[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYPD":3,"homepage-market-summary":30,"stock-historical-HYPD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYPD","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},"Hyperion DeFi, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Hyperion DeFi Inc is a USA-based company building a long-term strategic treasury of Hyperliquid's native token, HYPE. The Company is focused on providing its shareholders with simplified access to the Hyperliquid ecosystem, one of the fastest-growing and highest-revenue-generating blockchains in the world. Shareholders benefit from a gradually compounding exposure to HYPE, both from its native staking yield and additional revenues generated from its on-chain utility. It is working to provide its shareholders with simplified exposure to the Hyperliquid ecosystem, which is believed to be among the highest-revenue-generating blockchains in the world, according to information from various blockchain data tracking sources, including Artemis Analytics and DefiLlama.","9","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.89,3.78,3.925,3.73,0.16,4.29,352362.196817,2338,3.8375,11.41,2.34,457321.4139445737,17.1,2185,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},17.18,1.02,1213690,442996874.900088,256.88,"2025-04-23",[184,185,195,205,214,224,234,244,252,261,270,279,287,297,308,319,329,338,348,358,367,376,385,395,405,413,424,432,440,447,456,464,473,483,493,503,513,521,531,541,549,556,564,571,577,585,592,600,608,616,622,628,636,643,651,658,662,669,677,681,686,693,699,704,709,714,719,723,728,731,734,740,746,752,758,763,770,774,780,784,789,794,799,804,811,816,821,828,834,839,844,847,852,859,865,870,877,883,889,894,899,904,909,914,919,924,931,938,946,950,957,962,970,975,980,986,993,1002,1008,1012,1017,1022,1025,1029,1033,1037,1044,1048,1051,1055,1059,1064,1066,1071,1076,1079,1082,1086,1091,1096,1100,1103,1108,1113,1116,1121,1126,1129,1133,1137,1141,1148,1153,1157,1161,1165,1170,1175,1180,1185,1190,1196,1202,1206,1211,1216,1222,1226,1231,1236,1242,1246,1250,1254,1260,1265,1268,1271,1275,1281,1285,1289,1294,1298,1303,1306,1311,1316,1320,1325,1328,1333,1337,1341,1345,1350,1356,1362,1366,1370,1374,1377,1381,1385,1389,1394,1399,1402,1406,1410,1414,1418,1423,1429,1435,1441,1446,1452,1459,1465,1472,1480,1486,1494,1502,1506,1515,1524,1531,1539,1546,1553,1560,1568,1576,1584,1592,1598,1607,1615,1622,1629,1636,1645,1650,1655,1662,1670,1679,1687,1696,1702,1709,1717,1723,1730,1737,1744,1751,1760,1769,1778,1787,1794,1803,1810,1819,1826,1833,1840,1848,1853,1859,1864,1872,1877,1885,1893,1899,1906,1911,1918,1924,1932,1939,1945,1952,1959,1966,1973,1981,1986,1993,2000,2007,2016,2023,2028,2033,2041,2049,2055,2062,2069,2075,2083,2091,2099,2107,2115,2121,2130,2137,2145,2151,2158,2167,2174,2181,2190,2196,2205,2212,2219,2226,2231,2239,2244,2250,2255,2260,2265,2269,2273,2278,2284,2291,2298,2305,2312,2318,2324,2330,2336,2341,2347,2353,2359,2363,2369,2374,2380,2386,2391,2394,2399,2403,2407,2410,2414,2417,2421,2425,2429,2432],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",3.86,3.9498,3.705,0.07,1.91,534396.9629,2868,3.8265,{"date":196,"open":197,"high":17,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",3.74,3.635,3.66,-0.085,-2.27,252662.145303,1630,3.7045,{"date":206,"open":207,"high":207,"low":199,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",4.07,3.745,-0.245,-6.14,853923.626704,2447,3.8389,{"date":215,"open":216,"high":217,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",3.96,4,3.99,0.075,1.92,359525.080518,1808,3.8963,{"date":225,"open":226,"high":227,"low":187,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",3.95,4.08,3.915,-0.125,-3.09,744128.336705,2301,3.7286,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.15,3.9,4.04,-0.13,-3.12,584948.600458,2801,4.0285,{"date":245,"open":197,"high":246,"low":19,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",4.17,0.25,6.38,631393.411701,3399,4.0063,{"date":253,"open":16,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",3.92,3.71,-0.07,-1.75,409631.131911,1812,3.8321,{"date":262,"open":237,"high":263,"low":264,"close":218,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",4.05,3.83,0.14,3.64,548956.617792,2562,3.9546,{"date":271,"open":272,"high":273,"low":264,"close":274,"change":256,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",4.12,4.145,3.85,-1.79,716977.544121,3312,3.9693,{"date":280,"open":281,"high":216,"low":281,"close":254,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",3.62,0.45,12.97,1158530.569001,4261,3.8215,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":167,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",3.36,3.49,3.341,3.47,6.12,337641.689296,1750,3.4233,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",3.3,3.315,3.18,3.27,-0.02,-0.61,244135.767933,1527,3.2502,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",3.56,3.575,3.23,3.29,-0.35,-9.62,376224.158426,1673,3.3247,{"date":320,"open":321,"high":322,"low":323,"close":266,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",3.48,3.68,3.455,0.15,4.3,506775.455881,2376,3.5902,{"date":330,"open":331,"high":332,"low":292,"close":290,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.77,3.88,-0.1,-2.79,500380.56552,2191,3.6834,{"date":339,"open":340,"high":322,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",3.54,3.46,3.59,-0.08,-2.18,577027.782302,1905,3.5584,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":131,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",3.6,3.8,3.58,3.67,2.51,545335.703202,2724,3.6848,{"date":359,"open":360,"high":353,"low":361,"close":352,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",3.32,3.17,0.28,8.48,1472269.282884,4558,3.4612,{"date":368,"open":369,"high":370,"low":371,"close":299,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",3.25,3.35,3.21,0,321954.468708,1191,3.2726,{"date":377,"open":378,"high":379,"low":378,"close":299,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",3.1,3.33,0.24,7.84,535575.910853,2382,3.2282,{"date":386,"open":387,"high":361,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",3.08,3.0301,3.06,-0.025,-0.81,308899.085107,1765,3.0952,{"date":396,"open":369,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",3.328,3.075,3.085,-0.335,-9.8,369095.145918,1655,3.1587,{"date":406,"open":302,"high":407,"low":408,"close":407,"change":20,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",3.42,3.2,4.91,445401.916203,2142,3.3258,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",3.57,3.695,3.24,3.26,-0.36,-9.94,1005106.561327,3856,3.3861,{"date":425,"open":426,"high":264,"low":426,"close":281,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",3.39,0.23,6.78,1490196.659347,4680,3.6712,{"date":433,"open":434,"high":435,"low":408,"close":426,"change":303,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",3.34,3.41,-0.59,339799.841624,1813,3.3078,{"date":441,"open":442,"high":352,"low":418,"close":435,"change":324,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",3.325,4.6,808367.566888,2603,3.4475,{"date":448,"open":449,"high":450,"low":417,"close":418,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",3.4,3.5,0.08,2.52,529108.63638,3396,3.3845,{"date":457,"open":302,"high":415,"low":458,"close":301,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