[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPUS":3,"homepage-market-summary":31,"stock-historical-GPUS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GPUS","2026-10-02",{"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},"Hyperscale Data, Inc.","NYSE American",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Hyperscale Data Inc is a diversified holding company. The company operates a data center at which it mines Bitcoin and provides mission-critical products that support a diverse range of industries, including oil exploration, crane services, defense\u002Faerospace, industrial, automotive, medical\u002Fbiopharma, consumer electronics, hotel operations and textiles. The company has reportable segments that includes Gresham; TurnOnGreen; Fintech; Sentinum; AGREE; Energy; and ROI. The company generates maximum revenue from Energy segment that include crane rental and lifting solutions provider for oilfield, construction, commercial and infrastructure markets through Circle.","612","Las Vegas, NV",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},0.1698,0.1688,0.1725,0.1669,0.1644,0.0054,3.28,27669444.135655,24839,0.1703,0.73000002,0.093,62254390.21268977,12.1,7488,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.98,47325439,17273785411.896305,-92.77,"2025-04-11",[183,184,192,202,212,222,233,244,255,265,276,286,297,306,314,324,335,345,356,367,375,385,395,406,417,428,438,449,458,468,479,490,500,508,518,528,537,547,558,567,574,582,591,600,608,618,629,640,648,653,656,660,663,667,670,675,678,681,685,689,693,698,703,708,711,717,724,731,740,746,753,757,761,764,767,771,776,781,786,790,795,799,802,806,809,813,816,821,824,827,830,834,837,841,844,847,850,853,856,859,862,865,868,871,874,877,881,884,888,891,894,897,900,903,906,910,914,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,979,982,985,988,991,995,998,1001,1004,1007,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1048,1051,1054,1057,1061,1064,1068,1072,1077,1081,1085,1090,1094,1097,1100,1103,1106,1110,1115,1120,1123,1127,1130,1133,1138,1141,1145,1149,1152,1155,1158,1162,1166,1169,1173,1176,1179,1182,1185,1188,1191,1194,1198,1201,1204,1208,1211,1214,1219,1222,1226,1230,1233,1237,1240,1244,1247,1250,1253,1257,1262,1265,1269,1274,1278,1281,1285,1289,1296,1303,1307,1312,1316,1320,1324,1328,1331,1334,1338,1342,1346,1353,1359,1365,1371,1378,1382,1385,1391,1394,1398,1402,1405,1408,1412,1416,1420,1424,1428,1432,1438,1441,1444,1447,1450,1454,1458,1462,1466,1471,1474,1477,1481,1484,1488,1493,1496,1500,1504,1509,1513,1517,1521,1524,1527,1531,1534,1538,1543,1547,1550,1554,1559,1564,1570,1576,1582,1588,1593,1596,1603,1610,1614,1620,1626,1634,1639,1644,1650,1657,1660,1665,1672,1676,1682,1687,1691,1695,1700,1709,1717,1724,1731,1738,1744,1752,1758,1765,1771,1777,1784,1792,1798,1805,1811,1820,1827,1833,1840,1847,1851,1858,1866,1872,1881,1889,1897,1905,1913,1921,1926,1935,1939,1944,1948,1954,1961,1969,1975,1980,1986,1993,2000,2007,2014,2018],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":18,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":25},"2026-10-01",0.1656,0.164,-0.0001,-0.06,63016201.01129,41260,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.1625,0.16,0.1645,0.0051,3.2,14116332.463578,14232,0.1637,{"date":203,"open":186,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.1714,0.1555,0.1594,-0.0098,-5.79,21663364.894036,21437,0.1657,{"date":213,"open":20,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.1696,0.1601,0.1692,0.0039,2.36,21906618.663705,27027,0.166,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.172,0.174,0.1582,0.1653,-0.0112,-6.35,229190319.036442,163694,0.1904,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.1707,0.182,0.1661,0.1765,0.0038,2.2,16358300.005674,11887,0.1767,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.1761,0.1792,0.171,0.1727,-0.0052,-2.92,15446891.021877,15465,0.1737,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.1898,0.177,0.1779,-0.0122,-6.42,24172540.468178,21624,0.1813,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.1826,0.205,0.1786,0.1901,0.0083,4.57,36472283.412869,25918,0.1895,{"date":277,"open":236,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0.1855,0.1785,0.1818,0.0002,0.11,23047218.129323,22186,0.1824,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.1815,0.1825,0.1751,0.1816,0.0034,1.91,20728550.617547,19272,0.1804,{"date":298,"open":299,"high":299,"low":238,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.1872,0.1782,-0.0101,-5.36,25139464.82636,26148,0.1859,{"date":307,"open":308,"high":308,"low":291,"close":309,"change":301,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.2,0.1883,-5.09,12711638.52987,11064,0.1892,{"date":315,"open":316,"high":317,"low":291,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.1843,0.2085,0.1984,0.012,6.44,40233687.454587,25067,0.195,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.184,0.19,0.18061,0.1864,-0.0006,-0.32,20504727.696477,13619,0.1832,{"date":336,"open":337,"high":308,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.1973,0.1841,0.187,-0.0144,-7.15,29598012.562479,30442,0.1915,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.193,0.2024,0.1851,0.2014,0.0135,7.18,43373399.50351,34931,0.1944,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.1919,0.204,0.1829,0.1879,0.0024,1.29,43395262.985848,33456,0.1891,{"date":368,"open":289,"high":327,"low":369,"close":278,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.1722,-0.0057,-2.98,63224499.055423,47400,0.183,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",0.2154,0.18,0.1912,-0.0072,-3.63,124473515.533813,74351,0.1955,{"date":386,"open":387,"high":388,"low":389,"close":318,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.2245,0.2384,0.1927,-0.0409,-17.09,106738797.717246,75780,0.2191,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.2783,0.2799,0.2341,0.2393,-0.0408,-14.57,29552539.578719,22993,0.2484,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.3045,0.307,0.2616,0.2801,-0.0266,-8.67,23031758.952859,22122,0.2738,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.33,0.3359,0.277001,0.3067,-0.0254,-7.65,27428560.499316,21680,0.3036,{"date":429,"open":430,"high":431,"low":419,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.3766,0.3799,0.3321,-0.038,-10.27,20578583.173793,22230,0.3404,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.3923,0.3932,0.37,0.3701,-0.0299,-7.47,19088534.109798,21593,0.3768,{"date":450,"open":451,"high":452,"low":419,"close":128,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.45,0.46,0.3064,327.35,25599352.526492,37836,0.3982,{"date":459,"open":460,"high":461,"low":27,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",0.1,0.1015,0.0936,-0.0194,-17.17,62964833.08016,36624,0.0955,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",0.1163,0.1164,0.1123,0.113,-0.0007,-0.62,29552175.242326,13041,0.1139,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",0.1199,0.1207,0.1136,0.1137,-0.0058,-4.85,29977502.988503,15588,0.1169,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",0.12,0.1206,0.1195,-0.0005,-0.42,16704272.854473,8414,0.1202,{"date":501,"open":502,"high":503,"low":504,"close":492,"change":188,"percent_change":505,"volume":506,"transactions":507,"vwap":494},"2026-08-10",0.1204,0.1209,0.118,-0.08,16741435.178948,10015,{"date":509,"open":504,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",0.121,0.1175,0.1201,0.0029,2.47