[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYPR":3,"homepage-market-summary":31,"stock-historical-HYPR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYPR","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},"Hyperfine, Inc. Class A Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Hyperfine Inc is a medical device company that created Swoop. The Swoop Portable MR Imaging System produces high-quality images at a lower magnetic field strength than conventional MRI scanners. The company derives its revenue from sale of sales of MRI devices and service sales, which consist of sales from subscriptions of bundled devices, maintenance, and software. The company is in the health technology business with a mission to revolutionize patient care globally through accessible, affordable, clinically relevant artificial intelligence (AI)-powered portable ultra-low-field (ULF) magnetic resonance (MR) brain imaging. The Company operates in one business segment, which includes all activities related to production, supply, service, and commercialization of the Swoop system.","102","Guilford, CT",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},0.8829,0.9058,0.94,0.85295,0.8938,-0.0109,-1.22,895722.533857,2514,0.885,2.22,0.7536,724169.1428461395,8.8,1428,{"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},0.53299999,935286,341379454.854381,14.51,"2025-04-23",[184,185,195,206,217,227,236,245,256,265,276,286,296,307,317,327,338,347,358,368,377,385,394,405,415,426,436,444,454,465,476,486,495,505,516,525,535,546,555,565,575,585,594,603,611,620,628,638,647,657,668,677,687,695,703,714,722,730,736,742,748,756,762,770,778,786,792,800,807,813,819,828,834,839,845,852,856,862,866,873,876,881,885,890,897,901,906,910,915,920,925,933,940,945,948,953,957,962,968,972,979,986,993,998,1004,1007,1013,1020,1027,1033,1039,1042,1048,1051,1055,1058,1063,1067,1072,1077,1081,1085,1090,1095,1099,1102,1108,1113,1117,1121,1126,1131,1135,1139,1143,1149,1153,1156,1160,1163,1170,1175,1178,1182,1187,1190,1195,1200,1204,1208,1210,1215,1220,1224,1228,1231,1235,1240,1243,1247,1252,1257,1260,1263,1267,1270,1274,1279,1283,1287,1291,1295,1299,1303,1308,1313,1317,1321,1326,1329,1333,1338,1343,1347,1352,1357,1364,1369,1374,1380,1387,1395,1403,1409,1413,1416,1419,1423,1427,1432,1437,1442,1449,1455,1460,1463,1467,1471,1476,1482,1488,1492,1496,1500,1503,1508,1513,1518,1523,1526,1531,1535,1539,1543,1546,1549,1553,1557,1561,1565,1569,1573,1575,1579,1583,1588,1591,1595,1598,1602,1605,1608,1612,1616,1624,1628,1635,1641,1649,1654,1658,1663,1667,1671,1676,1680,1684,1689,1693,1697,1701,1705,1709,1713,1716,1719,1723,1727,1731,1735,1739,1743,1747,1750,1754,1757,1760,1763,1767,1770,1774,1780,1783,1786,1790,1794,1799,1804,1808,1812,1816,1819,1823,1826,1829,1833,1836,1840,1844,1847,1851,1856,1860,1864,1870,1875,1880,1886,1894,1902,1907,1914,1921,1927,1933,1937,1943,1951,1959,1967,1972,1980,1987,1995,2001,2006,2011,2019,2024,2029,2036,2044,2049,2053,2060,2066,2074,2080,2086,2092,2099,2107,2115,2121,2128,2134,2141,2146,2151,2158,2166,2170,2175,2180,2184,2190,2198,2202,2206,2210,2214,2220,2224,2229,2234],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",0.8827,0.9124,0.82375,0.0221,2.54,1403954.484058,3350,0.8778,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",0.82,0.91,0.793,0.8717,0.0637,7.88,1033922.080977,2056,0.8574,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",0.805,0.8389,0.8001,0.808,0.003,0.37,432632.296193,2079,0.8133,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",0.8468,0.8497,0.80205,-0.0309,-3.7,469827.560477,1791,0.8164,{"date":228,"open":229,"high":163,"low":210,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",0.8101,0.8359,0.0226,2.78,613442.718638,1800,0.8479,{"date":237,"open":238,"high":239,"low":238,"close":216,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.8,0.8198,0.0174,2.19,247131.91377,1458,0.8114,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",0.79,0.8044,0.77,0.7959,0.0059,0.75,185377.811183,1175,0.7871,{"date":257,"open":258,"high":258,"low":259,"close":247,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.8199,0.7821,-0.0151,-1.88,611820.043454,4303,0.8007,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",0.7887,0.8259,0.76,0.8051,0.024,3.07,768418.852801,4425,0.7919,{"date":277,"open":278,"high":279,"low":27,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",0.785,0.7889,0.7811,-0.0036,-0.46,618993.18104,2911,0.7698,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":259},"2026-09-18",0.7832,0.7982,0.7611,0.7847,0.0119,1.54,548316.813686,1628,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.8017,0.80245,0.7702,0.7728,-0.0014,-0.18,300661.786713,2647,0.7789,{"date":308,"open":278,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.8014,0.7726,0.7742,-0.027,-3.37,327939.960955,3420,0.7852,{"date":318,"open":319,"high":320,"low":247,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.8153,0.8156,0.8012,-0.0028,-0.35,273905.002554,2018,0.8022,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.7929,0.8139,0.7751,0.804,0.0139,1.76,428945.494103,2252,0.797,{"date":339,"open":244,"high":244,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",0.7807,0.7901,0.0037,0.47,189051.491057,1587,0.7905,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",0.791,0.8235,0.7802,0.7864,-0.0045,-0.57,249473.602521,2598,0.7907,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":222,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",0.81,0.82585,0.7859,0.7909,-3.76,498081.210162,3827,0.8034,{"date":369,"open":370,"high":371,"low":360,"close":372,"change":373,"percent_change":61,"volume":374,"transactions":375,"vwap":376},"2026-09-08",0.83,0.8388,0.8218,0.0085,258574.798422,2626,0.8196,{"date":378,"open":197,"high":379,"low":238,"close":216,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",0.8331,-0.0237,-2.83,524607.334221,3753,0.8175,{"date":386,"open":370,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":226},"2026-09-03",0.8437,0.80255,0.837,0.031,3.85,606363.792764,2344,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",0.8244,0.8303,0.7916,0.806,-0.0047,-0.58,519427.976024,2141,0.8057,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":384},"2026-09-01",0.825,0.8297,0.80695,0.8107,-0.0136,-1.65,242077.962249,2657,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",0.8311,0.84155,0.8125,0.8243,-0.0089,-1.07,311898.993301,2838,0.8277,{"date":427,"open":428,"high":429,"low":417,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",0.8518,0.8571,0.8332,-0.0122,-1.44,326411.858836,1496,0.8398,{"date":437,"open":163,"high":25,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":219},"2026-08-27",0.8344,0.8454,-0.0227,-2.61,550078.086385,2581,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",0.8877,0.831,0.8681,-0.0017,-0.2,571335.469587,2428,0.853,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",0.86,0.8796,0.8501,0.8698,0.0135,1.58,456604.220608,2445,0.8662,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",0.9108,0.9112,0.85,0.8563,-0.0458,-5.08,633578.073656,4161,0.8646,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.92,0.8801,0.9021,-0.002,-0.22,532212.913663,2853,0.9061,{"date":487,"open":488,"high":489,"low":187,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":467},"2026-08-20",0.8963,0.92725,0.9041,0.0023,0.26,739112.30597,2893,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":452,"vwap":504},"2026-08-19",0.903,0.93,0.882,0.9018,0.0061,0.68,476970.104452,0.9033,