",3.13,0.04,1.27,833431.497944,3064,3.3182,{"date":465,"open":371,"high":466,"low":467,"close":468,"change":469,"percent_change":313,"volume":470,"transactions":471,"vwap":472},"2026-08-20",3.2199,2.86,3.14,0.1,986962.794341,4427,3.0848,{"date":474,"open":475,"high":360,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",2.74,2.67,3.04,0.34,12.59,2082799.367228,6593,3.0575,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",2.83,2.92,2.7,-0.14,-4.93,205307.43157,1062,2.7731,{"date":494,"open":495,"high":496,"low":475,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",2.75,2.91,2.84,0.12,4.41,198770.802264,1648,2.8382,{"date":504,"open":505,"high":467,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",2.85,2.71,2.72,-0.11,-3.89,153768.61153,1563,2.7755,{"date":514,"open":515,"high":516,"low":475,"close":485,"change":265,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",2.78,3.025,5.2,386534.818899,2492,2.9108,{"date":522,"open":523,"high":495,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",2.64,2.63,2.69,0.05,1.89,115844.339197,882,2.7138,{"date":532,"open":533,"high":534,"low":535,"close":523,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",2.61,2.66,2.56,0.03,1.15,116783.017302,1215,2.6176,{"date":542,"open":525,"high":525,"low":543,"close":533,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",2.6,-0.09,-3.33,82373.4639,769,2.6399,{"date":550,"open":551,"high":495,"low":551,"close":487,"change":536,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",2.65,1.12,114362.442189,683,2.6989,{"date":557,"open":551,"high":558,"low":543,"close":476,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",2.73,-0.06,-2.2,108444.38982,749,2.679,{"date":565,"open":558,"high":566,"low":567,"close":558,"change":372,"percent_change":372,"volume":568,"transactions":569,"vwap":570},"2026-08-05",2.82,2.68,216432.328069,1121,2.7606,{"date":572,"open":487,"high":573,"low":525,"close":558,"change":190,"percent_change":524,"volume":574,"transactions":575,"vwap":576},"2026-08-04",2.79,170976.874495,1533,2.7402,{"date":578,"open":524,"high":558,"low":579,"close":534,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",2.53,0.02,0.76,369523.819519,1774,2.6478,{"date":586,"open":533,"high":506,"low":587,"close":523,"change":303,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",2.59,-0.75,357622.583166,2055,2.6496,{"date":593,"open":594,"high":476,"low":594,"close":534,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",2.38,0.32,13.68,208584.992423,1187,2.5862,{"date":601,"open":602,"high":603,"low":26,"close":26,"change":343,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",2.39,2.47,-3.31,361624.241208,1251,2.4241,{"date":609,"open":452,"high":610,"low":26,"close":611,"change":488,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",2.555,2.42,-5.47,236881.785839,1120,2.4205,{"date":617,"open":535,"high":534,"low":579,"close":535,"change":526,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",1.99,108963.360275,585,2.5973,{"date":623,"open":523,"high":523,"low":354,"close":354,"change":239,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",-4.92,268024.291664,1135,2.5605,{"date":629,"open":495,"high":485,"low":630,"close":523,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",2.625,-0.12,-4.35,265974.341775,1145,2.7013,{"date":637,"open":638,"high":639,"low":534,"close":638,"change":372,"percent_change":372,"volume":640,"transactions":641,"vwap":642},"2026-07-22",2.76,2.815,259414.4333,1009,2.7417,{"date":644,"open":645,"high":646,"low":475,"close":638,"change":459,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",2.77,2.905,1.47,220358.279763,1108,2.8168,{"date":652,"open":638,"high":485,"low":653,"close":507,"change":303,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",2.715,-0.73,78878.170678,537,2.7671,{"date":659,"open":525,"high":467,"low":543,"close":475,"change":660,"percent_change":419,"volume":661,"transactions":9,"vwap":475},"2026-07-17",-0.01,295800,{"date":663,"open":664,"high":665,"low":495,"close":495,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":495},"2026-07-16",2.97,2.98,-0.27,-8.94,252000,{"date":670,"open":671,"high":378,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",3.01,2.9,3.02,0.06,2.03,237200,{"date":678,"open":477,"high":389,"low":679,"close":679,"change":660,"percent_change":141,"volume":680,"transactions":9,"vwap":679},"2026-07-14",2.96,132300,{"date":682,"open":683,"high":387,"low":672,"close":664,"change":631,"percent_change":684,"volume":685,"transactions":9,"vwap":664},"2026-07-13",3.03,-3.88,168800,{"date":687,"open":468,"high":688,"low":477,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",3.22,3.09,-0.03,-0.96,168000,{"date":694,"open":695,"high":696,"low":665,"close":696,"change":324,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-09",3,3.12,5.05,140800,{"date":700,"open":485,"high":664,"low":701,"close":664,"change":702,"percent_change":274,"volume":703,"transactions":9,"vwap":664},"2026-07-08",2.81,0.11,304900,{"date":705,"open":371,"high":369,"low":505,"close":467,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":467},"2026-07-07",-0.4,-12.27,479400,{"date":710,"open":378,"high":711,"low":689,"close":418,"change":324,"percent_change":712,"volume":713,"transactions":9,"vwap":418},"2026-07-06",3.38,4.82,408800,{"date":715,"open":716,"high":292,"low":683,"close":717,"change":690,"percent_change":691,"volume":718,"transactions":9,"vwap":717},"2026-07-02",3.16,3.11,425800,{"date":720,"open":301,"high":721,"low":673,"close":468,"change":372,"percent_change":372,"volume":722,"transactions":9,"vwap":468},"2026-07-01",3.286,491900,{"date":724,"open":458,"high":371,"low":671,"close":468,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":468},"2026-06-30",-0.04,-1.26,338500,{"date":729,"open":689,"high":371,"low":486,"close":301,"change":498,"percent_change":254,"volume":730,"transactions":9,"vwap":301},"2026-06-29",275900,{"date":732,"open":672,"high":361,"low":497,"close":389,"change":469,"percent_change":711,"volume":733,"transactions":9,"vwap":389},"2026-06-26",667600,{"date":735,"open":292,"high":321,"low":736,"close":679,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":679},"2026-06-25",2.95,-0.44,-12.94,1588000,{"date":741,"open":353,"high":742,"low":743,"close":449,"change":666,"percent_change":744,"volume":745,"transactions":9,"vwap":449},"2026-06-24",3.738,3.375,-7.36,673300,{"date":747,"open":748,"high":749,"low":748,"close":353,"change":725,"percent_change":750,"volume":751,"transactions":9,"vwap":353},"2026-06-23",3.51,3.906,-1.08,611400,{"date":753,"open":290,"high":754,"low":341,"close":255,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":255},"2026-06-22",3.805,0.26,7.54,684900,{"date":759,"open":310,"high":760,"low":743,"close":761,"change":343,"percent_change":201,"volume":762,"transactions":9,"vwap":761},"2026-06-18",3.63,3.45,821700,{"date":764,"open":765,"high":217,"low":371,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",3.28,3.53,0.29,8.95,2969500,{"date":771,"open":664,"high":434,"low":664,"close":417,"change":595,"percent_change":772,"volume":773,"transactions":9,"vwap":417},"2026-06-16",10.96,1293400,{"date":775,"open":776,"high":777,"low":776,"close":486,"change":167,"percent_change":778,"volume":779,"transactions":9,"vwap":486},"2026-06-15",