,20358574.137923,12073,0.1193,{"date":519,"open":520,"high":502,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",0.1184,0.1152,0.1172,-0.0032,-2.66,15996826.954863,10512,0.1183,{"date":529,"open":499,"high":530,"low":531,"close":502,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",0.1211,0.115,-0.0081,-6.3,26727310.451523,19643,0.1191,{"date":538,"open":539,"high":540,"low":494,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",0.123,0.1298,0.1285,0.006,4.9,51595381.351524,38737,0.1253,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",0.1213,0.1239,0.120599,0.1225,0.0025,2.08,26984510.653354,15804,0.1219,{"date":559,"open":560,"high":561,"low":562,"close":492,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":502},"2026-07-31",0.1234,0.124,0.1161,-0.003,-2.44,16723234.557567,11572,{"date":568,"open":494,"high":539,"low":569,"close":539,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":492},"2026-07-30",0.1179,0.0085,7.42,21572417.042807,14323,{"date":575,"open":492,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":504},"2026-07-29",0.1222,0.1145,-0.0047,-3.94,20625049.391653,14375,{"date":583,"open":584,"high":585,"low":471,"close":586,"change":563,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",0.122,0.1221,0.1192,-2.45,20913658.072486,13318,0.1189,{"date":592,"open":593,"high":594,"low":584,"close":576,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",0.1256,0.126,-0.0031,-2.47,13493016.959162,9753,0.1243,{"date":601,"open":594,"high":602,"low":603,"close":546,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",0.128,0.12135,0,20194202.747797,13924,0.1244,{"date":609,"open":610,"high":611,"low":612,"close":546,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",0.1288,0.131,0.125,-0.0064,-4.86,16026772.565704,14604,0.1278,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",0.129,0.1354,0.1275,0.1317,0.004,3.13,33321575.047391,20468,0.1316,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",0.1282,0.1321,0.1271,0.1277,0.0068,5.62,44922630.451642,22819,0.1294,{"date":641,"open":612,"high":642,"low":492,"close":503,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",0.1255,0.0009,0.75,28110133.599735,16494,0.1217,{"date":649,"open":492,"high":650,"low":492,"close":492,"change":113,"percent_change":651,"volume":652,"transactions":9,"vwap":492},"2026-07-17",0.13,-7.69,22389800,{"date":654,"open":650,"high":650,"low":492,"close":650,"change":604,"percent_change":604,"volume":655,"transactions":9,"vwap":650},"2026-07-16",22165900,{"date":657,"open":658,"high":658,"low":650,"close":650,"change":604,"percent_change":604,"volume":659,"transactions":9,"vwap":650},"2026-07-15",0.14,55940400,{"date":661,"open":650,"high":650,"low":650,"close":650,"change":604,"percent_change":604,"volume":662,"transactions":9,"vwap":650},"2026-07-14",33148100,{"date":664,"open":650,"high":650,"low":492,"close":650,"change":113,"percent_change":665,"volume":666,"transactions":9,"vwap":650},"2026-07-13",-7.14,37784600,{"date":668,"open":658,"high":658,"low":650,"close":658,"change":604,"percent_change":604,"volume":669,"transactions":9,"vwap":658},"2026-07-10",42102500,{"date":671,"open":650,"high":658,"low":650,"close":658,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":658},"2026-07-09",0.01,7.69,51489100,{"date":676,"open":650,"high":650,"low":650,"close":650,"change":604,"percent_change":604,"volume":677,"transactions":9,"vwap":650},"2026-07-08",38304100,{"date":679,"open":658,"high":658,"low":650,"close":650,"change":113,"percent_change":665,"volume":680,"transactions":9,"vwap":650},"2026-07-07",70965800,{"date":682,"open":658,"high":683,"low":650,"close":658,"change":604,"percent_change":604,"volume":684,"transactions":9,"vwap":658},"2026-07-06",0.15000001,56948700,{"date":686,"open":683,"high":195,"low":658,"close":658,"change":113,"percent_change":687,"volume":688,"transactions":9,"vwap":658},"2026-07-02",-6.67,92415900,{"date":690,"open":683,"high":195,"low":658,"close":683,"change":672,"percent_change":691,"volume":692,"transactions":9,"vwap":683},"2026-07-01",7.14,119688000,{"date":694,"open":683,"high":683,"low":658,"close":658,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":658},"2026-06-30",-0.02,-12.5,112235400,{"date":699,"open":700,"high":700,"low":683,"close":195,"change":113,"percent_change":701,"volume":702,"transactions":9,"vwap":195},"2026-06-29",0.17,-5.88,117933900,{"date":704,"open":700,"high":705,"low":700,"close":700,"change":695,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-06-26",0.18000001,-10.53,127448500,{"date":709,"open":327,"high":308,"low":195,"close":327,"change":604,"percent_change":604,"volume":710,"transactions":9,"vwap":327},"2026-06-25",306325800,{"date":712,"open":713,"high":713,"low":705,"close":327,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":327},"2026-06-24",0.31999999,-0.07,-26.92,626875300,{"date":718,"open":719,"high":720,"low":123,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-06-23",0.25999999,0.27000001,-0.03,-10.34,67208900,{"date":725,"open":726,"high":727,"low":719,"close":728,"change":714,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-22",0.30000001,0.31,0.28999999,-19.44,192791300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-18",0.50999999,0.56999999,0.34,0.36000001,-0.04,-10,727768700,{"date":741,"open":726,"high":742,"low":726,"close":743,"change":658,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-17",0.44999999,0.40000001,53.85,603972400,{"date":747,"open":748,"high":749,"low":750,"close":719,"change":113,"percent_change":751,"volume":752,"transactions":9,"vwap":719},"2026-06-16",0.23,0.33000001,0.22,-3.7,345702300,{"date":754,"open":308,"high":726,"low":327,"close":720,"change":492,"percent_change":755,"volume":756,"transactions":9,"vwap":720},"2026-06-15",80,710020300,{"date":758,"open":700,"high":700,"low":683,"close":683,"change":695,"percent_change":759,"volume":760,"transactions":9,"vwap":683},"2026-06-12",-11.76,30921300,{"date":762,"open":700,"high":705,"low":683,"close":700,"change":604,"percent_change":604,"volume":763,"transactions":9,"vwap":700},"2026-06-11",35300000,{"date":765,"open":700,"high":700,"low":195,"close":700,"change":604,"percent_change":604,"volume":766,"transactions":9,"vwap":700},"2026-06-10",20656900,{"date":768,"open":700,"high":705,"low":195,"close":700,"change":113,"percent_change":769,"volume":770,"transactions":9,"vwap":700},"2026-06-09",-5.56,29348400,{"date":772,"open":327,"high":327,"low":700,"close":705,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":705},"2026-06-08",0.03,20,76454600,{"date":777,"open":308,"high":308,"low":683,"close":683,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":683},"2026-06-05",-0.05,-25,37333500,{"date":782,"open":308,"high":783,"low":327,"close":308,"change":113,"percent_change":784,"volume":785,"transactions":9,"vwap":308},"2026-06-04",0.20999999,-4.76,24100900,{"date":787,"open":750,"high":748,"low":783,"close":783,"change":695,"percent_change":788,"volume":789,"transactions":9,"vwap":783},"2026-06-03",-8.7,50489100,{"date":791,"open":308,"high":719,"low":327,"close":748,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":748},"2026-06-02",0.05,27.78,299501700,{"date":796,"open":327,"high":308,"low":705,"close":705,"change":113,"percent_change":797,"volume":798,"transactions":9,"vwap":705},"2026-06-01",-5.26,35151600,{"date":800,"open":327,"high":783,"low":705,"close":327,"change":604