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",0.8958,0.9099,0.865,0.8957,-0.0001,-0.01,576080.682038,1951,0.8887,{"date":517,"open":198,"high":518,"low":519,"close":507,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",0.9288,0.8826,0.0029,0.32,835946.352709,3273,0.9016,{"date":526,"open":527,"high":528,"low":163,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",0.9052,0.915,0.8929,-0.0004,-0.04,582770.260193,3076,0.8966,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",0.9036,0.9199,0.8825,0.8933,-0.0073,-0.81,394456.98782,2027,0.9038,{"date":547,"open":548,"high":548,"low":163,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",0.9649,0.9006,-0.0651,-6.74,927245.181712,4057,0.904,{"date":556,"open":557,"high":127,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",0.9502,0.9225,0.9657,0.0157,1.65,479935.084036,3167,0.9461,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",0.9418,1.03,0.95,-0.005,-0.52,466767.053467,2535,0.9746,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":312,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",0.97,1.04,0.9341,0.955,-2.75,898214.461327,4034,0.9664,{"date":586,"open":587,"high":588,"low":577,"close":589,"change":590,"percent_change":168,"volume":591,"transactions":592,"vwap":593},"2026-08-06",0.9821,1.02,0.982,0.002,356006.233926,2336,0.9986,{"date":595,"open":588,"high":596,"low":597,"close":598,"change":531,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",1.035,0.96,0.98,-3.92,672013.531103,2015,0.9949,{"date":604,"open":577,"high":61,"low":605,"close":588,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",0.9673,0.0388,3.95,575660.273458,3323,1.006,{"date":612,"open":18,"high":588,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.9358,0.9812,0.0454,4.85,403025.442289,2298,0.9912,{"date":621,"open":622,"high":623,"low":478,"close":613,"change":624,"percent_change":197,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.9326,0.9603,0.0076,381753.280204,1973,0.9397,{"date":629,"open":480,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",0.98665,0.9012,0.9282,0.0372,4.18,504680.801206,2809,0.9491,{"date":639,"open":498,"high":640,"low":163,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.948,0.891,-0.0246,-2.69,720563.004654,2401,0.9053,{"date":648,"open":577,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",0.9775,0.9129,0.9156,-0.0449,-4.67,654915.411364,2775,0.9332,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.9584,1.01,0.9449,0.9605,0.0066,0.69,522979.983889,1904,0.961,{"date":669,"open":670,"high":660,"low":18,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",0.9439,0.9539,0.0001,0.01,311593.184619,1841,0.9575,{"date":678,"open":598,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",0.9861,0.9378,0.9538,-0.0248,-2.53,524897.794344,2716,0.9574,{"date":688,"open":175,"high":175,"low":569,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",0.9786,-0.0128,-1.29,726576.085016,3155,0.9743,{"date":696,"open":598,"high":588,"low":569,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",0.9914,0.0129,1.32,533648.022627,3276,0.9967,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.9432,0.98855,0.9177,0.9785,0.0475,5.1,963753.014043,3140,0.9582,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",0.98000002,0.91000003,0.93099999,-0.051,-5.19,1230000,{"date":723,"open":588,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",1.031,0.93699998,0.98199999,-0.038,-3.73,2458900,{"date":731,"open":61,"high":732,"low":660,"close":588,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":588},"2026-07-15",1.065,-0.02,-1.92,601700,{"date":737,"open":738,"high":739,"low":596,"close":578,"change":512,"percent_change":740,"volume":741,"transactions":9,"vwap":578},"2026-07-14",1.07,1.08,-0.95,427700,{"date":743,"open":744,"high":745,"low":568,"close":61,"change":531,"percent_change":746,"volume":747,"transactions":9,"vwap":61},"2026-07-13",1.09,1.091,-3.67,1053700,{"date":749,"open":750,"high":751,"low":752,"close":744,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-07-10",1.12,1.125,1.06,-0.035,-3.11,942900,{"date":757,"open":758,"high":759,"low":744,"close":751,"change":673,"percent_change":760,"volume":761,"transactions":9,"vwap":751},"2026-07-09",1.11,1.15,0.9,1132600,{"date":763,"open":764,"high":765,"low":739,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",1.21,1.235,1.115,-0.105,-8.61,2406400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",1.26,1.191,1.22,-0.05,-3.94,889300,{"date":779,"open":699,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",1.325,1.25,1.27,-0.03,-2.31,1026900,{"date":787,"open":74,"high":74,"low":788,"close":789,"change":531,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",1.28,1.3,-2.99,700100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":512,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",1.36,1.43,1.33,1.34,-0.74,910500,{"date":801,"open":802,"high":795,"low":789,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",1.39,1.35,-0.09,-6.25,1641400,{"date":808,"open":809,"high":809,"low":780,"close":810,"change":783,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",1.49,1.44,-2.04,1489400,{"date":814,"open":561,"high":561,"low":815,"close":816,"change":482,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",1.45,1.47,-13.02,10918800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",1.46,1.695,1.445,1.69,0.23,15.75,3867100,{"date":829,"open":816,"high":830,"low":831,"close":821,"change":512,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-06-24",1.48,1.41,-0.68,559100,{"date":835,"open":795,"high":836,"low":831,"close":816,"change":733,"percent_change":837,"volume":838,"transactions":9,"vwap":816},"2026-06-23",1.505,-1.34,610500,{"date":840,"open":561,"high":841,"low":809,"close":809,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":809},"2026-06-22",1.68,-0.11,-6.87,1723100,{"date":846,"open":810,"high":847,"low":848,"close":849,"change":73,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-18",1.645,1.415,1.6,15.11,4031100,{"date":853,"open":802,"high":854,"low":802,"close":802,"change":673,"percent_change":112,"volume":855,"transactions":9,"vwap":802},"2026-06-17",1.475,414400,{"date":857,"open":802,"high":858,"low":859,"close":859,"change":860,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",1.435,1.38,0,479800,{"date":863,"open":802,"high":795,"low":794,"close":859,"change":864,"percent_change":816,"volume":865,"transactions":9,"vwap":859},"2026-06-15",0.02,359700,{"date":867,"open":868,"high":869,"low":794,"close":794,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":794},"2026-06-12",1.42,1.465,-0.06,-4.23,464100,{"date":874,"open":831,"high":821,"low":859,"close":868,"change":864,"percent_change":795,"volume":875,"transactions":9,"vwap":868},"2026-06-11",310600,{"date":877,"open":878,"high":854,"low":878,"close":878,"change":733,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",1.4,-1.41,443300,{"date":882,"open":878,"high":815,"low":859,"close":868,"change":673,"percent_change":883,"volume":884,"transactions":9,"vwap":868},"2026-06-09",0.71,533100,{"date":886,"open":859,"high":821,"low":859,"close":831,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":831},"2026-06-08",0.03,2.17,413100,{"date":891,"open":830,"high":892,"low":893,"close":859,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":859},"2026-06-05",1.5,1.375,-0.12,-8,424600,{"date":898,"open":816,"high":899,"low":816,"close":892,"change":673,"percent_change":158,"volume":