"percent_change":1583,"volume":1584,"transactions":9,"vwap":994},"2025-10-30",2.35,2.21,1.32,946600,{"date":1586,"open":1010,"high":995,"low":1010,"close":1356,"change":1587,"percent_change":809,"volume":1588,"transactions":9,"vwap":1356},"2025-10-29",0.15,2377800,{"date":1590,"open":1314,"high":1314,"low":1197,"close":82,"change":1244,"percent_change":1591,"volume":1592,"transactions":9,"vwap":82},"2025-10-28",-4.5,801700,{"date":1594,"open":1581,"high":1581,"low":1582,"close":1595,"change":588,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-27",2.22,-2.63,1157900,{"date":1599,"open":1360,"high":1002,"low":1595,"close":1350,"change":932,"percent_change":719,"volume":1600,"transactions":9,"vwap":1350},"2025-10-24",1230100,{"date":1602,"open":1233,"high":1373,"low":1233,"close":1272,"change":1587,"percent_change":802,"volume":1603,"transactions":9,"vwap":1272},"2025-10-23",2156300,{"date":1605,"open":1001,"high":1356,"low":1606,"close":1233,"change":1169,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1233},"2025-10-22",1.962,-6.05,4570100,{"date":1610,"open":1344,"high":1238,"low":341,"close":1232,"change":243,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1232},"2025-10-21",0.94,1835400,{"date":1614,"open":1010,"high":1615,"low":341,"close":1001,"change":253,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1001},"2025-10-20",2.218,2.9,1601300,{"date":1619,"open":1238,"high":1620,"low":1186,"close":1203,"change":898,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1203},"2025-10-17",2.232,-8.81,2517900,{"date":1624,"open":1283,"high":1625,"low":1373,"close":1356,"change":495,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1356},"2025-10-16",2.55,-9.2,2782500,{"date":1629,"open":442,"high":1630,"low":1631,"close":1632,"change":385,"percent_change":196,"volume":1633,"transactions":9,"vwap":1632},"2025-10-15",2.54,2.4,2.5,2348200,{"date":1635,"open":1355,"high":1636,"low":1595,"close":1631,"change":243,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1631},"2025-10-14",2.455,0.84,1121000,{"date":1640,"open":1631,"high":1641,"low":1003,"close":1320,"change":289,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1320},"2025-10-13",2.485,5.31,1666600,{"date":1645,"open":1369,"high":1646,"low":1344,"close":1647,"change":588,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-10",2.43,2.26,-2.59,2039700,{"date":1651,"open":1632,"high":1652,"low":1653,"close":1355,"change":487,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1355},"2025-10-09",2.52,2.291,-7.57,2072800,{"date":1657,"open":1320,"high":1658,"low":1369,"close":1283,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1283},"2025-10-08",2.56,0.17,7.26,2768000,{"date":1663,"open":1010,"high":1664,"low":341,"close":1369,"change":803,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1369},"2025-10-07",2.49,13.04,3917700,{"date":1668,"open":1001,"high":1001,"low":1186,"close":1203,"change":350,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1203},"2025-10-06",-1.9,1281800,{"date":1672,"open":272,"high":1232,"low":1233,"close":1010,"change":132,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1010},"2025-10-03",4.46,1718300,{"date":1676,"open":1198,"high":341,"low":1074,"close":1233,"change":528,"percent_change":818,"volume":1677,"transactions":9,"vwap":1233},"2025-10-02",1247400,{"date":1679,"open":1058,"high":1187,"low":1053,"close":272,"change":340,"percent_change":510,"volume":1680,"transactions":9,"vwap":272},"2025-10-01",1348400,{"date":1682,"open":1082,"high":1683,"low":1015,"close":1079,"change":405,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1079},"2025-09-30",2.003,-2.48,1901500,{"date":1687,"open":1010,"high":1001,"low":1008,"close":1233,"change":588,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1233},"2025-09-29",-2.88,1915700,{"date":1691,"open":1272,"high":1344,"low":1016,"close":1198,"change":1244,"percent_change":1560,"volume":1692,"transactions":9,"vwap":1198},"2025-09-26",1696600,{"date":1694,"open":96,"high":1695,"low":1197,"close":96,"change":588,"percent_change":1696,"volume":1697,"transactions":9,"vwap":96},"2025-09-25",2.198,-2.68,1825000,{"date":1699,"open":1373,"high":1700,"low":96,"close":1360,"change":385,"percent_change":952,"volume":1701,"transactions":9,"vwap":1360},"2