2.88,3.034,7.35,487000,{"date":781,"open":567,"high":485,"low":534,"close":507,"change":674,"percent_change":782,"volume":783,"transactions":9,"vwap":507},"2026-06-12",2.26,318600,{"date":785,"open":354,"high":506,"low":786,"close":534,"change":265,"percent_change":787,"volume":788,"transactions":9,"vwap":534},"2026-06-11",2.491,5.56,511800,{"date":790,"open":354,"high":567,"low":791,"close":452,"change":256,"percent_change":792,"volume":793,"transactions":9,"vwap":452},"2026-06-10",2.5,-2.7,261200,{"date":795,"open":672,"high":796,"low":535,"close":587,"change":141,"percent_change":797,"volume":798,"transactions":9,"vwap":587},"2026-06-09",2.93,-11.6,784900,{"date":800,"open":689,"high":801,"low":701,"close":796,"change":559,"percent_change":802,"volume":803,"transactions":9,"vwap":796},"2026-06-08",3.15,-2.01,740700,{"date":805,"open":407,"high":407,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",2.89,2.99,-0.51,-14.57,802500,{"date":812,"open":813,"high":198,"low":435,"close":450,"change":508,"percent_change":814,"volume":815,"transactions":9,"vwap":450},"2026-06-04",3.425,-3.05,266100,{"date":817,"open":17,"high":17,"low":310,"close":818,"change":544,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-03",3.61,-2.43,488500,{"date":822,"open":351,"high":823,"low":760,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",3.888,3.7,-0.16,-4.15,630100,{"date":829,"open":830,"high":263,"low":350,"close":187,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":187},"2026-06-01",3.675,0.36,10.29,1199400,{"date":835,"open":836,"high":266,"low":442,"close":450,"change":674,"percent_change":837,"volume":838,"transactions":9,"vwap":450},"2026-05-29",3.52,1.74,645200,{"date":840,"open":290,"high":310,"low":434,"close":841,"change":825,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-28",3.44,-4.44,411200,{"date":845,"open":350,"high":353,"low":407,"close":350,"change":333,"percent_change":792,"volume":846,"transactions":9,"vwap":350},"2026-05-27",499800,{"date":848,"open":849,"high":237,"low":350,"close":824,"change":451,"percent_change":850,"volume":851,"transactions":9,"vwap":824},"2026-05-26",3.69,2.21,600800,{"date":853,"open":187,"high":854,"low":855,"close":281,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":281},"2026-05-22",3.94,3.597,-0.28,-7.18,567700,{"date":860,"open":861,"high":862,"low":863,"close":237,"change":498,"percent_change":361,"volume":864,"transactions":9,"vwap":237},"2026-05-21",3.82,4.09,3.735,1026900,{"date":866,"open":841,"high":17,"low":435,"close":17,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":17},"2026-05-20",0.345,10.04,552800,{"date":871,"open":417,"high":872,"low":716,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-19",3.636,3.435,0.245,7.68,567000,{"date":878,"open":302,"high":370,"low":717,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-18",3.19,-0.17,-5.06,663900,{"date":884,"open":766,"high":885,"low":886,"close":289,"change":887,"percent_change":857,"volume":888,"transactions":9,"vwap":289},"2026-05-15",3.583,3.264,-0.26,444700,{"date":890,"open":818,"high":891,"low":761,"close":281,"change":498,"percent_change":892,"volume":893,"transactions":9,"vwap":281},"2026-05-14",3.75,3.43,784100,{"date":895,"open":435,"high":849,"low":896,"close":450,"change":190,"percent_change":897,"volume":898,"transactions":9,"vwap":450},"2026-05-13",3.37,2.04,464500,{"date":900,"open":760,"high":197,"low":449,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-05-12",-0.2,-5.51,365400,{"date":905,"open":350,"high":906,"low":748,"close":760,"change":536,"percent_change":907,"volume":908,"transactions":9,"vwap":760},"2026-05-11",3.81,0.83,202700,{"date":910,"open":911,"high":861,"low":321,"close":350,"change":536,"percent_change":912,"volume":913,"transactions":9,"vwap":350},"2026-05-08",3.55,0.84,691700,{"date":915,"open":199,"high":916,"low":836,"close":415,"change":256,"percent_change":917,"volume":918,"transactions":9,"vwap":415},"2026-05-07",3.79,-1.92,487400,{"date":920,"open":824,"high":891,"low":369,"close":266,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":266},"2026-05-06",-1.03,-22.06,2459700,{"date":925,"open":443,"high":926,"low":927,"close":928,"change":929,"percent_change":17,"volume":930,"transactions":9,"vwap":928},"2026-05-05",4.73,4.327,4.67,0.17,490800,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":595,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-04",4.2,4.78,4.5,7.66,477200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":342,"volume":945,"transactions":9,"vwap":943},"2026-05-01",4.1,4.32,4.01,4.18,0.145,186000,{"date":947,"open":216,"high":246,"low":226,"close":948,"change":219,"percent_change":527,"volume":949,"transactions":9,"vwap":948},"2026-04-30",4.035,94200,{"date":951,"open":952,"high":953,"low":19,"close":216,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":216},"2026-04-29",4.26,4.294,-0.3,-7.04,437300,{"date":958,"open":959,"high":959,"low":862,"close":952,"change":239,"percent_change":960,"volume":961,"transactions":9,"vwap":952},"2026-04-28",4.36,-2.96,228000,{"date":963,"open":246,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-27",4.99,4.16,4.39,0.22,5.28,724600,{"date":971,"open":217,"high":943,"low":972,"close":246,"change":380,"percent_change":973,"volume":974,"transactions":9,"vwap":246},"2026-04-24",3.84,6.11,228300,{"date":976,"open":977,"high":207,"low":264,"close":977,"change":978,"percent_change":726,"volume":979,"transactions":9,"vwap":977},"2026-04-23",3.93,-0.05,109500,{"date":981,"open":246,"high":325,"low":982,"close":983,"change":190,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-22",3.91,3.98,1.79,267000,{"date":987,"open":988,"high":988,"low":989,"close":982,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":982},"2026-04-21",4.35,3.87,-0.37,-8.64,253500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-20",4.24,4.38,4.02,4.28,-0.18,-4.04,658800,{"date":1003,"open":940,"high":443,"low":217,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-17",4.46,0.55,14.07,878100,{"date":1009,"open":226,"high":217,"low":19,"close":982,"change":526,"percent_change":1010,"volume":1011,"transactions":9,"vwap":982},"2026-04-16",1.3,371800,{"date":1013,"open":760,"high":989,"low":415,"close":187,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":187},"2026-04-15",0.3,8.43,269000,{"date":1018,"open":1019,"high":754,"low":836,"close":310,"change":1020,"percent_change":362,"volume":1021,"transactions":9,"vwap":310},"2026-04-14",3.65,0.01,240800,{"date":1023,"open":281,"high":916,"low":450,"close":911,"change":343,"percent_change":560,"volume":1024,"transactions":9,"vwap":911},"2026-04-13",500700,{"date":1026,"open":302,"high":824,"low":302,"close":760,"change":831,"percent_change":1027,"volume":1028,"transactions":9,"vwap":760},"2026-04-10",11.01,411400,{"date":1030,"open":371,"high":892,"low":458,"close":302,"change":674,"percent_change":1031,"volume":1032,"transactions":9,"vwap":302},"2026-04-09",1.87,240500,{"date":1034,"open":360,"high":426,"low":458,"close":371,"change":265,"percent_change":1035,"volume":1036,"transactions":9,"vwap":371},"2026-04-08",4.56,171300,{"date":1038,"open":688,"high":688,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-07",2.965,3.07,-0.23,-6.97,241900,{"date":1045,"open":371,"high":434,"low":801,"close":299,"change":526,"percent