900,"transactions":9,"vwap":892},"2026-06-04",1.56,613700,{"date":902,"open":809,"high":903,"low":821,"close":809,"change":512,"percent_change":904,"volume":905,"transactions":9,"vwap":809},"2026-06-03",1.52,-0.67,475000,{"date":907,"open":903,"high":899,"low":809,"close":892,"change":733,"percent_change":908,"volume":909,"transactions":9,"vwap":892},"2026-06-02",-1.32,575600,{"date":911,"open":912,"high":461,"low":903,"close":903,"change":531,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-06-01",1.57,-2.56,304600,{"date":916,"open":849,"high":849,"low":917,"close":899,"change":531,"percent_change":918,"volume":919,"transactions":9,"vwap":899},"2026-05-29",1.53,-2.5,711000,{"date":921,"open":461,"high":922,"low":923,"close":849,"change":673,"percent_change":122,"volume":924,"transactions":9,"vwap":849},"2026-05-28",1.619,1.544,424500,{"date":926,"open":927,"high":928,"low":461,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-27",1.66,1.7,1.59,-0.07,-4.22,735400,{"date":934,"open":929,"high":935,"low":936,"close":927,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":927},"2026-05-26",1.72,1.585,0.17,11.41,1525900,{"date":941,"open":942,"high":943,"low":816,"close":809,"change":512,"percent_change":904,"volume":944,"transactions":9,"vwap":809},"2026-05-22",1.51,1.539,431100,{"date":946,"open":830,"high":903,"low":815,"close":892,"change":864,"percent_change":803,"volume":947,"transactions":9,"vwap":892},"2026-05-21",320500,{"date":949,"open":810,"high":809,"low":868,"close":830,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":830},"2026-05-20",0.07,4.96,175800,{"date":954,"open":795,"high":810,"low":74,"close":831,"change":531,"percent_change":955,"volume":956,"transactions":9,"vwap":831},"2026-05-19",-2.76,386500,{"date":958,"open":917,"high":917,"low":810,"close":815,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":815},"2026-05-18",-0.1,-6.45,511900,{"date":963,"open":849,"high":964,"low":917,"close":965,"change":775,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-15",1.615,1.55,-3.12,452000,{"date":969,"open":899,"high":970,"low":965,"close":849,"change":673,"percent_change":122,"volume":971,"transactions":9,"vwap":849},"2026-05-14",1.63,867500,{"date":973,"open":974,"high":975,"low":912,"close":929,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":929},"2026-05-13",1.71,1.75,-0.14,-8.09,940600,{"date":980,"open":975,"high":981,"low":982,"close":983,"change":733,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-12",1.8,1.655,1.73,-1.14,820000,{"date":987,"open":974,"high":988,"low":989,"close":975,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":975},"2026-05-11",1.815,1.705,0.06,3.55,496700,{"date":994,"open":824,"high":975,"low":995,"close":824,"change":673,"percent_change":996,"volume":997,"transactions":9,"vwap":824},"2026-05-08",1.675,0.6,354100,{"date":999,"open":975,"high":1000,"low":1001,"close":841,"change":775,"percent_change":1002,"volume":1003,"transactions":9,"vwap":841},"2026-05-07",1.79,1.67,-2.89,467500,{"date":1005,"open":935,"high":1000,"low":1001,"close":983,"change":864,"percent_change":151,"volume":1006,"transactions":9,"vwap":983},"2026-05-06",374100,{"date":1008,"open":1009,"high":1010,"low":927,"close":974,"change":959,"percent_change":1011,"volume":1012,"transactions":9,"vwap":974},"2026-05-05",1.82,1.845,-5.52,847600,{"date":1014,"open":983,"high":1015,"low":1016,"close":1017,"change":870,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-04",1.92,1.722,1.81,-3.21,1029400,{"date":1021,"open":1001,"high":1022,"low":1023,"close":1024,"change":73,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-01",1.935,1.656,1.87,12.65,2148600,{"date":1028,"open":816,"high":1029,"low":858,"close":927,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":927},"2026-04-30",1.665,0.22,15.28,1145000,{"date":1034,"open":797,"high":1035,"low":796,"close":810,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":810},"2026-04-29",1.61,0.14,10.77,2966200,{"date":1040,"open":789,"high":796,"low":788,"close":789,"change":860,"percent_change":860,"volume":1041,"transactions":9,"vwap":789},"2026-04-28",422100,{"date":1043,"open":1044,"high":137,"low":1045,"close":789,"change":673,"percent_change":1046,"volume":1047,"transactions":9,"vwap":789},"2026-04-27",1.29,1.285,0.78,232600,{"date":1049,"open":1044,"high":699,"low":782,"close":1044,"change":673,"percent_change":1046,"volume":1050,"transactions":9,"vwap":1044},"2026-04-24",221900,{"date":1052,"open":789,"high":780,"low":772,"close":788,"change":733,"percent_change":1053,"volume":1054,"transactions":9,"vwap":788},"2026-04-23",-1.54,357100,{"date":1056,"open":789,"high":780,"low":788,"close":789,"change":864,"percent_change":899,"volume":1057,"transactions":9,"vwap":789},"2026-04-22",281500,{"date":1059,"open":1044,"high":137,"low":1060,"close":788,"change":512,"percent_change":1061,"volume":1062,"transactions":9,"vwap":788},"2026-04-21",1.275,-0.78,209500,{"date":1064,"open":788,"high":797,"low":788,"close":1044,"change":733,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1044},"2026-04-20",-1.53,214000,{"date":1068,"open":803,"high":802,"low":1069,"close":137,"change":733,"percent_change":1070,"volume":1071,"transactions":9,"vwap":137},"2026-04-17",1.283,-1.5,1208100,{"date":1073,"open":788,"high":878,"low":788,"close":796,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":796},"2026-04-16",0.04,3.1,1235400,{"date":1078,"open":781,"high":137,"low":765,"close":1044,"change":1074,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1044},"2026-04-15",3.2,489100,{"date":1082,"open":1083,"high":788,"low":774,"close":781,"change":673,"percent_change":360,"volume":1084,"transactions":9,"vwap":781},"2026-04-14",1.24,398500,{"date":1086,"open":774,"high":1083,"low":1087,"close":1083,"change":887,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1083},"2026-04-13",1.18,2.48,338900,{"date":1091,"open":1092,"high":1093,"low":1087,"close":764,"change":860,"percent_change":860,"volume":1094,"transactions":9,"vwap":764},"2026-04-10",1.23,1.245,382500,{"date":1096,"open":750,"high":1092,"low":750,"close":764,"change":132,"percent_change":1097,"volume":1098,"transactions":9,"vwap":764},"2026-04-09",8.04,429100,{"date":1100,"open":759,"high":759,"low":750,"close":750,"change":673,"percent_change":760,"volume":1101,"transactions":9,"vwap":750},"2026-04-08",185300,{"date":1103,"open":758,"high":1104,"low":1105,"close":758,"change":783,"percent_change":1106,"volume":1107,"transactions":9,"vwap":758},"2026-04-07",1.13,1.1,-2.63,108400,{"date":1109,"open":1104,"high":1110,"low":1104,"close":1111,"change":673,"percent_change":163,"volume":1112,"transactions":9,"vwap":1111},"2026-04-06",1.16,1.14,229100,{"date":1114,"open":738,"high":1104,"low":61,"close":1104,"change":1074,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-04-02",3.67,221000,{"date":1118,"open":1105,"high":1111,"low":1119,"close":744,"change":673,"percent_change":498,"volume":1120,"transactions":9,"vwap":744},"2026-04-01",1.085,184100,{"date":1122,"open":61,"high":1123,"low":61,"close":739,"change":1124,"percent_change":616,"volume":1125,"transactions":9,"vwap":739},"2026-03-31",1.096,0.05,206400,{"date":1127,"open":758,"high":1111,"low":568,"close":568,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":568},"2026-03-30",-0.08,-7.21,451400,{"date":1132,"open":758,"high":1104,"low":739,"close":758,"change":512,"percent_change":1133,"volume":1134,"transactions":9,"vwap":758},"2026-03-27",-0.89,668600,{