025-09-24",2.36,1932500,{"date":1703,"open":1197,"high":1704,"low":1203,"close":1231,"change":221,"percent_change":997,"volume":1705,"transactions":9,"vwap":1231},"2025-09-23",2.42,3600700,{"date":1707,"open":1079,"high":341,"low":1025,"close":341,"change":932,"percent_change":1708,"volume":1709,"transactions":9,"vwap":341},"2025-09-22",5.56,1119500,{"date":1711,"open":1082,"high":1712,"low":1053,"close":1073,"change":309,"percent_change":1216,"volume":1713,"transactions":9,"vwap":1073},"2025-09-19",2.065,2575500,{"date":1715,"open":927,"high":1082,"low":927,"close":1202,"change":519,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1202},"2025-09-18",12.43,1366400,{"date":1719,"open":1098,"high":1025,"low":1525,"close":1023,"change":405,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1023},"2025-09-17",-2.75,1409300,{"date":1723,"open":1038,"high":1045,"low":1724,"close":1133,"change":340,"percent_change":721,"volume":1725,"transactions":9,"vwap":1133},"2025-09-16",1.735,1226600,{"date":1727,"open":1520,"high":1023,"low":1535,"close":1112,"change":289,"percent_change":810,"volume":1728,"transactions":9,"vwap":1112},"2025-09-15",994800,{"date":1730,"open":1520,"high":1142,"low":1054,"close":1497,"change":309,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1497},"2025-09-12",-0.61,371400,{"date":1734,"open":1520,"high":1518,"low":1535,"close":1520,"change":309,"percent_change":1731,"volume":1735,"transactions":9,"vwap":1520},"2025-09-11",570900,{"date":1737,"open":1535,"high":1738,"low":1054,"close":1142,"change":374,"percent_change":1151,"volume":1739,"transactions":9,"vwap":1142},"2025-09-10",1.669,522800,{"date":1741,"open":1142,"high":1742,"low":1743,"close":1524,"change":350,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1524},"2025-09-09",1.65,1.57,-2.42,761700,{"date":1747,"open":1023,"high":1023,"low":1520,"close":1742,"change":329,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1742},"2025-09-08",-6.25,839800,{"date":1751,"open":1103,"high":1038,"low":1535,"close":1038,"change":289,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1038},"2025-09-05",7.32,983500,{"date":1755,"open":1524,"high":1742,"low":1513,"close":1142,"change":221,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1142},"2025-09-04",3.14,653900,{"date":1759,"open":1535,"high":1142,"low":1054,"close":1054,"change":1032,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1054},"2025-09-03",-1.24,536300,{"date":1763,"open":1103,"high":1103,"low":1513,"close":1524,"change":1068,"percent_change":1046,"volume":1764,"transactions":9,"vwap":1524},"2025-09-02",677600,{"date":1766,"open":1525,"high":1112,"low":1142,"close":1527,"change":350,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1527},"2025-08-29",-2.33,753200,{"date":1770,"open":1123,"high":1525,"low":1771,"close":1128,"change":374,"percent_change":1113,"volume":1772,"transactions":9,"vwap":1128},"2025-08-28",1.664,563800,{"date":1774,"open":1030,"high":1098,"low":1107,"close":1107,"change":357,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1107},"2025-08-27",-7.65,656500,{"date":1778,"open":1038,"high":1045,"low":1038,"close":1098,"change":1011,"percent_change":317,"volume":1779,"transactions":9,"vwap":1098},"2025-08-26",749400,{"date":1781,"open":1023,"high":1098,"low":1525,"close":1038,"change":664,"percent_change":664,"volume":1782,"transactions":9,"vwap":1038},"2025-08-25",1589200,{"date":1784,"open":1103,"high":1141,"low":1742,"close":1038,"change":54,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1038},"2025-08-22",11.39,2263000,{"date":1788,"open":1789,"high":1520,"low":1790,"close":1513,"change":221,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1513},"2025-08-21",1.5,1.49,3.27,1785400,{"date":1794,"open":1743,"high":1743,"low":1795,"close":1796,"change":350,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-08-20",1.47,1.53,-2.55,979100,{"date":1800,"open":1497,"high":1742,"low":541,"close":1743,"change":550,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1743},"2025-08-19",-4.85,876900,{"date":1804,"open":1742,"high":1527,"low":1805,"close":1742,"change":664,"percent_change":664,"volume":1806,"transactions":9,"vwap":1742},"2025-08-18",1.595,854900,{"date":1808,"open":1118,"high":1123,"low":1809,"close":1742,"change":350