_change":1046,"volume":1047,"transactions":9,"vwap":299},"2026-04-06",1.54,179500,{"date":1049,"open":801,"high":302,"low":486,"close":369,"change":303,"percent_change":304,"volume":1050,"transactions":9,"vwap":369},"2026-04-02",454700,{"date":1052,"open":896,"high":290,"low":879,"close":302,"change":999,"percent_change":1053,"volume":1054,"transactions":9,"vwap":302},"2026-04-01",-5.22,323900,{"date":1056,"open":408,"high":321,"low":408,"close":761,"change":247,"percent_change":1057,"volume":1058,"transactions":9,"vwap":761},"2026-03-31",7.81,148500,{"date":1060,"open":407,"high":407,"low":389,"close":408,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":408},"2026-03-30",-0.22,-6.43,531600,{"date":1065,"open":748,"high":352,"low":369,"close":407,"change":256,"percent_change":802,"volume":1021,"transactions":9,"vwap":407},"2026-03-27",{"date":1067,"open":892,"high":849,"low":449,"close":290,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":290},"2026-03-26",-0.21,-5.68,232500,{"date":1072,"open":342,"high":1073,"low":911,"close":824,"change":767,"percent_change":1074,"volume":1075,"transactions":9,"vwap":824},"2026-03-25",3.76,8.5,618000,{"date":1077,"open":896,"high":341,"low":417,"close":435,"change":372,"percent_change":372,"volume":1078,"transactions":9,"vwap":435},"2026-03-24",135700,{"date":1080,"open":299,"high":761,"low":302,"close":435,"change":265,"percent_change":998,"volume":1081,"transactions":9,"vwap":435},"2026-03-23",210600,{"date":1083,"open":342,"high":824,"low":369,"close":302,"change":990,"percent_change":1084,"volume":1085,"transactions":9,"vwap":302},"2026-03-20",-10.16,381500,{"date":1087,"open":760,"high":1088,"low":379,"close":266,"change":239,"percent_change":1089,"volume":1090,"transactions":9,"vwap":266},"2026-03-19",3.665,-3.45,580800,{"date":1092,"open":1073,"high":1093,"low":281,"close":331,"change":1020,"percent_change":1094,"volume":1095,"transactions":9,"vwap":331},"2026-03-18",4.03,0.27,936900,{"date":1097,"open":983,"high":983,"low":911,"close":1073,"change":544,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1073},"2026-03-17",-2.34,355000,{"date":1101,"open":199,"high":254,"low":415,"close":274,"change":362,"percent_change":381,"volume":1102,"transactions":9,"vwap":274},"2026-03-16",1015000,{"date":1104,"open":892,"high":1105,"low":435,"close":415,"change":929,"percent_change":1106,"volume":1107,"transactions":9,"vwap":415},"2026-03-13",3.709,5,400100,{"date":1109,"open":449,"high":1110,"low":801,"close":449,"change":580,"percent_change":1111,"volume":1112,"transactions":9,"vwap":449},"2026-03-12",3.555,0.59,328800,{"date":1114,"open":418,"high":748,"low":301,"close":711,"change":131,"percent_change":475,"volume":1115,"transactions":9,"vwap":711},"2026-03-11",433000,{"date":1117,"open":761,"high":290,"low":1118,"close":313,"change":508,"percent_change":1119,"volume":1120,"transactions":9,"vwap":313},"2026-03-10",3.181,-3.24,170700,{"date":1122,"open":671,"high":761,"low":1123,"close":449,"change":767,"percent_change":1124,"volume":1125,"transactions":9,"vwap":449},"2026-03-09",3.0039999,9.32,447000,{"date":1127,"open":695,"high":717,"low":665,"close":717,"change":1020,"percent_change":595,"volume":1128,"transactions":9,"vwap":717},"2026-03-06",79700,{"date":1130,"open":696,"high":369,"low":673,"close":378,"change":508,"percent_change":1131,"volume":1132,"transactions":9,"vwap":378},"2026-03-05",-3.43,126700,{"date":1134,"open":477,"high":379,"low":477,"close":371,"change":167,"percent_change":1135,"volume":1136,"transactions":9,"vwap":371},"2026-03-04",6.64,322400,{"date":1138,"open":801,"high":688,"low":664,"close":671,"change":88,"percent_change":1139,"volume":1140,"transactions":9,"vwap":671},"2026-03-03",-7.38,177500,{"date":1142,"open":573,"high":1143,"low":1144,"close":369,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":369},"2026-03-02",3.355,2.761,0.43,15.25,497800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":566,"change":954,"percent_change":315,"volume":1152,"transactions":9,"vwap":566},"2026-02-27",3.05,2.8,331400,{"date":1154,"open":313,"high":434,"low":665,"close":696,"change":333,"percent_change":1155,"volume":1156,"transactions":9,"vwap":696},"2026-02-26",-3.11,294900,{"date":1158,"open":477,"high":299,"low":477,"close":688,"change":427,"percent_change":1159,"volume":1160,"transactions":9,"vwap":688},"2026-02-25",7.69,369300,{"date":1162,"open":695,"high":1163,"low":672,"close":807,"change":372,"percent_change":372,"volume":1164,"transactions":9,"vwap":807},"2026-02-24",3.055,264500,{"date":1166,"open":371,"high":417,"low":1167,"close":807,"change":954,"percent_change":1168,"volume":1169,"transactions":9,"vwap":807},"2026-02-23",2.945,-9.12,273300,{"date":1171,"open":370,"high":1172,"low":371,"close":313,"change":725,"percent_change":1173,"volume":1174,"transactions":9,"vwap":313},"2026-02-20",3.402,-1.2,192700,{"date":1176,"open":450,"high":340,"low":716,"close":379,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":379},"2026-02-19",-0.19,-5.4,213700,{"date":1181,"open":972,"high":1182,"low":341,"close":836,"change":666,"percent_change":1183,"volume":1184,"transactions":9,"vwap":836},"2026-02-18",3.918,-7.12,213600,{"date":1186,"open":862,"high":965,"low":1187,"close":916,"change":314,"percent_change":1188,"volume":1189,"transactions":9,"vwap":916},"2026-02-17",3.721,-8.45,402600,{"date":1191,"open":989,"high":1192,"low":351,"close":1193,"change":362,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-13",4.414,4.14,7.25,618200,{"date":1197,"open":1198,"high":933,"low":1199,"close":187,"change":825,"percent_change":1200,"volume":1201,"transactions":9,"vwap":187},"2026-02-12",3.97,3.682,-3.98,191800,{"date":1203,"open":17,"high":207,"low":1019,"close":997,"change":595,"percent_change":1204,"volume":1205,"transactions":9,"vwap":997},"2026-02-11",8.65,307900,{"date":1207,"open":254,"high":983,"low":1208,"close":824,"change":666,"percent_change":1209,"volume":1210,"transactions":9,"vwap":824},"2026-02-10",3.654,-6.8,315100,{"date":1212,"open":942,"high":1213,"low":332,"close":1198,"change":880,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1198},"2026-02-09",4.11,-4.11,227000,{"date":1217,"open":352,"high":1218,"low":450,"close":1193,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1193},"2026-02-06",4.536,0.68,19.65,956300,{"date":1223,"open":761,"high":321,"low":361,"close":341,"change":1177,"percent_change":1224,"volume":1225,"transactions":9,"vwap":341},"2026-02-05",-5.21,357600,{"date":1227,"open":217,"high":217,"low":841,"close":1019,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1019},"2026-02-04",-0.41,-10.1,565400,{"date":1232,"open":952,"high":988,"low":891,"close":1233,"change":725,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-03",4.06,-0.98,688300,{"date":1237,"open":407,"high":1238,"low":407,"close":940,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":940},"2026-02-02",4.33,0.58,16.48,983300,{"date":1243,"open":310,"high":199,"low":360,"close":836,"change":488,"percent_change":1244,"volume":1245,"transactions":9,"vwap":836},"2026-01-30",-3.83,224600,{"date":1247,"open":254,"high":254,"low":299,"close":199,"change":666,"percent_change":1248,"volume":1249,"transactions":9,"vwap":199},"2026-01-29",-6.87,574500,{"date":1251,"open":351,"high":983,"low":1019,"close":977,"change":362,"percent