[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMR":3,"homepage-market-summary":30,"stock-historical-HMR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Heidmar Maritime Holdings Corp. Common Stock","Nasdaq",null,"Common Stock","Heidmar Maritime Holdings Corp is a commercial and technical management company that operates tanker and dry-bulk vessel pools. The group, along with its subsidiaries, operates as a growing tanker pool company engaged in the commercial management and chartering of crude oil and refined petroleum product tankers. Its lines of business currently include asset management, tanker pooling, commercial and time charters, assisting clients with the buying and selling of ships, and technical management services for individual vessels, which include assistance in technical operations and crewing of the vessel. Its geographic areas are Singapore, the USA, the Marshall Islands, the United Arab Emirates, Germany, Switzerland, and Other.","52",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.67,1.7,1.75,1.65,1.72,-0.05,-2.91,63152.95821,426,1.6786,2.015,0.73000002,111163.58886566,73.2,407,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.06,121667,44408297.216415,-43.2,"2025-04-22",[182,183,193,200,206,214,225,233,238,246,255,265,273,283,289,297,307,316,323,332,340,347,354,363,372,381,388,396,403,410,419,427,433,441,447,453,459,464,472,482,493,500,508,517,526,532,540,547,554,560,566,574,580,588,595,600,604,608,612,616,621,626,629,633,637,642,647,652,656,659,664,669,673,679,683,687,691,697,703,710,715,721,727,732,738,743,747,753,758,763,768,773,778,782,786,789,794,800,807,815,822,831,840,847,854,860,867,876,884,888,895,902,907,912,918,923,931,938,943,951,959,966,973,978,984,990,997,1002,1008,1014,1021,1026,1033,1039,1044,1052,1057,1063,1070,1077,1082,1086,1092,1097,1103,1107,1112,1118,1125,1130,1134,1140,1145,1149,1155,1162,1167,1174,1181,1187,1193,1196,1201,1207,1214,1218,1224,1228,1235,1241,1245,1250,1254,1261,1265,1270,1274,1277,1281,1286,1289,1294,1298,1302,1305,1309,1314,1319,1323,1329,1335,1340,1346,1352,1356,1361,1366,1369,1373,1377,1380,1384,1388,1392,1395,1399,1401,1406,1409,1413,1417,1421,1424,1429,1433,1438,1442,1445,1448,1452,1456,1460,1463,1467,1471,1475,1480,1484,1489,1493,1496,1499,1503,1507,1509,1512,1516,1521,1525,1529,1533,1537,1541,1545,1549,1553,1557,1561,1565,1570,1573,1576,1580,1583,1587,1591,1596,1600,1605,1609,1613,1615,1620,1625,1629,1634,1638,1643,1646,1650,1654,1658,1662,1665,1670,1674,1677,1681,1686,1689,1693,1698,1703,1707,1710,1714,1718,1722,1727,1731,1736,1740,1744,1748,1752,1756,1759,1764,1768,1772,1775,1779,1782,1786,1790,1792,1796,1799,1802,1805,1808,1812,1816,1821,1828,1835,1841,1845,1848,1852,1855,1859,1862,1867,1870,1873,1877,1883,1887,1892,1899,1904,1909,1912,1917,1922,1926,1931,1935,1939,1946,1952,1957,1964,1970,1979,1987,1993,1998,2004,2011,2016,2022,2027,2033,2039,2044,2047,2052,2056,2059,2065,2068,2074,2079],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.68,1.84,1.6,0.05,2.99,217839.279757,1218,1.7085,{"date":194,"open":185,"high":19,"low":195,"close":15,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.64,0,49099.9871,348,1.6865,{"date":201,"open":16,"high":202,"low":18,"close":15,"change":20,"percent_change":21,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.7294,92676.503874,644,1.6753,{"date":207,"open":19,"high":208,"low":209,"close":19,"change":20,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.784,1.69,-2.82,116658.082968,528,1.7242,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.82,1.85,1.76,1.77,-0.04,-2.21,95729.082702,727,1.7993,{"date":226,"open":217,"high":227,"low":228,"close":228,"change":220,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.92,1.81,-2.16,81931.067815,599,1.8677,{"date":234,"open":217,"high":25,"low":186,"close":217,"change":196,"percent_change":196,"volume":235,"transactions":236,"vwap":237},"2026-09-23",264564.3272,810,1.9407,{"date":239,"open":186,"high":240,"low":19,"close":217,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.89,0.04,2.21,153144.60413,937,1.8241,{"date":247,"open":248,"high":227,"low":249,"close":228,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.83,1.78,-0.03,-1.63,260467.207255,1178,1.861,{"date":256,"open":257,"high":258,"low":259,"close":186,