"date":1136,"open":759,"high":151,"low":1105,"close":750,"change":775,"percent_change":1137,"volume":1138,"transactions":9,"vwap":750},"2026-03-26",-4.27,375000,{"date":1140,"open":151,"high":764,"low":151,"close":151,"change":864,"percent_change":1141,"volume":1142,"transactions":9,"vwap":151},"2026-03-25",1.74,353500,{"date":1144,"open":1145,"high":1092,"low":1146,"close":759,"change":870,"percent_change":1147,"volume":1148,"transactions":9,"vwap":759},"2026-03-24",1.2,1.135,-4.96,502500,{"date":1150,"open":782,"high":1060,"low":151,"close":764,"change":783,"percent_change":1151,"volume":1152,"transactions":9,"vwap":764},"2026-03-23",-2.42,666900,{"date":1154,"open":774,"high":772,"low":1110,"close":1083,"change":887,"percent_change":1088,"volume":1155,"transactions":9,"vwap":1083},"2026-03-20",1026300,{"date":1157,"open":788,"high":802,"low":1145,"close":764,"change":870,"percent_change":1158,"volume":1159,"transactions":9,"vwap":764},"2026-03-19",-4.72,1066400,{"date":1161,"open":137,"high":699,"low":774,"close":782,"change":783,"percent_change":784,"volume":1162,"transactions":9,"vwap":782},"2026-03-18",1320100,{"date":1164,"open":1145,"high":1165,"low":1166,"close":789,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":789},"2026-03-17",1.315,1.185,0.11,9.24,859700,{"date":1171,"open":759,"high":781,"low":766,"close":1172,"change":1124,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",1.19,4.39,667500,{"date":1176,"open":1087,"high":1145,"low":1146,"close":1111,"change":783,"percent_change":913,"volume":1177,"transactions":9,"vwap":1111},"2026-03-13",720600,{"date":1179,"open":1110,"high":1092,"low":1104,"close":151,"change":512,"percent_change":1180,"volume":1181,"transactions":9,"vwap":151},"2026-03-12",-0.85,385100,{"date":1183,"open":151,"high":1184,"low":1185,"close":1087,"change":864,"percent_change":935,"volume":1186,"transactions":9,"vwap":1087},"2026-03-11",1.205,1.146,291100,{"date":1188,"open":1087,"high":774,"low":759,"close":1110,"change":860,"percent_change":860,"volume":1189,"transactions":9,"vwap":1110},"2026-03-10",307400,{"date":1191,"open":752,"high":1192,"low":578,"close":1110,"change":132,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1110},"2026-03-09",1.175,8.41,2467500,{"date":1196,"open":739,"high":1197,"low":61,"close":738,"change":733,"percent_change":1198,"volume":1199,"transactions":9,"vwap":738},"2026-03-06",1.112,-1.83,304700,{"date":1201,"open":739,"high":750,"low":739,"close":744,"change":512,"percent_change":1202,"volume":1203,"transactions":9,"vwap":744},"2026-03-05",-0.91,60500,{"date":1205,"open":752,"high":751,"low":752,"close":1105,"change":1074,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1105},"2026-03-04",3.77,108000,{"date":1209,"open":568,"high":744,"low":588,"close":752,"change":860,"percent_change":860,"volume":884,"transactions":9,"vwap":752},"2026-03-03",{"date":1211,"open":738,"high":744,"low":1212,"close":752,"change":512,"percent_change":1213,"volume":1214,"transactions":9,"vwap":752},"2026-03-02",1.015,-0.93,529400,{"date":1216,"open":758,"high":1217,"low":61,"close":738,"change":870,"percent_change":1218,"volume":1219,"transactions":9,"vwap":738},"2026-02-27",1.118,-5.31,399500,{"date":1221,"open":759,"high":1192,"low":766,"close":1104,"change":733,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1104},"2026-02-26",-1.74,369700,{"date":1225,"open":758,"high":1087,"low":739,"close":759,"change":1124,"percent_change":1226,"volume":1227,"transactions":9,"vwap":759},"2026-02-25",4.55,362100,{"date":1229,"open":1105,"high":750,"low":752,"close":1105,"change":860,"percent_change":860,"volume":1230,"transactions":9,"vwap":1105},"2026-02-24",308400,{"date":1232,"open":750,"high":1111,"low":739,"close":1105,"change":775,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1105},"2026-02-23",-4.35,218500,{"date":1236,"open":1104,"high":1237,"low":766,"close":759,"change":512,"percent_change":1238,"volume":1239,"transactions":9,"vwap":759},"2026-02-20",1.165,-0.86,196700,{"date":1241,"open":1104,"high":1172,"low":750,"close":1110,"change":864,"percent_change":975,"volume":1242,"transactions":9,"vwap":1110},"2026-02-19",208700,{"date":1244,"open":1105,"high":759,"low":744,"close":1111,"change":1074,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1111},"2026-02-18",3.64,176500,{"date":1248,"open":750,"high":1249,"low":739,"close":1105,"change":512,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1105},"2026-02-17",1.128,-0.9,154200,{"date":1253,"open":758,"high":1254,"low":744,"close":758,"change":864,"percent_change":1255,"volume":1256,"transactions":9,"vwap":758},"2026-02-13",1.145,1.83,359800,{"date":1258,"open":1105,"high":766,"low":739,"close":744,"change":512,"percent_change":1202,"volume":1259,"transactions":9,"vwap":744},"2026-02-12",306900,{"date":1261,"open":1105,"high":1111,"low":752,"close":1105,"change":673,"percent_change":478,"volume":1262,"transactions":9,"vwap":1105},"2026-02-11",445500,{"date":1264,"open":759,"high":151,"low":744,"close":744,"change":775,"percent_change":1265,"volume":1266,"transactions":9,"vwap":744},"2026-02-10",-4.39,204300,{"date":1268,"open":758,"high":1087,"low":744,"close":1111,"change":1074,"percent_change":1245,"volume":1269,"transactions":9,"vwap":1111},"2026-02-09",276700,{"date":1271,"open":752,"high":1111,"low":752,"close":1105,"change":990,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1105},"2026-02-06",5.77,241300,{"date":1275,"open":744,"high":1276,"low":596,"close":578,"change":1128,"percent_change":1277,"volume":1278,"transactions":9,"vwap":578},"2026-02-05",1.105,-7.14,329600,{"date":1280,"open":750,"high":1104,"low":752,"close":750,"change":512,"percent_change":1281,"volume":1282,"transactions":9,"vwap":750},"2026-02-04",-0.88,301100,{"date":1284,"open":151,"high":151,"low":738,"close":1104,"change":783,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1104},"2026-02-03",-2.59,419900,{"date":1288,"open":750,"high":1087,"low":766,"close":1110,"change":1074,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1110},"2026-02-02",3.57,291500,{"date":1292,"open":1172,"high":764,"low":758,"close":750,"change":930,"percent_change":1293,"volume":1294,"transactions":9,"vwap":750},"2026-01-30",-5.88,297200,{"date":1296,"open":1083,"high":781,"low":759,"close":1172,"change":531,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1172},"2026-01-29",-3.25,400300,{"date":1300,"open":699,"high":797,"low":764,"close":1092,"change":1128,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1092},"2026-01-28",-6.11,522100,{"date":1304,"open":764,"high":74,"low":1172,"close":137,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":137},"2026-01-27",0.12,10.08,1455400,{"date":1309,"open":774,"high":1310,"low":1110,"close":1172,"change":775,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1172},"2026-01-26",1.228,-4.03,494800,{"date":1314,"open":781,"high":1315,"low":1184,"close":1083,"change":512,"percent_change":88,"volume":1316,"transactions":9,"vwap":1083},"2026-01-23",1.255,538100,{"date":1318,"open":788,"high":137,"low":1093,"close":781,"change":783,"percent_change":1319,"volume":1320,"transactions":9,"vwap":781},"2026-01-22",-2.34,568200,{"date":1322,"open":1092,"high":788,"low":1087,"close":788,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":788},"2026-01-21",0.08,6.67,689800,{"date":1327,"open":1172,"high":782,"low":1111,"close":1145,"change":860,"percent_change":860,"volume":1328,"transactions":9,"vwap":1145},"2026-01-20",609100