_change":1252,"volume":1253,"transactions":9,"vwap":977},"2026-01-28",7.67,1460500,{"date":1255,"open":408,"high":916,"low":1256,"close":1019,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1019},"2026-01-27",2.994,0.65,21.67,859000,{"date":1261,"open":477,"high":1262,"low":1151,"close":695,"change":725,"percent_change":1263,"volume":1264,"transactions":9,"vwap":695},"2026-01-26",3.065,-1.32,239400,{"date":1266,"open":496,"high":369,"low":497,"close":477,"change":498,"percent_change":1213,"volume":1267,"transactions":9,"vwap":477},"2026-01-23",301300,{"date":1269,"open":497,"high":387,"low":497,"close":486,"change":131,"percent_change":301,"volume":1270,"transactions":9,"vwap":486},"2026-01-22",176200,{"date":1272,"open":485,"high":664,"low":1151,"close":485,"change":725,"percent_change":1273,"volume":1274,"transactions":9,"vwap":485},"2026-01-21",-1.39,194600,{"date":1276,"open":458,"high":301,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-20",2.87,-0.39,-11.96,436100,{"date":1282,"open":426,"high":450,"low":408,"close":418,"change":544,"percent_change":1283,"volume":1284,"transactions":9,"vwap":418},"2026-01-16",-2.69,213900,{"date":1286,"open":350,"high":350,"low":370,"close":370,"change":901,"percent_change":1287,"volume":1288,"transactions":9,"vwap":370},"2026-01-15",-5.63,154500,{"date":1290,"open":370,"high":1291,"low":370,"close":911,"change":427,"percent_change":1292,"volume":1293,"transactions":9,"vwap":911},"2026-01-14",3.785,6.93,271000,{"date":1295,"open":321,"high":748,"low":299,"close":360,"change":1296,"percent_change":1297,"volume":1267,"transactions":9,"vwap":360},"2026-01-13",-0.15,-4.32,{"date":1299,"open":417,"high":748,"low":1300,"close":292,"change":929,"percent_change":1301,"volume":1302,"transactions":9,"vwap":292},"2026-01-12",3.121,5.15,279800,{"date":1304,"open":449,"high":818,"low":765,"close":299,"change":1296,"percent_change":632,"volume":1305,"transactions":9,"vwap":299},"2026-01-09",186700,{"date":1307,"open":310,"high":1308,"low":1309,"close":761,"change":508,"percent_change":230,"volume":1310,"transactions":9,"vwap":761},"2026-01-08",3.679,3.381,162300,{"date":1312,"open":274,"high":274,"low":911,"close":310,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":310},"2026-01-07",-0.29,-7.53,170200,{"date":1317,"open":226,"high":226,"low":1019,"close":274,"change":508,"percent_change":1318,"volume":1319,"transactions":9,"vwap":274},"2026-01-06",-2.78,303900,{"date":1321,"open":854,"high":272,"low":351,"close":216,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":216},"2026-01-05",0.38,10.61,413100,{"date":1326,"open":352,"high":1073,"low":841,"close":352,"change":580,"percent_change":101,"volume":1327,"transactions":9,"vwap":352},"2026-01-02",219300,{"date":1329,"open":435,"high":906,"low":435,"close":310,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":310},"2025-12-31",0.19,5.64,327500,{"date":1334,"open":415,"high":198,"low":434,"close":896,"change":239,"percent_change":1335,"volume":1336,"transactions":9,"vwap":896},"2025-12-30",-3.71,196600,{"date":1338,"open":1019,"high":187,"low":341,"close":450,"change":141,"percent_change":1339,"volume":1340,"transactions":9,"vwap":450},"2025-12-29",-8.85,274100,{"date":1342,"open":238,"high":238,"low":891,"close":972,"change":999,"percent_change":1343,"volume":1344,"transactions":9,"vwap":972},"2025-12-26",-4.48,138300,{"date":1346,"open":906,"high":943,"low":1347,"close":997,"change":1094,"percent_change":1348,"volume":1349,"transactions":9,"vwap":997},"2025-12-24",3.72,7.2,203900,{"date":1351,"open":226,"high":1352,"low":353,"close":891,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":891},"2025-12-23",4.075,-0.33,-8.09,241300,{"date":1357,"open":217,"high":1358,"low":187,"close":227,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":227},"2025-12-22",4.37,0.41,11.17,509100,{"date":1363,"open":671,"high":274,"low":671,"close":353,"change":157,"percent_change":1364,"volume":1365,"transactions":9,"vwap":353},"2025-12-19",22.33,398500,{"date":1367,"open":1368,"high":688,"low":1368,"close":695,"change":674,"percent_change":897,"volume":1369,"transactions":9,"vwap":695},"2025-12-18",2.94,280100,{"date":1371,"open":1039,"high":801,"low":496,"close":1368,"change":488,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1368},"2025-12-17",-4.55,354000,{"date":1375,"open":689,"high":371,"low":671,"close":387,"change":372,"percent_change":372,"volume":1376,"transactions":9,"vwap":387},"2025-12-16",129300,{"date":1378,"open":748,"high":818,"low":683,"close":387,"change":706,"percent_change":1379,"volume":1380,"transactions":9,"vwap":387},"2025-12-15",-11.49,326700,{"date":1382,"open":17,"high":982,"low":449,"close":321,"change":954,"percent_change":1383,"volume":1384,"transactions":9,"vwap":321},"2025-12-12",-7.94,392100,{"date":1386,"open":17,"high":351,"low":818,"close":17,"change":978,"percent_change":1387,"volume":1388,"transactions":9,"vwap":17},"2025-12-11",-1.31,109100,{"date":1390,"open":255,"high":1391,"low":350,"close":264,"change":190,"percent_change":1392,"volume":1393,"transactions":9,"vwap":264},"2025-12-10",3.869,1.86,180500,{"date":1395,"open":1347,"high":207,"low":1396,"close":1073,"change":459,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1073},"2025-12-09",3.652,1.08,319200,{"date":1400,"open":891,"high":16,"low":353,"close":1347,"change":880,"percent_change":1401,"volume":1140,"transactions":9,"vwap":1347},"2025-12-08",-4.37,{"date":1403,"open":977,"high":940,"low":264,"close":16,"change":343,"percent_change":1404,"volume":1405,"transactions":9,"vwap":16},"2025-12-05",-2.02,107200,{"date":1407,"open":911,"high":862,"low":450,"close":1198,"change":831,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1198},"2025-12-04",9.97,408200,{"date":1411,"open":972,"high":1093,"low":450,"close":818,"change":954,"percent_change":1412,"volume":1413,"transactions":9,"vwap":818},"2025-12-03",-7.67,583300,{"date":1415,"open":187,"high":862,"low":1019,"close":982,"change":72,"percent_change":1416,"volume":1417,"transactions":9,"vwap":982},"2025-12-02",5.68,469700,{"date":1419,"open":933,"high":1420,"low":353,"close":824,"change":391,"percent_change":1421,"volume":1422,"transactions":9,"vwap":824},"2025-12-01",4.44,-17.96,279500,{"date":1424,"open":1238,"high":1425,"low":965,"close":1426,"change":1094,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-28",4.59,4.51,6.37,166200,{"date":1430,"open":862,"high":1431,"low":1432,"close":995,"change":1330,"percent_change":1433,"volume":1434,"transactions":9,"vwap":995},"2025-11-26",4.27,3.955,4.69,342300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":263,"change":725,"percent_change":1234,"volume":1440,"transactions":9,"vwap":263},"2025-11-25",4.13,4.19,3.775,217100,{"date":1442,"open":263,"high":1443,"low":891,"close":862,"change":451,"percent_change":1444,"volume":1445,"transactions":9,"vwap":862},"2025-11-24",4.148,2,341100,{"date":1447,"open":1448,"high":1449,"low":861,"close":942,"change":1450,"percent_change":857,"volume":1451,"transactions":9,"vwap":942},"2025-11-21",4.22,4.258,-0.31,352200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":941,"change":1228,"percent_change":1457,"volume":1458,"transactions":9,"vwap":941},"2025-11-20",5.02,5.026,4.21,-8.67,273100,{"date":1460,"open":1461,"high":1462,"low":928,"close":926,"change":88,"percent_change":1463,"volume":1464,"transactions":9,"vwap":926},"2025-11-19",4.76,5.13,-4.83,319700,{"date":1466,"open":1431,"high":1467,"low":1468,"close":1469,"change":111,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-18",5.14,4.23,4.97,16.94,374700,{"date":1473,"open":1474,"high":1475,"low":940,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-17",4.63,4.79,4.25,-0.76,-15.17,456100,{"date":1481,"open":862,"high":1482,"low":862,"close":1483,"change":459,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-14",5.34,5.01,0.8,299100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1469,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1469},"2025-11-13",5.37,5.63,4.755,-0.42,-7.79,407600,{"date":1495,"open":1496,"high":1497,"low":968,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-12",5.8,6,5.39,-0.25,-4.43,204400,{"date":1503,"open":1497,"high":1497,"low":1504,"close":1331,"change":999,"percent_change":230,"volume":1505,"transactions":9,"vwap":1331},"2025-11-11",5.516,214000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-10",6.26,6.3,5.51,5.82,-0.62,-9.63,557200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-07",5.36,6.48,5.281,6.44,0.77,13.58,441900,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1499,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-06",5.95,5.5,5.67,-4.22,263400,{"date":1532,"open":1497,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-05",6.32,5.7,5.92,0.505,9.33,425400,{"date":1540,"open":1541,"high":1497,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1384,"transactions":9,"vwap":1543},"2025-11-04",5.71,5.4,5.415,-0.505,-8.53,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1535,"change":1551,"percent_change":991,"volume":1552,"transactions":9,"vwap":1535},"2025-11-03",6.33,6.46,5.76,-0.56,635200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1518,"change":631,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1518},"2025-10-31",6.51,6.87,6.04,-1.82,667300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":304,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-30",7.31,7.45,6.59,6.6,-8.46,469500,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-29",8.09,7.01,7.21,-0.97,-11.86,558200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":880,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-28",8.2,9.13,8.04,8.18,-2.04,523200,{"date":1585,"open":1015,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-27",8.49,7.91,8.35,0.61,7.88,648500,{"date":1593,"open":1578,"high":1594,"low":875,"close":1595,"change":141,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-24",8.33,7.74,-4.21,518900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-23",7.14,8.15,7.1,8.08,0.96,13.48,684700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1491,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-22",7.26,7.52,6.86,7.12,-5.57,326100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":756,"change":978,"percent_change":1620,"volume":1621,"transactions":9,"vwap":756},"2025-10-21",7.4,7.95,7.05,-0.66,424200,{"date":1623,"open":756,"high":1624,"low":1625,"close":1626,"change":595,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-20",7.83,7.28,7.59,4.4,421300,{"date":1630,"open":1564,"high":778,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-17",6.49,7.27,0.46,6.75,467100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-16",7.7,8,6.755,6.81,-0.87,-11.33,719800,{"date":1646,"open":1639,"high":1647,"low":1632,"close":875,"change":1228,"percent_change":1648,"volume":1649,"transactions":9,"vwap":875},"2025-10-15",8.16,-5.07,620900,{"date":1651,"open":1626,"high":1652,"low":1563,"close":1570,"change":1653,"percent_change":983,"volume":1654,"transactions":9,"vwap":1570},"2025-10-14",8.3,0.31,504000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1499,"percent_change":1155,"volume":1661,"transactions":9,"vwap":1660},"2025-10-13",8.58,8.641,7.23,7.78,919200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":419,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-10",8.96,9.5,7.92,8.03,-4.29,951500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-09",8.9,9.1,8.178,8.39,-0.67,-7.4,519800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1313,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-08",9.17,9.46,8.77,9.06,-3.1,438600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-07",10.13,10.182,8.62,9.35,-1.04,-10.01,1010000,{"date":1697,"open":25,"high":25,"low":1698,"close":1699,"change":1700,"percent_change":210,"volume":1701,"transactions":9,"vwap":1699},"2025-10-06",10,10.39,-0.68,862300,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1477,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-03",11.88,10.65,11.07,-6.42,700900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":527,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-02",9.95,11.89,9.94,11.83,19.01,1222600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1713,"change":831,"percent_change":1073,"volume":1722,"transactions":9,"vwap":1713},"2025-10-01",9.8,10.788,9.7,654000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1620,"percent_change":1729,"volume":1538,"transactions":9,"vwap":1728},"2025-09-30",9.99,10.051,9.14,9.58,-6.45,{"date":1731,"open":1732,"high":1733,"low":1665,"close":1734,"change":157,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-29",9.57,10.939,10.24,7,747400,{"date":1738,"open":1739,"high":1721,"low":1740,"close":1732,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2025-09-26",9.01,8.64,1.11,13.12,798400,{"date":1745,"open":1746,"high":1746,"low":1639,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-09-25",9.38,8.46,-1.15,-11.97,931500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-24",10.15,10.359,9.53,9.61,-0.495,-4.9,739200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-09-23",10.22,11.876,10.1,10.105,-0.055,-0.54,793000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-22",10.42,11.15,9.85,10.16,-1.12,-9.93,913600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-19",11.73,12.37,11.25,11.28,-1,-8.14,1054600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":580,"percent_change":20,"volume":1793,"transactions":9,"vwap":1792},"2025-09-18",12.6,13.71,11.75,12.28,1458100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-17",11.91,12.91,11.3,12.26,0.71,6.15,1559800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":660,"percent_change":544,"volume":1809,"transactions":9,"vwap":1808},"2025-09-16",12.13,13.36,11,11.55,1891000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-15",13.87,14.2,10.63,11.56,-3.42,-22.83,2625400,{"date":1820,"open":1821,"high":1822,"low":1705,"close":1823,"change":807,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-12",12.36,15,14.98,24.94,2504200,{"date":1827,"open":1807,"high":1828,"low":868,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-11",12.281,11.99,1.39,13.11,1733600,{"date":1834,"open":1682,"high":1835,"low":1074,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-10",11.1,10.6,1.85,21.14,2608100,{"date":1841,"open":1842,"high":1843,"low":1135,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-09",7.09,9,8.75,2.27,35.03,1757400,{"date":1849,"open":1850,"high":1641,"low":1851,"close":1518,"change":478,"percent_change":1852,"volume":1280,"transactions":9,"vwap":1518},"2025-09-08",6.43,6.13,5.54,