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.74,1.86,1.71,0.1,5.75,130463.168752,661,1.7903,{"date":266,"open":18,"high":267,"low":18,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.79,0.11,6.75,108274.90596,600,1.7472,{"date":274,"open":185,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.775,1.61,1.63,-0.06,-3.55,117553.913166,627,1.674,{"date":284,"open":257,"high":17,"low":276,"close":209,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":185},"2026-09-15",-0.08,-4.52,262524.110256,1157,{"date":290,"open":82,"high":258,"low":291,"close":219,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.32,0.34,23.78,1154164.013089,5363,1.6647,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",1.24,1.47,1.43,0.19,15.32,257663.775339,733,1.3899,{"date":308,"open":309,"high":310,"low":311,"close":299,"change":250,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",1.27,1.2785,1.2318,-2.36,25067.090785,341,1.2589,{"date":317,"open":318,"high":318,"low":299,"close":309,"change":250,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.3,-2.31,43804.219591,483,1.2773,{"date":324,"open":325,"high":326,"low":327,"close":318,"change":250,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",1.28,1.33,1.26,-2.26,61961.659081,440,1.3004,{"date":333,"open":82,"high":334,"low":335,"close":326,"change":112,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.36,1.31,-0.75,43875.160366,314,1.3218,{"date":341,"open":335,"high":342,"low":335,"close":82,"change":112,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.42,-0.74,31693.244532,319,1.3439,{"date":348,"open":299,"high":349,"low":299,"close":349,"change":268,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.35,8.87,72319.565186,325,1.2939,{"date":355,"open":356,"high":356,"low":357,"close":299,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",1.39,1.12,-0.15,-10.79,322071.38787,988,1.2765,{"date":364,"open":301,"high":365,"low":366,"close":356,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",1.4743,1.38,-0.02,-1.42,114694.598235,546,1.4375,{"date":373,"open":374,"high":301,"low":375,"close":376,"change":241,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",1.345,1.3401,1.41,2.92,33376.492785,283,1.3944,{"date":382,"open":82,"high":356,"low":318,"close":383,"change":241,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",1.37,3.01,22574.810155,210,1.3548,{"date":389,"open":335,"high":390,"low":318,"close":326,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",1.355,0.02,1.53,27796.313401,245,1.3276,{"date":397,"open":356,"high":376,"low":318,"close":335,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",-0.09,-6.43,40543.655867,318,1.3657,{"date":404,"open":334,"high":301,"low":349,"close":405,"change":188,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.4,3.7,32084.971699,248,1.393,{"date":411,"open":412,"high":413,"low":349,"close":349,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.45,1.49,-0.1,-6.9,65010.563033,372,1.4055,{"date":420,"open":366,"high":421,"low":366,"close":412,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",1.5,0.09,6.62,76101.36989,441,1.4504,{"date":428,"open":429,"high":376,"low":334,"close":334,"change":250,"percent_change":229,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.395,33527.583443,156,1.3789,{"date":434,"open":356,"high":435,"low":436,"close":356,"change":437,"percent_change":242,"volume":438,"transactions":439,"vwap":440},"2026-08-18",1.52,1.3501,0.03,88813.119074,439,1.4564,{"date":442,"open":356,"high":412,"low":335,"close":334,"change":220,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",-2.86,95486.922742,418,1.3923,{"date":448,"open":82,"high":342,"low":449,"close":405,"change":188,"percent_change":406,"volume":450,"transactions":451,"vwap":452},"2026-08-14",1.2911,51592.206768,350,1.3492,{"date":454,"open":291,"high":349,"low":291,"close":349,"change":437,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",2.27,41859.927207,177,1.3377,{"date":460,"open":326,"high":366,"low":318,"close":291,"change":196,"percent_change":196,"volume":461,"transactions":462,"vwap":463},"2026-08-12",38811.157728,292,1.3261,{"date":465,"open":299,"high":342,"low":466,"close":291,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.23,0.08,6.45,87688.165644,603,1.3341,{"date":473,"open":474,"high":475,"low