,{"date":1330,"open":1083,"high":782,"low":1172,"close":1145,"change":733,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1145},"2026-01-16",-1.64,437200,{"date":1334,"open":781,"high":1335,"low":1145,"close":774,"change":733,"percent_change":1336,"volume":1337,"transactions":9,"vwap":774},"2026-01-15",1.305,-1.61,754200,{"date":1339,"open":759,"high":781,"low":1105,"close":1083,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1083},"2026-01-14",0.1,8.77,1453600,{"date":1344,"open":588,"high":1172,"low":588,"close":1111,"change":1305,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1111},"2026-01-13",11.76,1023100,{"date":1348,"open":588,"high":1349,"low":1350,"close":588,"change":673,"percent_change":127,"volume":1351,"transactions":9,"vwap":588},"2026-01-12",1.047,0.98799998,317100,{"date":1353,"open":175,"high":588,"low":1354,"close":660,"change":1355,"percent_change":1015,"volume":1356,"transactions":9,"vwap":660},"2026-01-09",0.986,0.019,189000,{"date":1358,"open":1359,"high":660,"low":1360,"close":1361,"change":1362,"percent_change":1250,"volume":1363,"transactions":9,"vwap":1361},"2026-01-08",0.95999998,0.94999999,0.991,-0.009,142200,{"date":1365,"open":568,"high":568,"low":1366,"close":175,"change":733,"percent_change":1367,"volume":1368,"transactions":9,"vwap":175},"2026-01-07",0.972,-1.96,210300,{"date":1370,"open":660,"high":61,"low":1371,"close":588,"change":887,"percent_change":1372,"volume":1373,"transactions":9,"vwap":588},"2026-01-06",0.97100002,3.03,244900,{"date":1375,"open":716,"high":1376,"low":1360,"close":1377,"change":1378,"percent_change":888,"volume":1379,"transactions":9,"vwap":1377},"2026-01-05",1.025,0.99000001,0.021,378400,{"date":1381,"open":726,"high":1382,"low":1383,"close":1384,"change":512,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-02",0.99900001,0.95300001,0.96899998,-1.02,199500,{"date":1388,"open":1389,"high":1377,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-31",0.92000002,0.86900002,0.97899997,0.073,8.06,1175700,{"date":1396,"open":1360,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-30",0.97000003,0.89999998,0.90600002,-0.065,-6.69,928000,{"date":1404,"open":1377,"high":578,"low":1405,"close":1371,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1371},"2025-12-29",0.96200001,-0.089,-8.4,457200,{"date":1410,"open":738,"high":1411,"low":578,"close":752,"change":512,"percent_change":1213,"volume":1412,"transactions":9,"vwap":752},"2025-12-26",1.095,345200,{"date":1414,"open":752,"high":739,"low":61,"close":738,"change":512,"percent_change":1213,"volume":1415,"transactions":9,"vwap":738},"2025-12-24",180600,{"date":1417,"open":752,"high":744,"low":61,"close":739,"change":860,"percent_change":860,"volume":1418,"transactions":9,"vwap":739},"2025-12-23",392200,{"date":1420,"open":1105,"high":1254,"low":568,"close":739,"change":733,"percent_change":1421,"volume":1422,"transactions":9,"vwap":739},"2025-12-22",-1.82,803800,{"date":1424,"open":588,"high":1087,"low":588,"close":1105,"change":950,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1105},"2025-12-19",6.8,1543100,{"date":1428,"open":1359,"high":1105,"low":1359,"close":568,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":568},"2025-12-18",0.077,8.08,783900,{"date":1433,"open":1434,"high":1382,"low":1360,"close":1383,"change":1435,"percent_change":122,"volume":1436,"transactions":9,"vwap":1383},"2025-12-17",0.95499998,0.006,259800,{"date":1438,"open":717,"high":1377,"low":717,"close":1439,"change":1355,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-16",0.94700003,2.05,762900,{"date":1443,"open":568,"high":739,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-15",0.92500001,0.92799997,-0.068,-6.83,3233200,{"date":1450,"open":175,"high":588,"low":1397,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-12",0.99599999,-0.004,-0.4,330800,{"date":1456,"open":568,"high":578,"low":1457,"close":175,"change":531,"percent_change":1458,"volume":1459,"transactions":9,"vwap":175},"2025-12-11",0.98500001,-3.85,384200,{"date":1461,"open":588,"high":61,"low":660,"close":578,"change":512,"percent_change":740,"volume":1462,"transactions":9,"vwap":578},"2025-12-10",624100,{"date":1464,"open":568,"high":738,"low":660,"close":61,"change":864,"percent_change":1465,"volume":1466,"transactions":9,"vwap":61},"2025-12-09",1.94,543400,{"date":1468,"open":739,"high":744,"low":568,"close":568,"change":775,"percent_change":1469,"volume":1470,"transactions":9,"vwap":568},"2025-12-08",-4.63,315700,{"date":1472,"open":660,"high":1105,"low":1354,"close":739,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":739},"2025-12-05",0.089,8.98,1146500,{"date":1477,"open":18,"high":588,"low":1478,"close":1361,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1361},"2025-12-04",0.93300003,0.051,5.43,827700,{"date":1483,"open":1484,"high":1405,"low":1485,"close":18,"change":1074,"percent_change":1486,"volume":1487,"transactions":9,"vwap":18},"2025-12-03",0.91299999,0.85000002,4.44,1059700,{"date":1489,"open":1397,"high":588,"low":1398,"close":1398,"change":930,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1398},"2025-12-02",-7.22,1073900,{"date":1493,"open":61,"high":752,"low":1397,"close":1397,"change":959,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1397},"2025-12-01",-9.35,606600,{"date":1497,"open":578,"high":739,"low":578,"close":738,"change":887,"percent_change":1498,"volume":1499,"transactions":9,"vwap":738},"2025-11-28",2.88,80500,{"date":1501,"open":739,"high":739,"low":175,"close":578,"change":531,"percent_change":223,"volume":1502,"transactions":9,"vwap":578},"2025-11-26",765400,{"date":1504,"open":758,"high":1104,"low":1505,"close":739,"change":783,"percent_change":1506,"volume":1507,"transactions":9,"vwap":739},"2025-11-25",1.045,-2.7,517900,{"date":1509,"open":752,"high":1510,"low":578,"close":758,"change":990,"percent_change":1511,"volume":1512,"transactions":9,"vwap":758},"2025-11-24",1.177,5.71,506100,{"date":1514,"open":588,"high":738,"low":175,"close":61,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":61},"2025-11-21",0.025,2.44,279400,{"date":1519,"open":744,"high":758,"low":588,"close":1376,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1376},"2025-11-20",-0.045,-4.21,267000,{"date":1524,"open":739,"high":1104,"low":568,"close":738,"change":860,"percent_change":860,"volume":1525,"transactions":9,"vwap":738},"2025-11-19",639200,{"date":1527,"open":744,"high":1528,"low":61,"close":738,"change":775,"percent_change":1529,"volume":1530,"transactions":9,"vwap":738},"2025-11-18",1.127,-4.46,261800,{"date":1532,"open":151,"high":1533,"low":744,"close":750,"change":783,"percent_change":441,"volume":1534,"transactions":9,"vwap":750},"2025-11-17",1.186,491100,{"date":1536,"open":588,"high":1145,"low":175,"close":759,"change":1340,"percent_change":1537,"volume":1538,"transactions":9,"vwap":759},"2025-11-14",9.52,1193900,{"date":1540,"open":1105,"high":1104,"low":568,"close":61,"change":775,"percent_change":1541,"volume":1542,"transactions":9,"vwap":61},"2025-11-13",-4.55,655800,{"date":1544,"open":750,"high":1087,"low":744,"close":1105,"change":860,"percent_change":860,"volume":1545,"transactions":9,"vwap":1105},"2025-11-12",554100,{"date":1547,"open":568,"high":759,"low":1212,"close":1105,"change":950,"percent_change":1425,"volume":1548,"transactions":9,"vwap":1105},"2025-11-11",678400,{"date":1550,"open":1105,"high":1104,"low":588,"close":568,"change":531,"percent_change":1551,"volume":1552,"transactions":9,"vwap":568},"2