,"percent_change":604,"volume":801,"transactions":9,"vwap":327},"2026-05-29",65216300,{"date":803,"open":195,"high":308,"low":195,"close":327,"change":773,"percent_change":804,"volume":805,"transactions":9,"vwap":327},"2026-05-28",18.75,102373400,{"date":807,"open":700,"high":700,"low":195,"close":195,"change":113,"percent_change":701,"volume":808,"transactions":9,"vwap":195},"2026-05-27",21908500,{"date":810,"open":705,"high":705,"low":195,"close":700,"change":672,"percent_change":811,"volume":812,"transactions":9,"vwap":700},"2026-05-26",6.25,111530900,{"date":814,"open":683,"high":700,"low":683,"close":195,"change":604,"percent_change":604,"volume":815,"transactions":9,"vwap":195},"2026-05-22",35653800,{"date":817,"open":683,"high":195,"low":683,"close":195,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":195},"2026-05-21",0.02,14.29,39963000,{"date":822,"open":650,"high":683,"low":650,"close":658,"change":672,"percent_change":673,"volume":823,"transactions":9,"vwap":658},"2026-05-20",27460800,{"date":825,"open":658,"high":658,"low":650,"close":650,"change":113,"percent_change":665,"volume":826,"transactions":9,"vwap":650},"2026-05-19",14069500,{"date":828,"open":658,"high":658,"low":650,"close":658,"change":113,"percent_change":687,"volume":829,"transactions":9,"vwap":658},"2026-05-18",24268600,{"date":831,"open":492,"high":327,"low":492,"close":683,"change":818,"percent_change":832,"volume":833,"transactions":9,"vwap":683},"2026-05-15",15.38,162936100,{"date":835,"open":650,"high":650,"low":492,"close":650,"change":604,"percent_change":604,"volume":836,"transactions":9,"vwap":650},"2026-05-14",15666200,{"date":838,"open":492,"high":650,"low":492,"close":650,"change":672,"percent_change":839,"volume":840,"transactions":9,"vwap":650},"2026-05-13",8.33,21584000,{"date":842,"open":492,"high":492,"low":282,"close":492,"change":604,"percent_change":604,"volume":843,"transactions":9,"vwap":492},"2026-05-12",21831900,{"date":845,"open":492,"high":492,"low":492,"close":492,"change":604,"percent_change":604,"volume":846,"transactions":9,"vwap":492},"2026-05-11",24193500,{"date":848,"open":492,"high":492,"low":282,"close":492,"change":604,"percent_change":604,"volume":849,"transactions":9,"vwap":492},"2026-05-08",30583800,{"date":851,"open":650,"high":650,"low":492,"close":492,"change":113,"percent_change":651,"volume":852,"transactions":9,"vwap":492},"2026-05-07",39360600,{"date":854,"open":650,"high":650,"low":650,"close":650,"change":604,"percent_change":604,"volume":855,"transactions":9,"vwap":650},"2026-05-06",23131100,{"date":857,"open":658,"high":658,"low":650,"close":650,"change":113,"percent_change":665,"volume":858,"transactions":9,"vwap":650},"2026-05-05",22256700,{"date":860,"open":658,"high":658,"low":650,"close":658,"change":604,"percent_change":604,"volume":861,"transactions":9,"vwap":658},"2026-05-04",19429100,{"date":863,"open":658,"high":658,"low":650,"close":658,"change":604,"percent_change":604,"volume":864,"transactions":9,"vwap":658},"2026-05-01",22814400,{"date":866,"open":658,"high":658,"low":650,"close":658,"change":672,"percent_change":673,"volume":867,"transactions":9,"vwap":658},"2026-04-30",34671200,{"date":869,"open":658,"high":658,"low":650,"close":650,"change":604,"percent_change":604,"volume":870,"transactions":9,"vwap":650},"2026-04-29",27894400,{"date":872,"open":658,"high":658,"low":650,"close":650,"change":113,"percent_change":665,"volume":873,"transactions":9,"vwap":650},"2026-04-28",28582900,{"date":875,"open":195,"high":195,"low":658,"close":658,"change":695,"percent_change":696,"volume":876,"transactions":9,"vwap":658},"2026-04-27",33577600,{"date":878,"open":195,"high":195,"low":683,"close":195,"change":672,"percent_change":879,"volume":880,"transactions":9,"vwap":195},"2026-04-24",6.67,14532100,{"date":882,"open":700,"high":700,"low":683,"close":683,"change":695,"percent_change":759,"volume":883,"transactions":9,"vwap":683},"2026-04-23",25828400,{"date":885,"open":195,"high":705,"low":195,"close":700,"change":818,"percent_change":886,"volume":887,"transactions":9,"vwap":700},"2026-04-22",13.33,49718700,{"date":889,"open":683,"high":700,"low":683,"close":683,"change":604,"percent_change":604,"volume":890,"transactions":9,"vwap":683},"2026-04-21",33124200,{"date":892,"open":683,"high":683,"low":683,"close":683,"change":604,"percent_change":604,"volume":893,"transactions":9,"vwap":683},"2026-04-20",17801100,{"date":895,"open":683,"high":195,"low":683,"close":683,"change":604,"percent_change":604,"volume":896,"transactions":9,"vwap":683},"2026-04-17",48459300,{"date":898,"open":195,"high":195,"low":683,"close":683,"change":604,"percent_change":604,"volume":899,"transactions":9,"vwap":683},"2026-04-16",27363400,{"date":901,"open":683,"high":195,"low":683,"close":683,"change":604,"percent_change":604,"volume":902,"transactions":9,"vwap":683},"2026-04-15",41013300,{"date":904,"open":195,"high":700,"low":683,"close":683,"change":604,"percent_change":604,"volume":905,"transactions":9,"vwap":683},"2026-04-14",30084900,{"date":907,"open":195,"high":195,"low":683,"close":683,"change":113,"percent_change":908,"volume":909,"transactions":9,"vwap":683},"2026-04-13",-6.25,21410000,{"date":911,"open":705,"high":705,"low":195,"close":195,"change":721,"percent_change":912,"volume":913,"transactions":9,"vwap":195},"2026-04-10",-15.79,50477100,{"date":915,"open":658,"high":308,"low":658,"close":327,"change":792,"percent_change":916,"volume":917,"transactions":9,"vwap":327},"2026-04-09",35.71,282535700,{"date":919,"open":700,"high":700,"low":658,"close":658,"change":604,"percent_change":604,"volume":920,"transactions":9,"vwap":658},"2026-04-08",245652400,{"date":922,"open":658,"high":683,"low":658,"close":658,"change":604,"percent_change":604,"volume":923,"transactions":9,"vwap":658},"2026-04-07",26091100,{"date":925,"open":658,"high":683,"low":658,"close":658,"change":604,"percent_change":604,"volume":926,"transactions":9,"vwap":658},"2026-04-06",17268200,{"date":928,"open":650,"high":658,"low":650,"close":658,"change":113,"percent_change":687,"volume":929,"transactions":9,"vwap":658},"2026-04-02",101696600,{"date":931,"open":683,"high":683,"low":658,"close":683,"change":604,"percent_change":604,"volume":932,"transactions":9,"vwap":683},"2026-04-01",6570600,{"date":934,"open":658,"high":683,"low":658,"close":683,"change":672,"percent_change":691,"volume":935,"transactions":9,"vwap":683},"2026-03-31",10145800,{"date":937,"open":658,"high":658,"low":650,"close":658,"change":672,"percent_change":673,"volume":938,"transactions":9,"vwap":658},"2026-03-30",9801000,{"date":940,"open":658,"high":658,"low":650,"close":650,"change":113,"percent_change":665,"volume":941,"transactions":9,"vwap":650},"2026-03-27",12197900,{"date":943,"open":683,"high":683,"low":658,"close":658,"change":113,"percent_change":687,"volume":944,"transactions":9,"vwap":658},"2026-03-26",8860400,{"date":946,"open":683,"high":683,"low":683,"close":683,"change":604,"percent_change":604,"volume":947,"transactions":9,"vwap":683},"2026-03-25",7673200,{"date":949,"open":195,"high":195,"low":658,"close":683,"change":113,"percent_change":908,"volume":950,"transactions":9,"vwap":683},"2026-03-24",12714500,{"date":952,"open":195,"high":700,"low":683,"close":195,"change":113,"percent_change":701,"volume":953,"transactions":9,"vwap":195},"2026-03-23",9670400,{"date":955,"open":700,"high":700,"low":683,"close":700,"change":672,"percent_change":811