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":372,"percent_change":372,"volume":1858,"transactions":9,"vwap":1857},"2025-09-05",6.24,5.89,6.14,250400,{"date":1860,"open":1511,"high":1861,"low":1852,"close":1857,"change":755,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1857},"2025-09-04",6.22,4.42,403800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":978,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-03",5.93,6.079,5.78,5.88,-0.84,228700,{"date":1873,"open":1874,"high":1875,"low":1534,"close":1866,"change":880,"percent_change":334,"volume":1876,"transactions":9,"vwap":1866},"2025-09-02",6.02,6.39,311700,{"date":1878,"open":1879,"high":1880,"low":1497,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-29",6.53,6.66,6.1,-0.53,-7.99,288500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":666,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-28",6.89,7.03,6.2,6.63,-3.91,355200,{"date":1894,"open":1895,"high":1581,"low":1896,"close":1897,"change":343,"percent_change":1748,"volume":1898,"transactions":9,"vwap":1897},"2025-08-27",7.115,6.65,6.9,1056100,{"date":1900,"open":1497,"high":1901,"low":1902,"close":1903,"change":162,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-26",7.06,5.87,6.98,14.43,575400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1881,"change":559,"percent_change":1573,"volume":1384,"transactions":9,"vwap":1881},"2025-08-25",6.16,6.34,5.75,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1908,"change":674,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1908},"2025-08-22",5.96,6.575,5.85,0.98,432000,{"date":1919,"open":1889,"high":1920,"low":1921,"close":1881,"change":508,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1881},"2025-08-21",6.438,6.05,-1.77,131200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":990,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-20",6.8,6.896,5.901,6.21,-5.62,285600,{"date":1933,"open":1562,"high":1934,"low":1518,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-19",7.72,6.58,-0.88,-11.8,187500,{"date":1940,"open":1735,"high":1941,"low":1942,"close":1943,"change":755,"percent_change":818,"volume":1944,"transactions":9,"vwap":1943},"2025-08-18",7.648,6.79,7.46,275300,{"date":1946,"open":1947,"high":1348,"low":1948,"close":1348,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1348},"2025-08-15",7.13,6.71,0.51,7.62,305600,{"date":1953,"open":1897,"high":1954,"low":1955,"close":1956,"change":314,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-14",6.92,5.99,6.69,-4.97,382800,{"date":1960,"open":1961,"high":1962,"low":1565,"close":1963,"change":1177,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-13",7.53,7.915,7.04,-2.63,478700,{"date":1967,"open":381,"high":1968,"low":1969,"close":1659,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1659},"2025-08-12",7.904,6.61,-0.6,-7.66,476800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1624,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1624},"2025-08-11",7.6,8.57,7.39,0.37,4.96,1029900,{"date":1982,"open":1510,"high":1601,"low":1510,"close":1943,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1943},"2025-08-08",1.96,35.64,1523700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1527,"change":526,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1527},"2025-08-07",5.6,6.54,5.345,0.92,449500,{"date":1994,"open":1995,"high":1915,"low":1996,"close":1997,"change":526,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-06",5.66,5.23,5.45,0.93,399600,{"date":2001,"open":973,"high":2002,"low":2003,"close":1542,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1542},"2025-08-05",6.28,5.075,-0.89,-14.15,649800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-04",7.32,7.87,6.055,6.29,-0.79,-11.16,769300,{"date":2017,"open":2018,"high":2018,"low":1969,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-01",7.75,7.08,-1.18,-14.29,377400,{"date":2024,"open":1639,"high":2025,"low":1639,"close":2026,"change":1322,"percent_change":712,"volume":2027,"transactions":9,"vwap":2026},"2025-07-31",8.99,8.26,470100,{"date":2029,"open":1074,"high":2030,"low":1057,"close":1590,"change":1936,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1590},"2025-07-30",9.11,-10.05,490000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1492,"volume":2040,"transactions":9,"vwap":2038},"2025-07-29",9.4,9.6,8.21,8.76,-0.74,512200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1665,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1665},"2025-07-28",8.17,10.053,7.86,1.8,23.38,1316100,{"date":2050,"open":2051,"high":2051,"low":1942,"close":1638,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1638},"2025-07-25",8.53,-0.47,-5.75,739400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2043,"change":1748,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2043},"2025-07-24",9.12,9.582,8.01,-12.34,703700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1124,"change":560,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1124},"2025-07-23",11.52,11.65,8.614,-19.1,1211000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2064,"change":631,"percent_change":921,"volume":2074,"transactions":9,"vwap":2064},"2025-07-22",11.5,12.589,11.05,533800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1513,"volume":2082,"transactions":9,"vwap":2080},"2025-07-21",13.14,13.3,11.59,11.64,-1.24,778500,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-18",15.45,12.515,12.88,-2.98,-18.79,1051600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":508,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-17",15.15,15.886,13.61,15.86,-0.69,1380600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":399,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-16",13.13,16.12,12.61,15.97,23.94,1627800,{"date":2108,"open":2109,"high":2110,"low":1807,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-15",12,13.525,12.885,0.855,7.11,1117500,{"date":2116,"open":1822,"high":2117,"low":2071,"close":2118,"change":1173,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-14",15.98,12.03,-9.07,1821100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-11",13.17,14.3,11.8,13.23,0.64,5.08,919700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":479,"change":2046,"percent_change":2135,"volume":2136,"transactions":9,"vwap":479},"2025-07-10",10.99,12.82,10.4,16.68,792100,{"date":2138,"open":2139,"high":2140,"low":1698,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-09",12.38,12.906,10.79,-0.77,-6.66,934300,{"date":2146,"open":2147,"high":1605,"low":2148,"close":1815,"change":53,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1815},"2025-07-08",11.51,10.752,1.58,839700,{"date":2152,"open":2153,"high":2154,"low":1807,"close":2155,"change":2088,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-07",13.73,14,11.38,-20.75,1034600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-03",16.3,16.35,13,14.36,-1.46,-9.23,1323700,{"date":2168,"open":2169,"high":177,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-02",10.7,15.82,5.26,49.81,4643600,{"date":2175,"open":1807,"high":2176,"low":2177,"close":2178,"change":53,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-01",11.205,9.82,10.56,1.73,1169900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-30",11.47,14.33,9.73,10.38,-0.5,-4.6,3948300,{"date":2191,"open":2192,"high":1781,"low