025-11-10",-3.74,556400,{"date":1554,"open":578,"high":744,"low":660,"close":738,"change":864,"percent_change":1555,"volume":1556,"transactions":9,"vwap":738},"2025-11-07",1.9,364300,{"date":1558,"open":1111,"high":1254,"low":578,"close":61,"change":1128,"percent_change":1559,"volume":1560,"transactions":9,"vwap":61},"2025-11-06",-7.08,312200,{"date":1562,"open":578,"high":759,"low":578,"close":1104,"change":132,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1104},"2025-11-05",8.65,488600,{"date":1566,"open":739,"high":758,"low":568,"close":578,"change":804,"percent_change":1567,"volume":1568,"transactions":9,"vwap":578},"2025-11-04",-7.96,596700,{"date":1570,"open":1111,"high":759,"low":1105,"close":1104,"change":673,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1104},"2025-11-03",0.89,288300,{"date":1574,"open":750,"high":1110,"low":738,"close":750,"change":673,"percent_change":760,"volume":1302,"transactions":9,"vwap":750},"2025-10-31",{"date":1576,"open":151,"high":1172,"low":1105,"close":758,"change":775,"percent_change":1577,"volume":1578,"transactions":9,"vwap":758},"2025-10-30",-4.31,805600,{"date":1580,"open":764,"high":781,"low":759,"close":1110,"change":930,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1110},"2025-10-29",-5.69,1094800,{"date":1584,"open":772,"high":772,"low":1585,"close":1092,"change":733,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1092},"2025-10-28",1.215,-1.6,439800,{"date":1589,"open":788,"high":789,"low":781,"close":781,"change":783,"percent_change":1319,"volume":1590,"transactions":9,"vwap":781},"2025-10-27",413800,{"date":1592,"open":788,"high":699,"low":1315,"close":788,"change":887,"percent_change":1593,"volume":1594,"transactions":9,"vwap":788},"2025-10-24",2.4,472800,{"date":1596,"open":781,"high":1045,"low":765,"close":781,"change":864,"percent_change":970,"volume":1597,"transactions":9,"vwap":781},"2025-10-23",465000,{"date":1599,"open":1044,"high":789,"low":1145,"close":1092,"change":775,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1092},"2025-10-22",-3.91,1528700,{"date":1603,"open":699,"high":699,"low":1083,"close":788,"change":733,"percent_change":1053,"volume":1604,"transactions":9,"vwap":788},"2025-10-21",921900,{"date":1606,"open":780,"high":803,"low":782,"close":789,"change":860,"percent_change":860,"volume":1607,"transactions":9,"vwap":789},"2025-10-20",1217900,{"date":1609,"open":868,"high":810,"low":1044,"close":789,"change":894,"percent_change":1610,"volume":1611,"transactions":9,"vwap":789},"2025-10-17",-8.45,1145700,{"date":1613,"open":878,"high":293,"low":1092,"close":868,"change":1061,"percent_change":1614,"volume":1615,"transactions":9,"vwap":868},"2025-10-16",-35.45,8383300,{"date":1617,"open":1618,"high":26,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-15",2.15,2,2.2,0.15,7.32,1107400,{"date":1625,"open":1626,"high":1618,"low":1024,"close":1440,"change":1074,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1440},"2025-10-14",1.99,698900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":492,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-13",1.88,2.1,2.01,14.86,1060400,{"date":1636,"open":1637,"high":1637,"low":974,"close":975,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":975},"2025-10-10",2.03,-0.23,-11.62,667600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":842,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-09",2.11,2.137,1.95,1.98,-5.26,589800,{"date":1650,"open":935,"high":241,"low":1001,"close":1651,"change":213,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-08",2.09,21.51,1404200,{"date":1655,"open":965,"high":935,"low":830,"close":935,"change":168,"percent_change":1656,"volume":1657,"transactions":9,"vwap":935},"2025-10-07",13.16,823100,{"date":1659,"open":942,"high":1660,"low":821,"close":903,"change":1074,"percent_change":1661,"volume":1662,"transactions":9,"vwap":903},"2025-10-06",1.62,2.7,588000,{"date":1664,"open":293,"high":965,"low":831,"close":830,"change":1124,"percent_change":1665,"volume":1666,"transactions":9,"vwap":830},"2025-10-03",3.5,314300,{"date":1668,"open":795,"high":821,"low":878,"close":795,"change":673,"percent_change":1669,"volume":1670,"transactions":9,"vwap":795},"2025-10-02",0.7,182500,{"date":1672,"open":821,"high":1673,"low":878,"close":868,"change":783,"percent_change":1674,"volume":1675,"transactions":9,"vwap":868},"2025-10-01",1.488,-2.07,165400,{"date":1677,"open":816,"high":830,"low":868,"close":815,"change":733,"percent_change":1678,"volume":1679,"transactions":9,"vwap":815},"2025-09-30",-1.36,110000,{"date":1681,"open":293,"high":965,"low":815,"close":816,"change":531,"percent_change":1682,"volume":1683,"transactions":9,"vwap":816},"2025-09-29",-2.65,154600,{"date":1685,"open":830,"high":1686,"low":868,"close":942,"change":1124,"percent_change":1687,"volume":1688,"transactions":9,"vwap":942},"2025-09-26",1.531,3.42,303700,{"date":1690,"open":917,"high":923,"low":795,"close":821,"change":870,"percent_change":1691,"volume":1692,"transactions":9,"vwap":821},"2025-09-25",-3.95,235500,{"date":1694,"open":892,"high":293,"low":816,"close":903,"change":990,"percent_change":1695,"volume":1696,"transactions":9,"vwap":903},"2025-09-24",4.11,563500,{"date":1698,"open":293,"high":965,"low":795,"close":821,"change":783,"percent_change":1699,"volume":1700,"transactions":9,"vwap":821},"2025-09-23",-2.01,401500,{"date":1702,"open":810,"high":903,"low":868,"close":809,"change":1074,"percent_change":1703,"volume":1704,"transactions":9,"vwap":809},"2025-09-22",2.76,415400,{"date":1706,"open":802,"high":821,"low":74,"close":815,"change":990,"percent_change":1707,"volume":1708,"transactions":9,"vwap":815},"2025-09-19",4.32,472700,{"date":1710,"open":810,"high":821,"low":74,"close":802,"change":733,"percent_change":1711,"volume":1712,"transactions":9,"vwap":802},"2025-09-18",-1.42,417000,{"date":1714,"open":831,"high":892,"low":878,"close":831,"change":860,"percent_change":860,"volume":1715,"transactions":9,"vwap":831},"2025-09-17",565800,{"date":1717,"open":859,"high":868,"low":74,"close":831,"change":864,"percent_change":810,"volume":1718,"transactions":9,"vwap":831},"2025-09-16",249800,{"date":1720,"open":831,"high":795,"low":794,"close":802,"change":783,"percent_change":1721,"volume":1722,"transactions":9,"vwap":802},"2025-09-15",-2.11,223000,{"date":1724,"open":74,"high":816,"low":74,"close":868,"change":950,"percent_change":1725,"volume":1726,"transactions":9,"vwap":868},"2025-09-12",5.19,610100,{"date":1728,"open":699,"high":74,"low":789,"close":803,"change":887,"percent_change":1729,"volume":1730,"transactions":9,"vwap":803},"2025-09-11",2.27,309500,{"date":1732,"open":788,"high":803,"low":781,"close":699,"change":1124,"percent_change":1733,"volume":1734,"transactions":9,"vwap":699},"2025-09-10",3.94,226100,{"date":1736,"open":764,"high":782,"low":1172,"close":782,"change":1323,"percent_change":1737,"volume":1738,"transactions":9,"vwap":782},"2025-09-09",6.72,281100,{"date":1740,"open":1087,"high":1741,"low":1087,"close":1172,"change":864,"percent_change":974,"volume":1742,"transactions":9,"vwap":1172},"2025-09-08",1.208,211000,{"date":1744,"open":750,"high":1087,"low":750,"close":151,"change":1124,"percent_change":1745,"volume":1746,"transactions":9,"vwap":151},"2025-09-05",4.46,222200,{"date":1748,"open":744,"high":1145,"low":752,"close":750,"change":860,"percent_change":860,"volume":1749,"transactions":9,"vwap":750},"2025-09-04",283000,{"date":1751,"open":1145,"high":1145,"low":739,"close":750,"change