,"volume":956,"transactions":9,"vwap":700},"2026-03-20",17955600,{"date":958,"open":700,"high":700,"low":195,"close":195,"change":113,"percent_change":701,"volume":959,"transactions":9,"vwap":195},"2026-03-19",9519400,{"date":961,"open":700,"high":700,"low":700,"close":700,"change":672,"percent_change":811,"volume":962,"transactions":9,"vwap":700},"2026-03-18",14571700,{"date":964,"open":700,"high":700,"low":195,"close":195,"change":604,"percent_change":604,"volume":965,"transactions":9,"vwap":195},"2026-03-17",14868200,{"date":967,"open":700,"high":700,"low":195,"close":195,"change":604,"percent_change":604,"volume":968,"transactions":9,"vwap":195},"2026-03-16",9239200,{"date":970,"open":700,"high":705,"low":195,"close":195,"change":113,"percent_change":701,"volume":971,"transactions":9,"vwap":195},"2026-03-13",14305500,{"date":973,"open":705,"high":705,"low":700,"close":700,"change":113,"percent_change":769,"volume":974,"transactions":9,"vwap":700},"2026-03-12",12231600,{"date":976,"open":700,"high":327,"low":700,"close":705,"change":672,"percent_change":977,"volume":978,"transactions":9,"vwap":705},"2026-03-11",5.88,22915300,{"date":980,"open":700,"high":700,"low":195,"close":700,"change":604,"percent_change":604,"volume":981,"transactions":9,"vwap":700},"2026-03-10",7809900,{"date":983,"open":700,"high":700,"low":195,"close":700,"change":604,"percent_change":604,"volume":984,"transactions":9,"vwap":700},"2026-03-09",12593600,{"date":986,"open":700,"high":705,"low":700,"close":700,"change":113,"percent_change":769,"volume":987,"transactions":9,"vwap":700},"2026-03-06",6141400,{"date":989,"open":705,"high":705,"low":700,"close":705,"change":113,"percent_change":797,"volume":990,"transactions":9,"vwap":705},"2026-03-05",9418300,{"date":992,"open":705,"high":327,"low":700,"close":327,"change":818,"percent_change":993,"volume":994,"transactions":9,"vwap":327},"2026-03-04",11.76,20062000,{"date":996,"open":705,"high":705,"low":700,"close":700,"change":113,"percent_change":769,"volume":997,"transactions":9,"vwap":700},"2026-03-03",9597200,{"date":999,"open":700,"high":705,"low":700,"close":705,"change":604,"percent_change":604,"volume":1000,"transactions":9,"vwap":705},"2026-03-02",10917400,{"date":1002,"open":705,"high":705,"low":705,"close":705,"change":113,"percent_change":797,"volume":1003,"transactions":9,"vwap":705},"2026-02-27",7886100,{"date":1005,"open":327,"high":327,"low":705,"close":327,"change":604,"percent_change":604,"volume":1006,"transactions":9,"vwap":327},"2026-02-26",11247000,{"date":1008,"open":327,"high":308,"low":327,"close":327,"change":672,"percent_change":1009,"volume":1010,"transactions":9,"vwap":327},"2026-02-25",5.56,11166700,{"date":1012,"open":705,"high":327,"low":705,"close":705,"change":604,"percent_change":604,"volume":1013,"transactions":9,"vwap":705},"2026-02-24",8047400,{"date":1015,"open":705,"high":705,"low":705,"close":705,"change":604,"percent_change":604,"volume":1016,"transactions":9,"vwap":705},"2026-02-23",8849500,{"date":1018,"open":705,"high":327,"low":705,"close":705,"change":113,"percent_change":797,"volume":1019,"transactions":9,"vwap":705},"2026-02-20",9319400,{"date":1021,"open":327,"high":327,"low":705,"close":327,"change":604,"percent_change":604,"volume":1022,"transactions":9,"vwap":327},"2026-02-19",10291300,{"date":1024,"open":327,"high":308,"low":327,"close":327,"change":672,"percent_change":1009,"volume":1025,"transactions":9,"vwap":327},"2026-02-18",51576400,{"date":1027,"open":327,"high":308,"low":705,"close":705,"change":695,"percent_change":738,"volume":1028,"transactions":9,"vwap":705},"2026-02-17",11267400,{"date":1030,"open":327,"high":308,"low":327,"close":308,"change":604,"percent_change":604,"volume":1031,"transactions":9,"vwap":308},"2026-02-13",18462700,{"date":1033,"open":308,"high":308,"low":327,"close":308,"change":604,"percent_change":604,"volume":1034,"transactions":9,"vwap":308},"2026-02-12",8914400,{"date":1036,"open":308,"high":308,"low":327,"close":308,"change":604,"percent_change":604,"volume":1037,"transactions":9,"vwap":308},"2026-02-11",10934100,{"date":1039,"open":308,"high":783,"low":327,"close":308,"change":604,"percent_change":604,"volume":1040,"transactions":9,"vwap":308},"2026-02-10",11212100,{"date":1042,"open":783,"high":783,"low":308,"close":308,"change":113,"percent_change":784,"volume":1043,"transactions":9,"vwap":308},"2026-02-09",13594600,{"date":1045,"open":327,"high":750,"low":327,"close":783,"change":773,"percent_change":1046,"volume":1047,"transactions":9,"vwap":783},"2026-02-06",16.67,21049900,{"date":1049,"open":327,"high":327,"low":705,"close":705,"change":695,"percent_change":738,"volume":1050,"transactions":9,"vwap":705},"2026-02-05",19497700,{"date":1052,"open":783,"high":783,"low":327,"close":308,"change":113,"percent_change":784,"volume":1053,"transactions":9,"vwap":308},"2026-02-04",19182400,{"date":1055,"open":783,"high":750,"low":308,"close":783,"change":604,"percent_change":604,"volume":1056,"transactions":9,"vwap":783},"2026-02-03",13467800,{"date":1058,"open":308,"high":783,"low":308,"close":783,"change":672,"percent_change":1059,"volume":1060,"transactions":9,"vwap":783},"2026-02-02",5,16049600,{"date":1062,"open":783,"high":783,"low":308,"close":308,"change":113,"percent_change":784,"volume":1063,"transactions":9,"vwap":308},"2026-01-30",21936600,{"date":1065,"open":750,"high":750,"low":308,"close":783,"change":113,"percent_change":1066,"volume":1067,"transactions":9,"vwap":783},"2026-01-29",-4.55,22729200,{"date":1069,"open":748,"high":748,"low":750,"close":750,"change":113,"percent_change":1070,"volume":1071,"transactions":9,"vwap":750},"2026-01-28",-4.35,29043400,{"date":1073,"open":748,"high":1074,"low":750,"close":748,"change":672,"percent_change":1075,"volume":1076,"transactions":9,"vwap":748},"2026-01-27",0.23999999,4.55,33467300,{"date":1078,"open":1074,"high":1074,"low":750,"close":750,"change":695,"percent_change":1079,"volume":1080,"transactions":9,"vwap":750},"2026-01-26",-8.33,37179200,{"date":1082,"open":720,"high":720,"low":1074,"close":1074,"change":721,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1074},"2026-01-23",-11.11,29017200,{"date":1086,"open":1087,"high":1087,"low":719,"close":720,"change":113,"percent_change":1088,"volume":1089,"transactions":9,"vwap":720},"2026-01-22",0.28,-3.57,19801500,{"date":1091,"open":720,"high":728,"low":719,"close":1087,"change":672,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1087},"2026-01-21",3.7,21907700,{"date":1095,"open":720,"high":728,"low":719,"close":720,"change":721,"percent_change":738,"volume":1096,"transactions":9,"vwap":720},"2026-01-20",26075100,{"date":1098,"open":726,"high":726,"low":1087,"close":726,"change":818,"percent_change":691,"volume":1099,"transactions":9,"vwap":726},"2026-01-16",24761400,{"date":1101,"open":713,"high":713,"low":1087,"close":1087,"change":737,"percent_change":696,"volume":1102,"transactions":9,"vwap":1087},"2026-01-15",46343500,{"date":1104,"open":749,"high":735,"low":713,"close":713,"change":604,"percent_change":604,"volume":1105,"transactions":9,"vwap":713},"2026-01-14",34990400,{"date":1107,"open":735,"high":735,"low":726,"close":713,"change":113,"percent_change":1108,"volume":1109,"transactions":9,"vwap":713},"2026-01-13",-3.03,55620900,{"date":1111,"open":1112,"high":442,"low":749,"close":749,"change":695,"percent_change":1113,"volume":1114,"transactions":9,"vwap":749},"2026-01-12",0.34999999