":1580,"close":2193,"change":807,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-27",8.38,10.88,37.9,6058100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-06-26",9.375,9.75,7.503,7.89,-1.66,-17.38,1931900,{"date":2206,"open":2207,"high":2208,"low":1570,"close":2209,"change":2210,"percent_change":1869,"volume":2211,"transactions":9,"vwap":2209},"2025-06-25",8.955,11.4,9.55,0.53,9388800,{"date":2213,"open":2214,"high":2215,"low":1988,"close":2216,"change":340,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-24",6.125,10.75,9.02,64.6,41871300,{"date":2220,"open":2221,"high":1135,"low":2222,"close":2223,"change":460,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-23",4.89,4.57,5.48,30.17,13023700,{"date":2227,"open":443,"high":2228,"low":322,"close":1456,"change":1512,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1456},"2025-06-20",4.675,-12.84,2329300,{"date":2232,"open":2233,"high":2234,"low":933,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-18",5.255,6.73,4.83,-2.14,-30.7,7282100,{"date":2240,"open":389,"high":2037,"low":389,"close":2241,"change":217,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-17",6.97,134.68,29938000,{"date":2245,"open":2246,"high":361,"low":2247,"close":664,"change":2210,"percent_change":2248,"volume":2249,"transactions":9,"vwap":664},"2025-06-16",2.4,2.11,21.72,1208100,{"date":2251,"open":551,"high":301,"low":602,"close":2252,"change":1041,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-13",2.44,-8.61,1393900,{"date":2256,"open":313,"high":896,"low":533,"close":476,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":476},"2025-06-12",-0.7,-20.77,1077500,{"date":2261,"open":218,"high":998,"low":360,"close":896,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":896},"2025-06-11",-0.71,-17.4,1111200,{"date":2266,"open":21,"high":1425,"low":217,"close":227,"change":88,"percent_change":2267,"volume":2268,"transactions":9,"vwap":227},"2025-06-10",-5.56,996200,{"date":2270,"open":933,"high":1997,"low":274,"close":941,"change":1551,"percent_change":2271,"volume":2272,"transactions":9,"vwap":941},"2025-06-09",-11.48,5638700,{"date":2274,"open":21,"high":1869,"low":766,"close":2275,"change":837,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-06",4.88,55.41,39079300,{"date":2279,"open":95,"high":299,"low":2280,"close":468,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":468},"2025-06-05",2.16,1.06,50.96,11040900,{"date":2285,"open":2286,"high":2287,"low":527,"close":2288,"change":690,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-04",2.035,2.29,2.08,-1.42,1315300,{"date":2292,"open":1392,"high":2293,"low":2294,"close":2247,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2247},"2025-06-03",2.3,1.71,0.44,26.35,18260300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":372,"percent_change":372,"volume":2304,"transactions":9,"vwap":2303},"2025-06-02",1.69,1.739,1.62,1.67,345300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2303,"change":488,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2303},"2025-05-30",1.81,1.82,1.64,-7.73,418400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2307,"change":265,"percent_change":2192,"volume":2317,"transactions":9,"vwap":2307},"2025-05-29",1.76,2.0079999,1.68,1279000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2303,"change":498,"percent_change":1595,"volume":2323,"transactions":9,"vwap":2303},"2025-05-28",1.5,1.75,1.4,489200,{"date":2325,"open":2326,"high":2046,"low":2327,"close":2327,"change":1061,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-27",1.77,1.55,-12.43,583100,{"date":2331,"open":191,"high":2332,"low":2333,"close":2326,"change":887,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2326},"2025-05-23",2.02,1.7,-12.81,1259300,{"date":2337,"open":2338,"high":81,"low":2322,"close":675,"change":121,"percent_change":2339,"volume":2340,"transactions":9,"vwap":675},"2025-05-22",1.43,45,5925900,{"date":2342,"open":2343,"high":2303,"low":2344,"close":2322,"change":666,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2322},"2025-05-21",1.59,1.36,-16.17,1636200,{"date":2348,"open":2349,"high":2046,"low":2327,"close":2303,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2303},"2025-05-20",1.78,0.54,47.79,49961400,{"date":2354,"open":2355,"high":2356,"low":1397,"close":2357,"change":372,"percent_change":372,"volume":2358,"transactions":9,"vwap":2357},"2025-05-19",1.09,1.194,1.13,5374600,{"date":2360,"open":552,"high":2361,"low":1741,"close":2357,"change":372,"percent_change":372,"volume":2362,"transactions":9,"vwap":2357},"2025-05-16",1.18,63800,{"date":2364,"open":2365,"high":2366,"low":552,"close":2357,"change":978,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2357},"2025-05-15",1.16,1.24,-4.24,287200,{"date":2370,"open":2365,"high":2371,"low":2372,"close":2361,"change":536,"percent_change":533,"volume":2373,"transactions":9,"vwap":2361},"2025-05-14",1.185,1.115,18900,{"date":2375,"open":150,"high":2376,"low":2377,"close":537,"change":2378,"percent_change":275,"volume":2379,"transactions":9,"vwap":537},"2025-05-13",1.22,1.1,-0.021,92500,{"date":2381,"open":2355,"high":2382,"low":2355,"close":2383,"change":2384,"percent_change":1015,"volume":2385,"transactions":9,"vwap":2383},"2025-05-12",1.2,1.171,0.091,82400,{"date":2387,"open":552,"high":2388,"low":2389,"close":1397,"change":690,"percent_change":792,"volume":2390,"transactions":9,"vwap":1397},"2025-05-09",1.14,1.07,24000,{"date":2392,"open":2389,"high":1741,"low":2389,"close":1741,"change":459,"percent_change":197,"volume":2393,"transactions":9,"vwap":1741},"2025-05-08",17400,{"date":2395,"open":2396,"high":2355,"low":2397,"close":2389,"change":459,"percent_change":332,"volume":2398,"transactions":9,"vwap":2389},"2025-05-07",1.04,1.03,14700,{"date":2400,"open":552,"high":552,"low":178,"close":2397,"change":508,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2397},"2025-05-06",-9.65,56200,{"date":2404,"open":2361,"high":2382,"low":2372,"close":2388,"change":690,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2388},"2025-05-05",-2.56,26100,{"date":2408,"open":537,"high":460,"low":1741,"close":150,"change":580,"percent_change":837,"volume":2409,"transactions":9,"vwap":150},"2025-05-02",114100,{"date":2411,"open":552,"high":2365,"low":2412,"close":537,"change":536,"percent_change":567,"volume":2413,"transactions":9,"vwap":537},"2025-05-01",1.105,17800,{"date":2415,"open":2365,"high":2365,"low":2389,"close":552,"change":536,"percent_change":495,"volume":2416,"transactions":9,"vwap":552},"2025-04-30",24200,{"date":2418,"open":2357,"high":537,"low":2389,"close":2355,"change":725,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2355},"2025-04-29",-3.54,42600,{"date":2422,"open":2377,"high":2423,"low":2355,"close":2357,"change":459,"percent_change":353,"volume":2424,"transactions":9,"vwap":2357},"2025-04-28",1.149,22900,{"date":2426,"open":2388,"high":2427,"low":60,"close":2355,"change":725,"percent_change":2419,"volume":2428,"transactions":9,"vwap":2355},"2025-04-25",1.158,25600,{"date":2430,"open":2361,"high":2361,"low":2377,"close":2357,"change":459,"percent_change":353,"volume":2431,"transactions":9,"vwap":2357},"2025-04-24",47400,{"date":182,"open":1741,"high":2388,"low":2433,"close":2355,"change":303,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2355},1.084,-1.8,84200]