":476,"close":299,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",1.25,1.299,1.215,-0.025,-1.98,37177.024851,298,1.2643,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",1.22,1.2762,1.2,1.265,0.045,3.69,59787.682963,216,1.239,{"date":494,"open":60,"high":484,"low":495,"close":484,"change":241,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",1.1833,3.39,20962.523528,180,1.2035,{"date":501,"open":299,"high":299,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",1.18,-0.0595,-4.8,38575.385765,461,1.2074,{"date":509,"open":510,"high":299,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",1.1,1.2395,0.1295,11.67,81702.588136,332,1.17,{"date":518,"open":510,"high":519,"low":520,"close":521,"change":112,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",1.1263,1.09,1.11,-0.89,27651.589344,169,1.1084,{"date":527,"open":117,"high":117,"low":510,"close":357,"change":528,"percent_change":67,"volume":529,"transactions":530,"vwap":531},"2026-07-31",0.01,22287.868899,119,1.1158,{"date":533,"open":357,"high":534,"low":535,"close":521,"change":528,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",1.1394,1.08,0.91,46855.022479,213,1.1154,{"date":541,"open":542,"high":502,"low":510,"close":510,"change":367,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",1.14,-1.79,38984.520371,265,1.1187,{"date":548,"open":486,"high":549,"low":357,"close":357,"change":285,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",1.212,-6.67,67290.426011,340,1.182,{"date":555,"open":357,"high":476,"low":520,"close":486,"change":188,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",4.35,67662.747316,569,1.1494,{"date":561,"open":542,"high":502,"low":510,"close":562,"change":391,"percent_change":219,"volume":563,"transactions":564,"vwap":565},"2026-07-24",1.15,48861.07854,209,1.1482,{"date":567,"open":568,"high":569,"low":510,"close":117,"change":112,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",1.1301,1.1649,-0.88,24894.749172,148,1.1291,{"date":575,"open":486,"high":486,"low":542,"close":542,"change":250,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",-2.56,55793.410886,394,1.1775,{"date":581,"open":535,"high":60,"low":582,"close":516,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",1.06,0.13,12.5,102548.889376,682,1.132,{"date":589,"open":582,"high":582,"low":46,"close":590,"change":250,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",1.04,-2.8,81500.536123,377,1.0347,{"date":596,"open":597,"high":535,"low":598,"close":597,"change":196,"percent_change":196,"volume":599,"transactions":9,"vwap":597},"2026-07-17",1.07,1.05,52300,{"date":601,"open":510,"high":510,"low":597,"close":597,"change":220,"percent_change":602,"volume":603,"transactions":9,"vwap":597},"2026-07-16",-3.6,35900,{"date":605,"open":510,"high":357,"low":597,"close":521,"change":437,"percent_change":606,"volume":607,"transactions":9,"vwap":521},"2026-07-15",2.78,25700,{"date":609,"open":510,"high":357,"low":597,"close":535,"change":367,"percent_change":610,"volume":611,"transactions":9,"vwap":535},"2026-07-14",-1.82,57800,{"date":613,"open":520,"high":516,"low":535,"close":510,"change":437,"percent_change":614,"volume":615,"transactions":9,"vwap":510},"2026-07-13",2.8,75100,{"date":617,"open":117,"high":542,"low":597,"close":597,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":597},"2026-07-10",-0.07,-6.14,95900,{"date":622,"open":357,"high":623,"low":520,"close":542,"change":188,"percent_change":624,"volume":625,"transactions":9,"vwap":542},"2026-07-09",1.16,4.59,146400,{"date":627,"open":510,"high":562,"low":597,"close":520,"change":196,"percent_change":196,"volume":628,"transactions":9,"vwap":520},"2026-07-08",112300,{"date":630,"open":623,"high":60,"low":535,"close":520,"change":618,"percent_change":631,"volume":632,"transactions":9,"vwap":520},"2026-07-07",-6.03,83000,{"date":634,"open":474,"high":325,"low":542,"close":623,"change":220,"percent_change":635,"volume":636,"transactions":9,"vwap":623},"2026-07-06",-3.33,135000,{"date":638,"open":639,"high":309,"low":60,"close":486,"change":367,"percent_change":640,"volume":641,"transactions":9,"vwap":486},"2026-07-02",1.245,-1.64,59500,{"date":643,"open":474,"high":644,"low":60,"close":484,"change":278,"percent_change":645,"volume":646,"transactions":9,"vwap":484},"2026-07-01",1