,-5.71,52593100,{"date":1116,"open":442,"high":1117,"low":713,"close":1112,"change":113,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1112},"2026-01-09",0.38999999,-2.78,101155800,{"date":1121,"open":713,"high":743,"low":726,"close":736,"change":604,"percent_change":604,"volume":1122,"transactions":9,"vwap":736},"2026-01-08",198634700,{"date":1124,"open":728,"high":148,"low":1087,"close":736,"change":460,"percent_change":1125,"volume":1126,"transactions":9,"vwap":736},"2026-01-07",38.46,383873500,{"date":1128,"open":719,"high":720,"low":1074,"close":719,"change":818,"percent_change":839,"volume":1129,"transactions":9,"vwap":719},"2026-01-06",67373000,{"date":1131,"open":713,"high":713,"low":1074,"close":1074,"change":721,"percent_change":1083,"volume":1132,"transactions":9,"vwap":1074},"2026-01-05",226704200,{"date":1134,"open":783,"high":728,"low":783,"close":720,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":720},"2026-01-02",0.09,50,227631600,{"date":1139,"open":327,"high":327,"low":705,"close":705,"change":113,"percent_change":797,"volume":1140,"transactions":9,"vwap":705},"2025-12-31",21885900,{"date":1142,"open":308,"high":783,"low":705,"close":327,"change":113,"percent_change":1143,"volume":1144,"transactions":9,"vwap":327},"2025-12-30",-5,24505700,{"date":1146,"open":783,"high":783,"low":308,"close":308,"change":695,"percent_change":1147,"volume":1148,"transactions":9,"vwap":308},"2025-12-29",-9.09,23377400,{"date":1150,"open":748,"high":748,"low":783,"close":750,"change":113,"percent_change":1070,"volume":1151,"transactions":9,"vwap":750},"2025-12-26",15823000,{"date":1153,"open":750,"high":748,"low":750,"close":748,"change":604,"percent_change":604,"volume":1154,"transactions":9,"vwap":748},"2025-12-24",10392500,{"date":1156,"open":748,"high":1074,"low":750,"close":748,"change":604,"percent_change":604,"volume":1157,"transactions":9,"vwap":748},"2025-12-23",16655400,{"date":1159,"open":1074,"high":123,"low":748,"close":748,"change":721,"percent_change":1160,"volume":1161,"transactions":9,"vwap":748},"2025-12-22",-11.54,26647400,{"date":1163,"open":123,"high":719,"low":123,"close":719,"change":672,"percent_change":1164,"volume":1165,"transactions":9,"vwap":719},"2025-12-19",4,41023700,{"date":1167,"open":123,"high":720,"low":123,"close":123,"change":604,"percent_change":604,"volume":1168,"transactions":9,"vwap":123},"2025-12-18",20857600,{"date":1170,"open":123,"high":720,"low":1074,"close":123,"change":113,"percent_change":1171,"volume":1172,"transactions":9,"vwap":123},"2025-12-17",-3.85,18638800,{"date":1174,"open":123,"high":719,"low":123,"close":719,"change":672,"percent_change":1164,"volume":1175,"transactions":9,"vwap":719},"2025-12-16",15675200,{"date":1177,"open":719,"high":720,"low":748,"close":123,"change":113,"percent_change":1171,"volume":1178,"transactions":9,"vwap":123},"2025-12-15",21981300,{"date":1180,"open":1087,"high":726,"low":719,"close":719,"change":695,"percent_change":665,"volume":1181,"transactions":9,"vwap":719},"2025-12-12",20055800,{"date":1183,"open":1087,"high":726,"low":1087,"close":1087,"change":695,"percent_change":687,"volume":1184,"transactions":9,"vwap":1087},"2025-12-11",17359600,{"date":1186,"open":726,"high":727,"low":728,"close":726,"change":604,"percent_change":604,"volume":1187,"transactions":9,"vwap":726},"2025-12-10",16569000,{"date":1189,"open":728,"high":726,"low":1087,"close":726,"change":818,"percent_change":691,"volume":1190,"transactions":9,"vwap":726},"2025-12-09",21223100,{"date":1192,"open":728,"high":726,"low":1087,"close":1087,"change":604,"percent_change":604,"volume":1193,"transactions":9,"vwap":1087},"2025-12-08",23055400,{"date":1195,"open":728,"high":727,"low":1087,"close":1087,"change":113,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1087},"2025-12-05",-3.45,22086000,{"date":1199,"open":728,"high":726,"low":1087,"close":728,"change":604,"percent_change":604,"volume":1200,"transactions":9,"vwap":728},"2025-12-04",15261600,{"date":1202,"open":728,"high":728,"low":720,"close":728,"change":604,"percent_change":604,"volume":1203,"transactions":9,"vwap":728},"2025-12-03",18518600,{"date":1205,"open":726,"high":727,"low":1087,"close":728,"change":818,"percent_change":1206,"volume":1207,"transactions":9,"vwap":728},"2025-12-02",7.41,24311900,{"date":1209,"open":1087,"high":728,"low":720,"close":720,"change":721,"percent_change":738,"volume":1210,"transactions":9,"vwap":720},"2025-12-01",19916200,{"date":1212,"open":735,"high":1112,"low":726,"close":726,"change":721,"percent_change":1147,"volume":1213,"transactions":9,"vwap":726},"2025-11-28",28789800,{"date":1215,"open":726,"high":1112,"low":1087,"close":749,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":749},"2025-11-26",0.04,13.79,52477300,{"date":1220,"open":1087,"high":726,"low":1087,"close":728,"change":604,"percent_change":604,"volume":1221,"transactions":9,"vwap":728},"2025-11-25",20372000,{"date":1223,"open":728,"high":728,"low":720,"close":728,"change":1216,"percent_change":1224,"volume":1225,"transactions":9,"vwap":728},"2025-11-24",16,33118100,{"date":1227,"open":308,"high":123,"low":308,"close":123,"change":1216,"percent_change":1228,"volume":1229,"transactions":9,"vwap":123},"2025-11-21",19.05,42721000,{"date":1231,"open":748,"high":1074,"low":783,"close":783,"change":695,"percent_change":788,"volume":1232,"transactions":9,"vwap":783},"2025-11-20",28085700,{"date":1234,"open":1074,"high":719,"low":750,"close":748,"change":113,"percent_change":1235,"volume":1236,"transactions":9,"vwap":748},"2025-11-19",-4.17,23658400,{"date":1238,"open":308,"high":123,"low":308,"close":1074,"change":604,"percent_change":604,"volume":1239,"transactions":9,"vwap":1074},"2025-11-18",37790400,{"date":1241,"open":1087,"high":1087,"low":748,"close":1074,"change":737,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1074},"2025-11-17",-14.29,44717500,{"date":1245,"open":1087,"high":726,"low":1087,"close":1087,"change":695,"percent_change":687,"volume":1246,"transactions":9,"vwap":1087},"2025-11-14",31924700,{"date":1248,"open":749,"high":735,"low":726,"close":726,"change":737,"percent_change":759,"volume":1249,"transactions":9,"vwap":726},"2025-11-13",38511100,{"date":1251,"open":1112,"high":736,"low":749,"close":735,"change":604,"percent_change":604,"volume":1252,"transactions":9,"vwap":735},"2025-11-12",34417200,{"date":1254,"open":1112,"high":442,"low":735,"close":735,"change":113,"percent_change":1255,"volume":1256,"transactions":9,"vwap":735},"2025-11-11",-2.86,22765300,{"date":1258,"open":1117,"high":1259,"low":1112,"close":1112,"change":695,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1112},"2025-11-10",0.41,-5.41,47406400,{"date":1263,"open":736,"high":148,"low":1112,"close":442,"change":604,"percent_change":604,"volume":1264,"transactions":9,"vwap":442},"2025-11-07",35957700,{"date":1266,"open":148,"high":1117,"low":1112,"close":442,"change":695,"percent_change":1267,"volume":1268,"transactions":9,"vwap":442},"2025-11-06",-5.13,42007400,{"date":1270,"open":442,"high":1271,"low":442,"close":1117,"change":1216,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1117},"2025-11-05",0.43000001,11.43,132477500,{"date":1275,"open":1112,"high":736,"low":749,"close":1112,"change":721,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1112},"2025-11-04",-7.89,62598600,{"date":1279,"open":148,"high":743,"low":442,"close":148,"change":695,"percent_change":1143,"volume":1280,