,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1742},"2025-08-15",1.611,-2.37,1275900,{"date":1813,"open":1497,"high":1107,"low":1743,"close":1107,"change":374,"percent_change":1030,"volume":1814,"transactions":9,"vwap":1107},"2025-08-14",1264000,{"date":1816,"open":1790,"high":1103,"low":1795,"close":1103,"change":528,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1103},"2025-08-13",-1.78,1717800,{"date":1820,"open":1513,"high":1107,"low":1821,"close":1107,"change":289,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1107},"2025-08-12",1.535,7.64,1234100,{"date":1825,"open":1826,"high":1513,"low":1796,"close":1743,"change":200,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1743},"2025-08-11",1.54,2.61,569100,{"date":1830,"open":1831,"high":27,"low":1832,"close":1796,"change":200,"percent_change":972,"volume":1833,"transactions":9,"vwap":1796},"2025-08-08",1.51,1.48,734400,{"date":1835,"open":1831,"high":1826,"low":1795,"close":1790,"change":1032,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1790},"2025-08-07",-1.32,828100,{"date":1839,"open":1831,"high":1826,"low":1795,"close":1831,"change":1032,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1831},"2025-08-06",-1.31,732100,{"date":1843,"open":1831,"high":1513,"low":1790,"close":1796,"change":200,"percent_change":972,"volume":1844,"transactions":9,"vwap":1796},"2025-08-05",664400,{"date":1846,"open":1332,"high":1513,"low":1332,"close":1790,"change":132,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1790},"2025-08-04",6.43,842300,{"date":1850,"open":1790,"high":1851,"low":1852,"close":1852,"change":1244,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-01",1.509,1.4,-6.67,1089400,{"date":1856,"open":27,"high":1535,"low":1790,"close":1789,"change":405,"percent_change":1337,"volume":1857,"transactions":9,"vwap":1789},"2025-07-31",867000,{"date":1859,"open":541,"high":1535,"low":1860,"close":541,"change":557,"percent_change":1861,"volume":1862,"transactions":9,"vwap":541},"2025-07-30",1.525,0.65,1069300,{"date":1864,"open":1520,"high":1865,"low":1826,"close":1826,"change":1345,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1826},"2025-07-29",1.639,-5.52,735800,{"date":1869,"open":1128,"high":1870,"low":1520,"close":1520,"change":1068,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1520},"2025-07-28",1.725,-4.12,627700,{"date":1874,"open":1128,"high":1111,"low":1875,"close":1118,"change":405,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1118},"2025-07-25",1.655,-2.86,713800,{"date":1879,"open":1141,"high":1031,"low":1111,"close":1111,"change":588,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1111},"2025-07-24",-3.31,751400,{"date":1883,"open":1128,"high":1045,"low":1118,"close":1030,"change":1587,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1030},"2025-07-23",9.04,1587000,{"date":1887,"open":1513,"high":1527,"low":1826,"close":1103,"change":340,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1103},"2025-07-22",5.06,777400,{"date":1891,"open":1518,"high":1892,"low":1743,"close":1513,"change":550,"percent_change":1514,"volume":1893,"transactions":9,"vwap":1513},"2025-07-21",1.695,958400,{"date":1895,"open":1524,"high":1128,"low":27,"close":1103,"change":340,"percent_change":1888,"volume":1896,"transactions":9,"vwap":1103},"2025-07-18",1390000,{"date":1898,"open":1796,"high":1899,"low":1796,"close":1513,"change":253,"percent_change":319,"volume":1900,"transactions":9,"vwap":1513},"2025-07-17",1.615,1101800,{"date":1902,"open":254,"high":1826,"low":254,"close":1903,"change":1011,"percent_change":637,"volume":1904,"transactions":9,"vwap":1903},"2025-07-16",1.52,780800,{"date":1906,"open":1274,"high":1795,"low":1907,"close":254,"change":664,"percent_change":664,"volume":1908,"transactions":9,"vwap":254},"2025-07-15",1.425,657400,{"date":1910,"open":1332,"high":1789,"low":1332,"close":254,"change":309,"percent_change":1911,"volume":1912,"transactions":9,"vwap":254},"2025-07-14",-0.68,533600,{"date":1914,"open":1915,"high":1274,"low":1916,"close":1274,"change":374,"percent_change":1197,"volume":1917,"transactions":9,"vwap":1274},"2025-07-11",1.42,1.41,1402500,{"date":1919,"open":1831,"high":1903,"low":1907,"close":1332,"change":550,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1332},"2025