.285,-4.69,153500,{"date":648,"open":502,"high":318,"low":649,"close":325,"change":268,"percent_change":650,"volume":651,"transactions":9,"vwap":325},"2026-06-30",1.155,9.4,102100,{"date":653,"open":327,"high":309,"low":357,"close":516,"change":20,"percent_change":654,"volume":655,"transactions":9,"vwap":516},"2026-06-29",-4.1,185800,{"date":657,"open":484,"high":474,"low":60,"close":484,"change":196,"percent_change":196,"volume":658,"transactions":9,"vwap":484},"2026-06-26",76400,{"date":660,"open":327,"high":661,"low":553,"close":484,"change":250,"percent_change":662,"volume":663,"transactions":9,"vwap":484},"2026-06-25",1.269,-2.4,162100,{"date":665,"open":516,"high":325,"low":516,"close":474,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":474},"2026-06-24",0.12,10.62,309400,{"date":670,"open":542,"high":486,"low":357,"close":117,"change":250,"percent_change":671,"volume":672,"transactions":9,"vwap":117},"2026-06-23",-2.59,49900,{"date":674,"open":520,"high":60,"low":675,"close":623,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":623},"2026-06-22",1.03,0.07,6.42,217100,{"date":680,"open":516,"high":486,"low":597,"close":520,"change":20,"percent_change":681,"volume":682,"transactions":9,"vwap":520},"2026-06-18",-4.39,171100,{"date":684,"open":299,"high":299,"low":542,"close":542,"change":414,"percent_change":685,"volume":686,"transactions":9,"vwap":542},"2026-06-17",-8.06,105300,{"date":688,"open":502,"high":335,"low":502,"close":299,"change":241,"percent_change":689,"volume":690,"transactions":9,"vwap":299},"2026-06-16",3.33,175000,{"date":692,"open":349,"high":693,"low":502,"close":486,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":486},"2026-06-15",1.413,-0.12,-9.09,257800,{"date":698,"open":699,"high":699,"low":291,"close":291,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":291},"2026-06-12",1.48,-0.14,-9.59,162900,{"date":704,"open":705,"high":706,"low":376,"close":707,"change":618,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-11",1.54,1.59,1.46,-4.58,120100,{"date":711,"open":356,"high":712,"low":356,"close":392,"change":666,"percent_change":713,"volume":714,"transactions":9,"vwap":392},"2026-06-10",1.575,8.51,123500,{"date":716,"open":717,"high":718,"low":326,"close":376,"change":285,"percent_change":719,"volume":720,"transactions":9,"vwap":376},"2026-06-09",1.51,1.55,-5.37,107300,{"date":722,"open":723,"high":724,"low":300,"close":413,"change":285,"percent_change":725,"volume":726,"transactions":9,"vwap":413},"2026-06-08",1.58,1.586,-5.1,138100,{"date":728,"open":392,"high":195,"low":421,"close":729,"change":278,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-05",1.57,-3.68,312700,{"date":733,"open":707,"high":734,"low":429,"close":277,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":277},"2026-06-04",1.635,0.17,11.64,273600,{"date":739,"open":421,"high":740,"low":301,"close":707,"change":414,"percent_change":741,"volume":742,"transactions":9,"vwap":707},"2026-06-03",1.56,-6.41,245000,{"date":744,"open":718,"high":15,"low":405,"close":740,"change":188,"percent_change":745,"volume":746,"transactions":9,"vwap":740},"2026-06-02",3.31,433800,{"date":748,"open":749,"high":209,"low":356,"close":717,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":717},"2026-06-01",1.44,0.28,22.76,2508600,{"date":754,"open":562,"high":755,"low":562,"close":466,"change":422,"percent_change":756,"volume":757,"transactions":9,"vwap":466},"2026-05-29",1.29,7.89,164800,{"date":759,"open":755,"high":755,"low":357,"close":542,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":542},"2026-05-28",-0.11,-8.8,303000,{"date":764,"open":342,"high":342,"low":510,"close":474,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":474},"2026-05-27",-0.32,-20.38,634300,{"date":769,"open":392,"high":259,"low":770,"close":729,"change":676,"percent_change":771,"volume":772,"transactions":9,"vwap":729},"2026-05-26",1.275,4.67,930100,{"date":774,"open":623,"high":775,"low":542,"close":421,"change":292,"percent_change":776,"volume":777,"transactions":9,"vwap":421},"2026-05-22",1.545,29.31,748700,{"date":779,"open":309,"high":309,"low":117,"close":623,"change":618,"percent_change":780,"volume":781,"transactions":9,"vwap":623},"2026-05-21",-5.69,288600,{"date":783,"open":562,"high":755,"low":357,"close":466,"change":666