"transactions":9,"vwap":148},"2025-11-03",67203900,{"date":1282,"open":1271,"high":1283,"low":148,"close":743,"change":737,"percent_change":1147,"volume":1284,"transactions":9,"vwap":743},"2025-10-31",0.44,65548700,{"date":1286,"open":743,"high":742,"low":743,"close":1283,"change":113,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1283},"2025-10-30",-2.22,69533000,{"date":1290,"open":1291,"high":1292,"low":1117,"close":742,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":742},"2025-10-29",0.47,0.47999999,-0.1,-18.18,275504800,{"date":1297,"open":1298,"high":1299,"low":733,"close":1300,"change":792,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-10-28",0.64999998,0.69,0.55000001,10,790134000,{"date":1304,"open":1271,"high":1305,"low":743,"close":1305,"change":460,"percent_change":67,"volume":1306,"transactions":9,"vwap":1305},"2025-10-27",0.5,403224400,{"date":1308,"open":148,"high":1309,"low":442,"close":743,"change":818,"percent_change":1310,"volume":1311,"transactions":9,"vwap":743},"2025-10-24",0.41999999,5.26,64607900,{"date":1313,"open":148,"high":1117,"low":736,"close":148,"change":113,"percent_change":1314,"volume":1315,"transactions":9,"vwap":148},"2025-10-23",-2.56,36123000,{"date":1317,"open":743,"high":1309,"low":1112,"close":1117,"change":818,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1117},"2025-10-22",5.41,63260300,{"date":1321,"open":148,"high":1117,"low":1112,"close":442,"change":721,"percent_change":1322,"volume":1323,"transactions":9,"vwap":442},"2025-10-21",-7.5,40348700,{"date":1325,"open":148,"high":1309,"low":736,"close":743,"change":1326,"percent_change":67,"volume":1327,"transactions":9,"vwap":743},"2025-10-20",0.08,90639100,{"date":1329,"open":735,"high":1112,"low":713,"close":713,"change":737,"percent_change":1083,"volume":1330,"transactions":9,"vwap":713},"2025-10-17",49876000,{"date":1332,"open":1259,"high":1309,"low":735,"close":736,"change":721,"percent_change":651,"volume":1333,"transactions":9,"vwap":736},"2025-10-16",53846600,{"date":1335,"open":743,"high":1259,"low":442,"close":1117,"change":695,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1117},"2025-10-15",-4.88,47390400,{"date":1339,"open":148,"high":1259,"low":442,"close":1259,"change":695,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1259},"2025-10-14",-4.65,75002000,{"date":1343,"open":1292,"high":1292,"low":1259,"close":1271,"change":778,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1271},"2025-10-13",-10.42,92963800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1292,"change":778,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1292},"2025-10-10",0.52999997,0.54000002,0.46000001,-9.43,80193600,{"date":1354,"open":1355,"high":1356,"low":1350,"close":1348,"change":737,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1348},"2025-10-09",0.57999998,0.60000002,-7.02,109371800,{"date":1360,"open":1361,"high":1362,"low":1300,"close":734,"change":189,"percent_change":1363,"volume":1364,"transactions":9,"vwap":734},"2025-10-08",0.68000001,0.69999999,-9.52,112781400,{"date":1366,"open":1362,"high":26,"low":1367,"close":1368,"change":672,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-07",0.58999997,0.63,1.61,123521100,{"date":1372,"open":1373,"high":1374,"low":1300,"close":1375,"change":1326,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-06",0.56,0.67000002,0.62,14.81,123879200,{"date":1379,"open":1350,"high":734,"low":742,"close":1349,"change":108,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1349},"2025-10-03",12.5,113933800,{"date":1383,"open":1305,"high":733,"low":1291,"close":1292,"change":737,"percent_change":651,"volume":1384,"transactions":9,"vwap":1292},"2025-10-02",34398800,{"date":1386,"open":1350,"high":1349,"low":742,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-10-01",0.51999998,0.07,15.56,64437900,{"date":1392,"open":742,"high":1350,"low":1259,"close":742,"change":604,"percent_change":604,"volume":1393,"transactions":9,"vwap":742},"2025-09-30",41105200,{"date":1395,"open":1387,"high":1300,"low":1259,"close":742,"change":113,"percent_change":1396,"volume":1397,"transactions":9,"vwap":742},"2025-09-29",-2.17,155976900,{"date":1399,"open":1309,"high":1291,"low":743,"close":1350,"change":1326,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1350},"2025-09-26",21.05,246227700,{"date":1403,"open":1117,"high":743,"low":736,"close":148,"change":695,"percent_change":1143,"volume":1404,"transactions":9,"vwap":148},"2025-09-25",20531000,{"date":1406,"open":1309,"high":1271,"low":1117,"close":743,"change":604,"percent_change":604,"volume":1407,"transactions":9,"vwap":743},"2025-09-24",20355000,{"date":1409,"open":1283,"high":742,"low":148,"close":743,"change":189,"percent_change":1410,"volume":1411,"transactions":9,"vwap":743},"2025-09-23",-13.04,32069000,{"date":1413,"open":1292,"high":1292,"low":1271,"close":1350,"change":714,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1350},"2025-09-22",-13.21,28771300,{"date":1417,"open":734,"high":734,"low":733,"close":1348,"change":113,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1348},"2025-09-19",-1.85,42771900,{"date":1421,"open":1259,"high":1375,"low":743,"close":1349,"change":650,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1349},"2025-09-18",31.71,182538400,{"date":1425,"open":1259,"high":1271,"low":148,"close":1259,"change":818,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1259},"2025-09-17",5.13,30869100,{"date":1429,"open":1309,"high":1309,"low":442,"close":1117,"change":189,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1117},"2025-09-16",-13.33,24375800,{"date":1433,"open":1434,"high":1435,"low":1271,"close":742,"change":1326,"percent_change":1436,"volume":1437,"transactions":9,"vwap":742},"2025-09-15",0.70999998,0.72000003,21.62,232983600,{"date":1439,"open":442,"high":148,"low":442,"close":442,"change":604,"percent_change":604,"volume":1440,"transactions":9,"vwap":442},"2025-09-12",2348500,{"date":1442,"open":743,"high":743,"low":442,"close":442,"change":721,"percent_change":1322,"volume":1443,"transactions":9,"vwap":442},"2025-09-11",5746300,{"date":1445,"open":148,"high":743,"low":442,"close":743,"change":818,"percent_change":1310,"volume":1446,"transactions":9,"vwap":743},"2025-09-10",6221700,{"date":1448,"open":148,"high":1117,"low":442,"close":148,"change":604,"percent_change":604,"volume":1449,"transactions":9,"vwap":148},"2025-09-09",2658100,{"date":1451,"open":1283,"high":742,"low":442,"close":148,"change":189,"percent_change":1452,"volume":1453,"transactions":9,"vwap":148},"2025-09-08",-13.64,5090500,{"date":1455,"open":1309,"high":742,"low":1259,"close":1283,"change":818,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1283},"2025-09-05",4.76,1336000,{"date":1459,"open":1271,"high":1271,"low":1259,"close":1309,"change":113,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1309},"2025-09-04",-2.33,1043500,{"date":1463,"open":1271,"high":1271,"low":1259,"close":1271,"change":818,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1271},"2025-09-03",4.88,1566400,{"date":1467,"open":1348,"high":1348,"low":743,"close":1259,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1259},"2025-09-02",-0.12,-22.64,3299100,{"date":1472,"open":1373,"high":1355,"low":1348,"close":1348,"change":721,"percent_change":302,"volume":1473,"transactions":9,"vwap":1348},"2025-08-29",1547200,{"date":1475,"open":1300,"high":1373,"low":1349,"close":1373,"change":818