":804,"percent_change":1752,"volume":1753,"transactions":9,"vwap":750},"2025-09-03",-7.44,344500,{"date":1755,"open":788,"high":788,"low":759,"close":764,"change":783,"percent_change":1151,"volume":1756,"transactions":9,"vwap":764},"2025-09-02",379800,{"date":1758,"open":774,"high":772,"low":774,"close":1083,"change":860,"percent_change":860,"volume":1759,"transactions":9,"vwap":1083},"2025-08-29",118300,{"date":1761,"open":1092,"high":772,"low":764,"close":1083,"change":860,"percent_change":860,"volume":1762,"transactions":9,"vwap":1083},"2025-08-28",139900,{"date":1764,"open":772,"high":772,"low":774,"close":1083,"change":733,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1083},"2025-08-27",-1.59,129500,{"date":1768,"open":788,"high":788,"low":1092,"close":772,"change":673,"percent_change":238,"volume":1769,"transactions":9,"vwap":772},"2025-08-26",140100,{"date":1771,"open":788,"high":788,"low":1092,"close":781,"change":1520,"percent_change":1772,"volume":1773,"transactions":9,"vwap":781},"2025-08-25",-3.47,222400,{"date":1775,"open":1083,"high":789,"low":1083,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-08-22",1.295,0.065,5.28,215300,{"date":1781,"open":781,"high":788,"low":1172,"close":1092,"change":775,"percent_change":1600,"volume":1782,"transactions":9,"vwap":1092},"2025-08-21",263900,{"date":1784,"open":772,"high":789,"low":781,"close":788,"change":673,"percent_change":247,"volume":1785,"transactions":9,"vwap":788},"2025-08-20",146100,{"date":1787,"open":782,"high":796,"low":774,"close":782,"change":733,"percent_change":1788,"volume":1789,"transactions":9,"vwap":782},"2025-08-19",-1.55,292600,{"date":1791,"open":802,"high":802,"low":788,"close":1044,"change":959,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1044},"2025-08-18",-7.19,392000,{"date":1795,"open":816,"high":1796,"low":74,"close":802,"change":870,"percent_change":1797,"volume":1798,"transactions":9,"vwap":802},"2025-08-15",1.496,-4.14,387000,{"date":1800,"open":1044,"high":965,"low":1801,"close":815,"change":54,"percent_change":1802,"volume":1803,"transactions":9,"vwap":815},"2025-08-14",1.234,14.17,2187900,{"date":1805,"open":772,"high":699,"low":1145,"close":782,"change":950,"percent_change":1806,"volume":1807,"transactions":9,"vwap":782},"2025-08-13",5.83,423400,{"date":1809,"open":772,"high":1044,"low":151,"close":1145,"change":959,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1145},"2025-08-12",-7.69,274600,{"date":1813,"open":1172,"high":789,"low":1172,"close":789,"change":1036,"percent_change":1814,"volume":1815,"transactions":9,"vwap":789},"2025-08-11",12.07,527100,{"date":1817,"open":1087,"high":1087,"low":1104,"close":1110,"change":673,"percent_change":47,"volume":1818,"transactions":9,"vwap":1110},"2025-08-08",158900,{"date":1820,"open":1087,"high":1145,"low":750,"close":759,"change":733,"percent_change":1821,"volume":1822,"transactions":9,"vwap":759},"2025-08-07",-1.71,240500,{"date":1824,"open":781,"high":781,"low":759,"close":151,"change":783,"percent_change":918,"volume":1825,"transactions":9,"vwap":151},"2025-08-06",206500,{"date":1827,"open":1172,"high":782,"low":759,"close":1145,"change":864,"percent_change":824,"volume":1828,"transactions":9,"vwap":1145},"2025-08-05",439700,{"date":1830,"open":578,"high":1145,"low":588,"close":1087,"change":1621,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1087},"2025-08-04",14.56,451500,{"date":1834,"open":568,"high":752,"low":660,"close":568,"change":783,"percent_change":381,"volume":1835,"transactions":9,"vwap":568},"2025-08-01",254600,{"date":1837,"open":588,"high":1105,"low":1212,"close":752,"change":1074,"percent_change":1838,"volume":1839,"transactions":9,"vwap":752},"2025-07-31",3.92,245500,{"date":1841,"open":738,"high":744,"low":660,"close":588,"change":783,"percent_change":1842,"volume":1843,"transactions":9,"vwap":588},"2025-07-30",-2.86,283900,{"date":1845,"open":758,"high":758,"low":175,"close":61,"change":775,"percent_change":1541,"volume":1846,"transactions":9,"vwap":61},"2025-07-29",324200,{"date":1848,"open":739,"high":1110,"low":752,"close":1105,"change":864,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1105},"2025-07-28",1.85,539700,{"date":1852,"open":1110,"high":1110,"low":1853,"close":739,"change":930,"percent_change":1854,"volume":1855,"transactions":9,"vwap":739},"2025-07-25",1.062,-6.09,238200,{"date":1857,"open":759,"high":1145,"low":751,"close":759,"change":887,"percent_change":1858,"volume":1859,"transactions":9,"vwap":759},"2025-07-24",2.68,619200,{"date":1861,"open":578,"high":759,"low":175,"close":750,"change":1167,"percent_change":1862,"volume":1863,"transactions":9,"vwap":750},"2025-07-23",10.89,817900,{"date":1865,"open":1397,"high":61,"low":1866,"close":660,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":660},"2025-07-22",0.92400002,0.041,4.23,547200,{"date":1871,"open":1359,"high":588,"low":717,"close":1384,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1384},"2025-07-21",0.049,5.33,477000,{"date":1876,"open":578,"high":1349,"low":1877,"close":1389,"change":842,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1389},"2025-07-18",0.91100001,-10.68,582300,{"date":1881,"open":1882,"high":744,"low":1883,"close":568,"change":825,"percent_change":1884,"volume":1885,"transactions":9,"vwap":568},"2025-07-17",0.83999997,0.83700001,28.75,3644300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":570,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-07-16",0.80500001,0.81099999,0.77999997,0.80000001,-0.62,122600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1888,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1888},"2025-07-15",0.78600001,0.81999999,0.76999998,0.005,0.62,98800,{"date":1903,"open":1897,"high":1904,"low":1896,"close":1891,"change":390,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1891},"2025-07-14",0.82999998,4.03,196400,{"date":1908,"open":1890,"high":1890,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-07-11",0.75999999,0.76899999,-0.015,-1.91,88500,{"date":1915,"open":1916,"high":360,"low":1917,"close":1918,"change":1919,"percent_change":1281,"volume":1920,"transactions":9,"vwap":1918},"2025-07-10",0.79000002,0.77499998,0.78399998,-0.007,99800,{"date":1922,"open":1891,"high":1897,"low":1923,"close":1924,"change":1925,"percent_change":293,"volume":1926,"transactions":9,"vwap":1924},"2025-07-09",0.76499999,0.79100001,0.012,172000,{"date":1928,"open":1909,"high":1929,"low":1909,"close":1930,"change":1931,"percent_change":1255,"volume":1932,"transactions":9,"vwap":1930},"2025-07-08",0.78500003,0.77899998,0.014,171900,{"date":1934,"open":1891,"high":1904,"low":1923,"close":1923,"change":753,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1923},"2025-07-07",-4.37,184200,{"date":1938,"open":1939,"high":360,"low":1939,"close":1891,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1891},"2025-07-03",0.73000002,0.075,10.34,408700,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-07-02",0.68000001,0.73400003,0.72500002,0.038,5.53,140800,{"date":1952,"open":1953,"high":1954,"low":1945,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-07-01",0.70999998,0.71899998,0.68699998,-0.033,-4.58,216000,{"date":1960,"open":1947,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-06-30",0.74400002,0.70099998,0.72000003,-0.022,-2.96,158600,{"date":1968,"open":1939,"high":1923,"low":1963,"close":1969,"change":1970,"percent_change":892,"volume":1971,"transactions":9,"vwap":1969},"2025-06-27",0.74199998,0.011,206200