-07-10",-5.3,794200,{"date":1923,"open":1915,"high":1903,"low":1915,"close":1831,"change":340,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1831},"2025-07-09",5.59,865800,{"date":1927,"open":1928,"high":1274,"low":1928,"close":1332,"change":1011,"percent_change":913,"volume":1929,"transactions":9,"vwap":1332},"2025-07-08",1.38,828900,{"date":1931,"open":1915,"high":1932,"low":1933,"close":1934,"change":550,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-07",1.423,1.35,1.36,-5.56,848600,{"date":1938,"open":1852,"high":254,"low":1939,"close":1940,"change":200,"percent_change":451,"volume":1941,"transactions":9,"vwap":1940},"2025-07-03",1.39,1.44,449000,{"date":1943,"open":1928,"high":1916,"low":1933,"close":1852,"change":374,"percent_change":1344,"volume":1944,"transactions":9,"vwap":1852},"2025-07-02",951200,{"date":1946,"open":1583,"high":1939,"low":1947,"close":74,"change":221,"percent_change":328,"volume":1948,"transactions":9,"vwap":74},"2025-07-01",1.305,914000,{"date":1950,"open":1951,"high":1952,"low":1583,"close":1583,"change":528,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1583},"2025-06-30",1.34,1.395,-2.22,936400,{"date":1956,"open":1852,"high":1852,"low":137,"close":1933,"change":1032,"percent_change":818,"volume":1957,"transactions":9,"vwap":1933},"2025-06-27",2430200,{"date":1959,"open":1934,"high":1852,"low":1933,"close":74,"change":374,"percent_change":1360,"volume":1960,"transactions":9,"vwap":74},"2025-06-26",719600,{"date":1962,"open":1915,"high":1940,"low":1583,"close":1951,"change":405,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1951},"2025-06-25",-3.6,1100500,{"date":1966,"open":1916,"high":1940,"low":1967,"close":1939,"change":1032,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1939},"2025-06-24",1.375,-1.42,1074300,{"date":1971,"open":1951,"high":1972,"low":1583,"close":1916,"change":1011,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1916},"2025-06-23",1.455,5.22,1444300,{"date":1976,"open":1940,"high":1977,"low":1951,"close":1951,"change":1244,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1951},"2025-06-20",1.495,-6.94,1374900,{"date":1981,"open":1332,"high":1795,"low":1915,"close":1940,"change":243,"percent_change":1916,"volume":1982,"transactions":9,"vwap":1940},"2025-06-18",604500,{"date":1984,"open":1796,"high":1985,"low":1986,"close":1915,"change":357,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1915},"2025-06-17",1.545,1.401,-8.97,1148800,{"date":1990,"open":1795,"high":1991,"low":1795,"close":27,"change":932,"percent_change":814,"volume":1992,"transactions":9,"vwap":27},"2025-06-16",1.585,875800,{"date":1994,"open":1795,"high":1789,"low":1940,"close":254,"change":588,"percent_change":1995,"volume":1996,"transactions":9,"vwap":254},"2025-06-13",-3.97,736200,{"date":1998,"open":27,"high":1999,"low":1831,"close":1831,"change":550,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1831},"2025-06-12",1.619,-5.03,599600,{"date":2003,"open":1513,"high":1742,"low":1513,"close":1054,"change":557,"percent_change":122,"volume":2004,"transactions":9,"vwap":1054},"2025-06-11",873300,{"date":2006,"open":1524,"high":1520,"low":27,"close":1513,"change":528,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1513},"2025-06-10",-1.86,589400,{"date":2010,"open":1513,"high":1520,"low":1831,"close":1524,"change":200,"percent_change":1625,"volume":2011,"transactions":9,"vwap":1524},"2025-06-09",735900,{"date":2013,"open":1831,"high":1520,"low":1831,"close":1743,"change":1011,"percent_change":952,"volume":2014,"transactions":9,"vwap":1743},"2025-06-06",1026600,{"date":2016,"open":1796,"high":2017,"low":1795,"close":1789,"change":405,"percent_change":1337,"volume":2018,"transactions":9,"vwap":1789},"2025-06-05",1.555,773300,{"date":2020,"open":1796,"high":27,"low":1790,"close":541,"change":374,"percent_change":1079,"volume":2021,"transactions":9,"vwap":541},"2025-06-04",834700,{"date":2023,"open":1915,"high":1054,"low":1939,"close":1903,"change":132,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1903},"2025-06-03",6.29,1599100,{"date":2027,"open":541,"high":27,"low":1915,"close":1332,"change":329,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1332},"2025-06-02",-7.14,1263300,{"date":2031,"open":1054,"high":1520,"low":1796,"close":1826