,"percent_change":1092,"volume":1476,"transactions":9,"vwap":1373},"2025-08-28",1316300,{"date":1478,"open":1349,"high":1300,"low":1348,"close":1349,"change":672,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1349},"2025-08-27",1.89,960800,{"date":1482,"open":1300,"high":1300,"low":1348,"close":1348,"change":113,"percent_change":1418,"volume":1483,"transactions":9,"vwap":1348},"2025-08-26",1338800,{"date":1485,"open":1356,"high":1356,"low":1349,"close":1349,"change":778,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1349},"2025-08-25",-8.47,1448800,{"date":1489,"open":1367,"high":1490,"low":1373,"close":1367,"change":672,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1367},"2025-08-22",0.61000001,1.72,1535800,{"date":1494,"open":1355,"high":1375,"low":734,"close":1355,"change":604,"percent_change":604,"volume":1495,"transactions":9,"vwap":1355},"2025-08-21",1158800,{"date":1497,"open":1356,"high":1356,"low":1348,"close":1355,"change":695,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1355},"2025-08-20",-3.33,1079400,{"date":1501,"open":1502,"high":1298,"low":1367,"close":1356,"change":778,"percent_change":651,"volume":1503,"transactions":9,"vwap":1356},"2025-08-19",0.63999999,1371600,{"date":1505,"open":1506,"high":1506,"low":1502,"close":1298,"change":113,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1298},"2025-08-18",0.66000003,-1.52,788600,{"date":1510,"open":1361,"high":1361,"low":1502,"close":1506,"change":113,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1506},"2025-08-15",-1.49,938500,{"date":1514,"open":1362,"high":1362,"low":1506,"close":1374,"change":721,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1374},"2025-08-14",-4.29,1092100,{"date":1518,"open":1361,"high":1434,"low":1361,"close":1362,"change":672,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1362},"2025-08-13",1.45,1815800,{"date":1522,"open":1362,"high":1362,"low":1506,"close":1299,"change":604,"percent_change":604,"volume":1523,"transactions":9,"vwap":1299},"2025-08-12",1428100,{"date":1525,"open":1435,"high":1435,"low":1374,"close":1299,"change":604,"percent_change":604,"volume":1526,"transactions":9,"vwap":1299},"2025-08-11",1468300,{"date":1528,"open":1299,"high":1435,"low":1361,"close":1299,"change":672,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1299},"2025-08-08",1.47,1717100,{"date":1532,"open":1362,"high":1434,"low":1374,"close":1361,"change":695,"percent_change":1255,"volume":1533,"transactions":9,"vwap":1361},"2025-08-07",938100,{"date":1535,"open":1434,"high":1435,"low":1299,"close":1362,"change":113,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1362},"2025-08-06",-1.41,1266700,{"date":1539,"open":644,"high":1540,"low":1299,"close":1434,"change":737,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1434},"2025-08-05",0.76999998,-5.33,1179500,{"date":1544,"open":1362,"high":1540,"low":1299,"close":644,"change":1135,"percent_change":1545,"volume":1546,"transactions":9,"vwap":644},"2025-08-04",13.64,2604700,{"date":1548,"open":1361,"high":1299,"low":1502,"close":1506,"change":189,"percent_change":1079,"volume":1549,"transactions":9,"vwap":1506},"2025-08-01",1736100,{"date":1551,"open":26,"high":644,"low":1434,"close":1435,"change":721,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1435},"2025-07-31",-4,1464700,{"date":1555,"open":1435,"high":1556,"low":1435,"close":644,"change":1216,"percent_change":1557,"volume":1558,"transactions":9,"vwap":644},"2025-07-30",0.82999998,5.63,3855600,{"date":1560,"open":1561,"high":1561,"low":1434,"close":1434,"change":714,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1434},"2025-07-29",0.80000001,-8.97,2404900,{"date":1565,"open":26,"high":1566,"low":1435,"close":1567,"change":792,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-07-28",0.81999999,0.77999997,6.85,3379400,{"date":1571,"open":1572,"high":1572,"low":1299,"close":26,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":26},"2025-07-25",0.83999997,-0.15,-17.05,6483200,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":604,"percent_change":604,"volume":1581,"transactions":9,"vwap":1580},"2025-07-24",0.88999999,0.87,0.88,776000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1580,"change":113,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1580},"2025-07-23",0.91000003,0.86000001,-1.12,1427600,{"date":1589,"open":1590,"high":1590,"low":1556,"close":1578,"change":721,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1578},"2025-07-22",0.92000002,-3.26,1928800,{"date":1594,"open":103,"high":103,"low":1584,"close":1590,"change":1468,"percent_change":1160,"volume":1595,"transactions":9,"vwap":1590},"2025-07-21",4236000,{"date":1597,"open":1598,"high":1599,"low":47,"close":1600,"change":189,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-07-18",1.11,1.12,1.04,-5.45,4365300,{"date":1604,"open":1605,"high":1606,"low":1600,"close":1607,"change":1216,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-07-17",1.05,1.17,1.1,3.77,5282700,{"date":1611,"open":1612,"high":1612,"low":103,"close":1612,"change":604,"percent_change":604,"volume":1613,"transactions":9,"vwap":1612},"2025-07-16",1.06,2067200,{"date":1615,"open":118,"high":1616,"low":1600,"close":1612,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1612},"2025-07-15",1.14,-0.11,-9.4,2839700,{"date":1621,"open":1606,"high":1622,"low":1623,"close":1606,"change":672,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1606},"2025-07-14",1.2,1.09,0.86,3263000,{"date":1627,"open":1628,"high":1629,"low":1616,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-07-11",1.28,1.3,1.16,-0.18,-13.43,5411300,{"date":1635,"open":83,"high":1636,"low":1637,"close":83,"change":604,"percent_change":604,"volume":1638,"transactions":9,"vwap":83},"2025-07-10",1.36,1.31,1983300,{"date":1640,"open":1641,"high":1636,"low":1637,"close":83,"change":721,"percent_change":1642,"volume":1643,"transactions":9,"vwap":83},"2025-07-09",1.35,-2.19,2372400,{"date":1645,"open":1646,"high":1646,"low":1641,"close":1647,"change":695,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-07-08",1.41,1.37,-1.44,2553400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1652,"change":818,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1652},"2025-07-07",1.39,1.5,1.33,1.46,3772500,{"date":1658,"open":1647,"high":1646,"low":1629,"close":1647,"change":672,"percent_change":160,"volume":1659,"transactions":9,"vwap":1647},"2025-07-03",2507400,{"date":1661,"open":1662,"high":1519,"low":363,"close":1636,"change":189,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1636},"2025-07-02",1.32,-4.23,5059500,{"date":1666,"open":1667,"high":1668,"low":1647,"close":1669,"change":818,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-07-01",2.02,2.23,1.42,1.43,115714500,{"date":1673,"open":1641,"high":1674,"low":1629,"close":1674,"change":818,"percent_change":1519,"volume":1675,"transactions":9,"vwap":1674},"2025-06-30",1.4,825500,{"date":1677,"open":1678,"high":1678,"low":83,"close":1679,"change":778,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-06-27",1.52,1.38,-3.5,1101800,{"date":1683,"open":1662,"high":1519,"low":1684,"close":1670,"change":460,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1670},"2025-06-26",1.27,7.52,1050200,{"date":1688,"open":1679,"high":1646,"low":1629,"close":1654,"change":1293,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1654},"2025-06-25",-6.99,1035500,{"date":1692,"open":1669,"high