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1017,"volume":1979,"transactions":9,"vwap":1977},"2025-06-26",0.704,0.73799998,0.69999999,0.73100001,0.013,162300,{"date":1981,"open":1946,"high":1982,"low":1983,"close":1984,"change":570,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-25",0.74000001,0.70200002,0.71799999,-0.69,303600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":634,"volume":1994,"transactions":9,"vwap":1992},"2025-06-24",0.67000002,0.73199999,0.66000003,0.72299999,0.029,427300,{"date":1996,"open":1997,"high":1998,"low":1989,"close":1999,"change":860,"percent_change":860,"volume":2000,"transactions":9,"vwap":1999},"2025-06-23",0.69300002,0.70499998,0.69400001,407800,{"date":2002,"open":1976,"high":2003,"low":1945,"close":1999,"change":570,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1999},"2025-06-20",0.708,-0.72,227000,{"date":2007,"open":2008,"high":1954,"low":2008,"close":2009,"change":2010,"percent_change":976,"volume":1234,"transactions":9,"vwap":2009},"2025-06-18",0.68099999,0.699,-0.001,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1976,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1976},"2025-06-17",0.71600002,0.736,0.68199998,-0.016,-2.23,304900,{"date":2020,"open":1953,"high":1939,"low":1991,"close":2013,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2013},"2025-06-16",-0.006,-0.83,618000,{"date":2025,"open":1963,"high":1898,"low":1984,"close":2026,"change":2027,"percent_change":913,"volume":2028,"transactions":9,"vwap":2026},"2025-06-13",0.722,-0.019,464600,{"date":2030,"open":1891,"high":2031,"low":1953,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-06-12",0.81400001,0.741,-0.093,-11.15,1225000,{"date":2037,"open":1882,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-11",0.86199999,0.78799999,0.83399999,0.035,4.38,851700,{"date":2045,"open":1890,"high":1485,"low":252,"close":2046,"change":1515,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-10",0.79900002,3.23,451100,{"date":2050,"open":360,"high":360,"low":252,"close":2051,"change":1964,"percent_change":955,"volume":2052,"transactions":9,"vwap":2051},"2025-06-09",0.77399999,634100,{"date":2054,"open":360,"high":2055,"low":2056,"close":2057,"change":1446,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-06",0.87900001,0.77200001,0.796,-7.87,1626800,{"date":2061,"open":1976,"high":2055,"low":1976,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-06-05",0.86400002,0.155,21.86,3537500,{"date":2067,"open":1939,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-04",0.77700001,0.61299998,0.70899999,-0.031,-4.19,2227000,{"date":2075,"open":2076,"high":1882,"low":2077,"close":1982,"change":842,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1982},"2025-06-03",0.83200002,0.73699999,-12.94,4491600,{"date":2081,"open":1900,"high":1172,"low":2082,"close":1485,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1485},"2025-06-02",0.58999997,0.247,40.96,103451100,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":158,"volume":1958,"transactions":9,"vwap":2090},"2025-05-30",0.61799997,0.59100002,0.60299999,0.004,{"date":2093,"open":2094,"high":1900,"low":2095,"close":2096,"change":2097,"percent_change":937,"volume":2098,"transactions":9,"vwap":2096},"2025-05-29",0.583,0.58200002,0.59899998,0.001,232400,{"date":2100,"open":2101,"high":1991,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-28",0.65499997,0.58099997,0.59799999,-0.062,-9.39,1562200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1991,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1991},"2025-05-27",0.542,0.66900003,0.54100001,0.115,21.1,2381900,{"date":2116,"open":2117,"high":2118,"low":178,"close":2119,"change":1956,"percent_change":2120,"volume":1568,"transactions":9,"vwap":2119},"2025-05-23",0.57800001,0.57999998,0.54500002,-5.71,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2117,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2117},"2025-05-22",0.60000002,0.56599998,-0.012,-2.03,385900,{"date":2129,"open":1900,"high":2130,"low":2095,"close":2082,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2082},"2025-05-21",0.62800002,-0.032,-5.14,399200,{"date":2135,"open":2136,"high":2137,"low":2082,"close":2138,"change":1452,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-20",0.62099999,0.62900001,0.62199998,-0.64,295000,{"date":2142,"open":2136,"high":122,"low":2143,"close":2144,"change":1899,"percent_change":360,"volume":2145,"transactions":9,"vwap":2144},"2025-05-19",0.60100001,0.62599999,197100,{"date":2147,"open":2123,"high":2148,"low":2149,"close":2136,"change":1378,"percent_change":1665,"volume":2150,"transactions":9,"vwap":2136},"2025-05-16",0.625,0.56800002,629600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2123,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2123},"2025-05-15",0.60699999,0.59200001,-0.013,-2.12,308600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2069,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2069},"2025-05-14",0.66100001,0.67400002,0.59399998,-0.087,-12.43,1142200,{"date":2167,"open":1975,"high":1975,"low":664,"close":1976,"change":783,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1976},"2025-05-13",-4.11,339800,{"date":2171,"open":2172,"high":2172,"low":1953,"close":1939,"change":2173,"percent_change":261,"volume":2174,"transactions":9,"vwap":1939},"2025-05-12",0.77600002,-0.014,194900,{"date":2176,"open":1953,"high":2177,"low":1998,"close":1961,"change":1515,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1961},"2025-05-09",0.80199999,3.48,776600,{"date":2181,"open":2003,"high":2182,"low":1976,"close":1954,"change":673,"percent_change":831,"volume":2183,"transactions":9,"vwap":1954},"2025-05-08",0.727,77100,{"date":2185,"open":1989,"high":2186,"low":1991,"close":2070,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2070},"2025-05-07",0.71700001,0.036,5.35,369300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":590,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-06",0.66799998,0.69099998,0.65600002,0.67299998,0.3,149000,{"date":2199,"open":2009,"high":1976,"low":1989,"close":2200,"change":2027,"percent_change":581,"volume":2201,"transactions":9,"vwap":2200},"2025-05-05",0.671,187100,{"date":2203,"open":1909,"high":1909,"low":2204,"close":664,"change":531,"percent_change":2205,"volume":1422,"transactions":9,"vwap":664},"2025-05-02",0.653,-5.48,{"date":2207,"open":1947,"high":2208,"low":1963,"close":1939,"change":1899,"percent_change":664,"volume":2209,"transactions":9,"vwap":1939},"2025-05-01",0.75400001,60800,{"date":2211,"open":1963,"high":1898,"low":2003,"close":1947,"change":2021,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1947},"2025-04-30",-0.82,224200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1977,"change":2173,"percent_change":261,"volume":2219,"transactions":9,"vwap":1977},"2025-04-29",0.745,0.76599997,0.71499997,173600,{"date":2221,"open":1923,"high":2222,"low":1963,"close":2216,"change":2125,"percent_change":1765,"volume":2223,"transactions":9,"vwap":2216},"2025-04-28",0.76800001,117300,{"date":2225,"open":2039,"high":1916,"low":252,"close":2226,"change":2027,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-25",0.75700003,-2.45,104700,{"date":2230,"open":1930,"high":2231,"low":1909,"close":2172,"change":1899,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2172},"2025-04-24",0.79400003,0.65,123700,{"date":182,"open":1961,"high":1890,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},0.72100002,0.77100003,0.027,3.63,96700]