,"change":1068,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1826},"2025-05-30",-4.35,2236600,{"date":2035,"open":1112,"high":1050,"low":1054,"close":1524,"change":1244,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1524},"2025-05-29",-5.85,4511400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1123,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1123},"2025-05-28",1.24,1.775,1.2,0.57,50,19040700,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":588,"percent_change":1567,"volume":2050,"transactions":9,"vwap":2049},"2025-05-27",1.23,1.14,1308400,{"date":2052,"open":2049,"high":2048,"low":178,"close":2042,"change":253,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2042},"2025-05-23",5.26,3003700,{"date":2056,"open":2048,"high":2057,"low":2058,"close":2049,"change":1345,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2049},"2025-05-22",1.235,1.13,-7.32,3195600,{"date":2062,"open":1141,"high":1133,"low":2063,"close":2048,"change":528,"percent_change":1291,"volume":2064,"transactions":9,"vwap":2048},"2025-05-21",1.21,32587500,{"date":2066,"open":1583,"high":1951,"low":2067,"close":222,"change":550,"percent_change":2068,"volume":2069,"transactions":9,"vwap":222},"2025-05-20",1.25,-5.97,1086600,{"date":2071,"open":1939,"high":1915,"low":2072,"close":1951,"change":350,"percent_change":973,"volume":2073,"transactions":9,"vwap":1951},"2025-05-19",1.3,1205600,{"date":2075,"open":254,"high":1832,"low":1928,"close":1928,"change":1068,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1928},"2025-05-16",-4.83,1508700,{"date":2079,"open":541,"high":2080,"low":1332,"close":254,"change":691,"percent_change":2081,"volume":2082,"transactions":9,"vwap":254},"2025-05-15",1.586,-7.64,1040300,{"date":2084,"open":1141,"high":1031,"low":1852,"close":1743,"change":142,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1743},"2025-05-14",-17.8,4078800,{"date":2088,"open":1030,"high":1025,"low":2089,"close":1025,"change":289,"percent_change":1026,"volume":2090,"transactions":9,"vwap":1025},"2025-05-13",1.755,1329100,{"date":2092,"open":1107,"high":1030,"low":2093,"close":927,"change":210,"percent_change":2094,"volume":2095,"transactions":9,"vwap":927},"2025-05-12",1.689,9.82,883500,{"date":2097,"open":1518,"high":1107,"low":1524,"close":1520,"change":350,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1520},"2025-05-09",-2.4,702400,{"date":2101,"open":1520,"high":1107,"low":1805,"close":1518,"change":221,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1518},"2025-05-08",3.09,585500,{"date":2105,"open":1054,"high":1142,"low":27,"close":1497,"change":1011,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1497},"2025-05-07",4.52,750000,{"date":2109,"open":27,"high":1513,"low":1796,"close":541,"change":528,"percent_change":1669,"volume":2110,"transactions":9,"vwap":541},"2025-05-06",338700,{"date":2112,"open":1497,"high":1142,"low":2113,"close":1513,"change":350,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1513},"2025-05-05",1.554,-2.47,495800,{"date":2117,"open":541,"high":1142,"low":1831,"close":1497,"change":932,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1497},"2025-05-02",7.28,708900,{"date":2121,"open":1790,"high":1903,"low":254,"close":1831,"change":664,"percent_change":664,"volume":2122,"transactions":9,"vwap":1831},"2025-05-01",470800,{"date":2124,"open":1743,"high":1513,"low":1790,"close":1831,"change":1244,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1831},"2025-04-30",-6.21,804300,{"date":2128,"open":1535,"high":1899,"low":2129,"close":1524,"change":243,"percent_change":222,"volume":2130,"transactions":9,"vwap":1524},"2025-04-29",1.541,772900,{"date":2132,"open":1497,"high":1520,"low":1826,"close":1054,"change":1032,"percent_change":1760,"volume":2133,"transactions":9,"vwap":1054},"2025-04-28",463000,{"date":2135,"open":1743,"high":1524,"low":1826,"close":1524,"change":243,"percent_change":222,"volume":2136,"transactions":9,"vwap":1524},"2025-04-25",471400,{"date":2138,"open":1743,"high":1535,"low":1985,"close":1054,"change":243,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1054},"2025-04-24",1.27,844100,{"date":182,"open":1054,"high":1535,"low":1826,"close":1743,"change":1032,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1743},-1.26,585000]