":1519,"low":1679,"close":1670,"change":695,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1670},"2025-06-24",-1.38,917600,{"date":1696,"open":1678,"high":1697,"low":1647,"close":1519,"change":505,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1519},"2025-06-23",1.55,-5.23,1750400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-06-20",1.8,1.95,1.44,1.53,-0.16,-9.47,31265100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":113,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-06-18",1.7,1.74,1.63,1.69,-0.59,1013800,{"date":1718,"open":1719,"high":1720,"low":1714,"close":1711,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1711},"2025-06-17",1.99,2,-0.34,-16.67,2096800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":587,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-06-16",4.24,1.9,2.04,-54.57,4392300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":792,"percent_change":118,"volume":1737,"transactions":9,"vwap":1736},"2025-06-13",4.37,4.62,4.17,4.49,618500,{"date":1739,"open":272,"high":272,"low":1740,"close":1741,"change":1706,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-06-12",4.38,4.44,-3.48,241100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":721,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-06-11",4.61,4.7,4.5,4.6,-0.65,324800,{"date":1753,"open":1754,"high":1464,"low":1075,"close":1755,"change":1756,"percent_change":579,"volume":1757,"transactions":9,"vwap":1755},"2025-06-10",4.83,4.63,-0.19,393100,{"date":1759,"open":1748,"high":1760,"low":1761,"close":1762,"change":108,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-06-09",4.85,4.42,4.82,1.26,1541500,{"date":1766,"open":1754,"high":1767,"low":1768,"close":1456,"change":1293,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1456},"2025-06-06",5.28,4.73,-2.06,616000,{"date":1772,"open":1773,"high":1059,"low":1747,"close":1774,"change":672,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-06-05",4.81,4.86,0.21,347600,{"date":1778,"open":1779,"high":1780,"low":1734,"close":1760,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1760},"2025-06-04",4.77,4.94,-0.14,-2.81,471800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":658,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-06-03",4.8,5.11,4.68,4.99,2.89,895700,{"date":1793,"open":1426,"high":1794,"low":1075,"close":1760,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1760},"2025-06-02",5.45,-0.51,-9.51,1396000,{"date":1799,"open":1800,"high":1801,"low":1464,"close":1802,"change":452,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-05-30",4.89,7,5.36,9.39,3291300,{"date":1806,"open":1794,"high":1807,"low":1786,"close":543,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":543},"2025-05-29",5.47,-0.48,-8.92,536500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-05-28",5.46,5.65,5.31,5.38,-0.25,-4.44,443600,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1557,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1557},"2025-05-27",6.23,5.51,-0.37,-6.17,779200,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1242,"volume":1832,"transactions":9,"vwap":1830},"2025-05-23",6.9,6,-1,963000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1801,"change":714,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1801},"2025-05-22",5.61,7.15,5.42,-0.99,2288400,{"date":1841,"open":1310,"high":177,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-05-21",5.02,7.07,2.46,53.36,53098300,{"date":1848,"open":1789,"high":1059,"low":1849,"close":1746,"change":1808,"percent_change":1351,"volume":1850,"transactions":9,"vwap":1746},"2025-05-20",4.53,288500,{"date":1852,"open":1853,"high":1854,"low":1760,"close":1855,"change":1706,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-05-19",5.43,5.5,5.09,-3.05,304300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-05-16",5.77,6.05,5.25,-0.74,-12.35,494000,{"date":1867,"open":1815,"high":1868,"low":1767,"close":1869,"change":1259,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-15",6.26,5.99,7.35,730900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-05-14",6.63,6.73,5.54,5.58,-1.14,-16.96,1015500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1216,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-13",6.91,7.43,6.7,6.72,0.6,1152400,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-05-12",6.01,7.6,6.68,-0.85,-11.29,2417700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1824,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-05-09",9.15,9.74,7.11,7.53,-4.68,8427400,{"date":1906,"open":1907,"high":1908,"low":1870,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-05-08",7.68,9.94,7.9,1.73,28.04,45365600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1529,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-05-07",5.33,8.56,5.19,6.17,31.28,87882500,{"date":1922,"open":1869,"high":1923,"low":1749,"close":1747,"change":1856,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1747},"2025-05-06",6.27,-39.35,9016100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-05-05",3.17,9.08,2.94,7.75,6.38,465.69,298219500,{"date":1936,"open":1669,"high":1704,"low":1641,"close":1647,"change":778,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1647},"2025-05-02",-3.52,74100,{"date":1940,"open":1647,"high":1941,"low":1684,"close":1669,"change":792,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1669},"2025-05-01",1.48,3.65,133700,{"date":1945,"open":1669,"high":1669,"low":1946,"close":1647,"change":778,"percent_change":1937,"volume":1947,"transactions":9,"vwap":1647},"2025-04-30",1.23,146300,{"date":1949,"open":1950,"high":1950,"low":1669,"close":1669,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1669},"2025-04-29",1.49,-0.09,-5.96,68500,{"date":1955,"open":1956,"high":1711,"low":1941,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-04-28",1.66,1.51,-0.2,-11.7,166300,{"date":1962,"open":1963,"high":293,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-04-25",1.88,1.65,1.71,-0.33,-16.18,274200,{"date":1970,"open":1971,"high":240,"low":1972,"close":1728,"change":818,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1728},"2025-04-24",2.06,1.92,0.99,861600,{"date":1976,"open":1977,"high":1978,"low":1727,"close":1667,"change":604,"percent_change":604,"volume":1979,"transactions":9,"vwap":1667},"2025-04-23",2.07,2.18,161000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1667,"change":604,"percent_change":604,"volume":1985,"transactions":9,"vwap":1667},"2025-04-22",2.05,2.16,1.96,67100,{"date":1987,"open":240,"high":1988,"low":1989,"close":1667,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1667},"2025-04-21",2.31,2.01,-0.23,-10.22,52800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":773,"percent_change":1641,"volume":1999,"transactions":9,"vwap":1998},"2025-04-17",2.27,2.35,2.21,2.25,12800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":1958,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-04-16",2.3,2.4,2.22,-8.26,40400,{"date":2008,"open":2003,"high":2009,"low":2010,"close":2011,"change":778,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-04-15",2.65,2.32,2.42,-2.02,16300,{"date":2015,"open":2003,"high":2016,"low":1998,"close":514,"change":492,"percent_change":1787,"volume":2017,"transactions":9,"vwap":514},"2025-04-14",2.52,71500,{"date":181,"open":2004,"high":2019,"low":2004,"close":1996,"change":650,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1996},2.39,5.86,22800]