,"percent_change":784,"volume":785,"transactions":9,"vwap":466},"2026-05-20",10.81,338100,{"date":787,"open":510,"high":486,"low":597,"close":521,"change":437,"percent_change":606,"volume":788,"transactions":9,"vwap":521},"2026-05-19",301600,{"date":790,"open":89,"high":562,"low":791,"close":535,"change":676,"percent_change":792,"volume":793,"transactions":9,"vwap":535},"2026-05-18",0.97000003,6.93,185700,{"date":795,"open":796,"high":535,"low":797,"close":102,"change":112,"percent_change":798,"volume":799,"transactions":9,"vwap":102},"2026-05-15",0.97799999,0.95999998,-0.98,112500,{"date":801,"open":802,"high":535,"low":803,"close":89,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":89},"2026-05-14",0.93000001,0.91799998,0.152,17.51,647000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":218,"volume":814,"transactions":9,"vwap":812},"2026-05-13",0.87,0.94400001,0.86000001,0.86799997,0.015,211300,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":241,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-12",0.79000002,0.89499998,0.85299999,4.92,75400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-11",0.81,0.829,0.801,0.81300002,-0.017,-2.05,22000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-08",0.83700001,0.85600001,0.82700002,0.82999998,-0.026,-3.04,21100,{"date":841,"open":811,"high":842,"low":843,"close":834,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-05-07",0.91000003,0.84100002,-0.004,-0.47,74300,{"date":848,"open":849,"high":850,"low":851,"close":811,"change":676,"percent_change":852,"volume":853,"transactions":9,"vwap":811},"2026-05-06",0.81599998,0.88999999,0.80000001,8.86,135800,{"date":855,"open":856,"high":857,"low":858,"close":817,"change":528,"percent_change":325,"volume":859,"transactions":9,"vwap":817},"2026-05-05",0.76800001,0.79699999,0.75999999,64200,{"date":861,"open":862,"high":863,"low":864,"close":862,"change":477,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-05-04",0.77999997,0.80699998,0.77399999,-3.11,38100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-01",0.82800001,0.83099997,0.79299998,0.80500001,-0.018,-2.19,20600,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-04-30",0.80800003,0.82300001,0.78100002,0.023,2.87,26900,{"date":885,"open":851,"high":851,"low":862,"close":851,"change":886,"percent_change":542,"volume":887,"transactions":9,"vwap":851},"2026-04-29",0.009,24900,{"date":889,"open":851,"high":878,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-28",0.78899997,0.79100001,0.006,0.76,41000,{"date":896,"open":851,"high":827,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-27",0.745,0.78500003,-0.035,-4.27,35500,{"date":903,"open":824,"high":836,"low":904,"close":905,"change":528,"percent_change":466,"volume":906,"transactions":9,"vwap":905},"2026-04-24",0.80199999,0.81999999,18200,{"date":908,"open":851,"high":909,"low":26,"close":824,"change":391,"percent_change":910,"volume":911,"transactions":9,"vwap":824},"2026-04-23",0.85799998,2.53,199700,{"date":913,"open":824,"high":824,"low":914,"close":817,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":817},"2026-04-22",0.78399998,-0.023,-2.83,58000,{"date":919,"open":905,"high":920,"low":851,"close":827,"change":921,"percent_change":694,"volume":922,"transactions":9,"vwap":827},"2026-04-21",0.838,-0.001,31900,{"date":924,"open":925,"high":926,"low":824,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-20",0.84500003,0.85000002,0.81400001,-0.021,-2.51,40100,{"date":932,"open":926,"high":933,"low":826,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-17",0.85100001,0.83499998,-0.006,-0.71,76200,{"date":939,"open":809,"high":842,"low":940,"close":843,"change":220,"percent_change":941,"volume":942,"transactions":9,"vwap":843},"2026-04-16",0.83999997,-4.54,42300,{"date":944,"open":945,"high":842,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-15",0.89999998,0.86500001,0.88099998,-0.015,-1.67,36200,{"date":952,"open":842,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-14",0.94999999,0.88200003,0.89600003,-0.005,-0.55,27300,{"date":960,"open":850,"high":797,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-13",0.875,0.90100002,0.038,4.4,96700,{"date":967,"open":940,"high":968,"low":905,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-10",0.87099999,0.86299998,0.046,5.63,59100,{"date":974,"open":926,"high":926,"low":824,"close":975,"change":915,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-09",0.81699997,-2.74,51200,{"date":979,"open":851,"high":811,"low":980,"close":940,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":940},"2026-04-08",0.78299999,0.053,6.73,45500,{"date":985,"open":851,"high":849,"low":986,"close":987,"change":988,"percent_change":718,"volume":989,"transactions":9,"vwap":987},"2026-04-07",0.76999998,0.787,0.012,40600,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":719,"volume":996,"transactions":9,"vwap":994},"2026-04-06",0.80299997,0.81800002,0.77499998,-0.044,19300,{"date":998,"open":999,"high":836,"low":851,"close":1000,"change":921,"percent_change":694,"volume":1001,"transactions":9,"vwap":1000},"2026-04-02",0.824,0.81900001,21400,{"date":1003,"open":1004,"high":1004,"low":824,"close":905,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":905},"2026-04-01",0.847,-0.024,-2.84,15000,{"date":1009,"open":824,"high":1010,"low":826,"close":1011,"change":892,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-31",0.85900003,0.84399998,0.72,43600,{"date":1015,"open":1016,"high":1017,"low":849,"close":920,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":920},"2026-03-30",0.833,0.84299999,0.005,0.6,15400,{"date":1022,"open":826,"high":833,"low":1023,"close":1016,"change":1024,"percent_change":242,"volume":1025,"transactions":9,"vwap":1016},"2026-03-27",0.79400003,0.018,43900,{"date":1027,"open":869,"high":869,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-26",0.792,0.815,-0.002,-0.24,29800,{"date":1034,"open":909,"high":1035,"low":817,"close":975,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":975},"2026-03-25",0.86400002,-0.039,-4.56,122200,{"date":1040,"open":1041,"high":803,"low":933,"close":834,"change":1042,"percent_change":725,"volume":1043,"transactions":9,"vwap":834},"2026-03-24",0.89200002,-0.046,90300,{"date":1045,"open":1046,"high":1047,"low":809,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-23",0.88700002,0.90600002,0.90200001,0.032,3.68,56400,{"date":1053,"open":1054,"high":850,"low":809,"close":809,"change":1055,"percent_change":824,"volume":1056,"transactions":9,"vwap":809},"2026-03-20",0.889,0.007,22900,{"date":1058,"open":1059,"high":850,"low":1059,"close":969,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":969},"2026-03-19",0.86199999,0.004,0.47,27700,{"date":1064,"open":850,"high":1065,"low":1066,"close":1010,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1010},"2026-03-18",0.912,0.84600002,-0.031,-3.48,18700,{"date":1071,"open":1046,"high":1072,"low":1073,"close":850,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":850},"2026-03-17",0.92000002,0.87400001,-0.016,-1.77,32300,{"date":1078,"open":926,"high":1072,"low":926,"close":1047,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1047},"2026-03-16",0.066,7.86,80200,{"date":1083,"open":791,"high":791,"low":940,"close":940,"change":285,"percent_change":1084,"volume":1085,"transactions":9,"vwap":940},"2026-03-13",-8.7,99500,{"date":1087,"open":1088,"high":1089,"low":842,"close":1072,"change":899,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1072},"2026-03-12",0.95899999,0.96200001,-3.66,43500,{"date":1093,"open":797,"high":1094,"low":953,"close":1095,"change":367,"percent_change":829,"volume":1096,"transactions":9,"vwap":1095},"2026-03-11",1.0039999,0.95499998,43400,{"date":1098,"open":1099,"high":89,"low":802,"close":1100,"change":956,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-10",0.97299999,0.97500002,-0.51,109700,{"date":1104,"open":675,"high":598,"low":791,"close":1105,"change":220,"percent_change":1106,"volume":965,"transactions":9,"vwap":1105},"2026-03-09",0.98000002,-3.92,{"date":1108,"open":1105,"high":535,"low":953,"close":89,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":89},"2026-03-06",0.044,4.51,196700,{"date":1113,"open":842,"high":598,"low":962,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-05",0.97600001,0.051,5.51,206800,{"date":1119,"open":797,"high":1120,"low":1048,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-04",0.986,0.92500001,-0.055,-5.61,162400,{"date":1126,"open":486,"high":299,"low":1127,"close":1105,"change":285,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1105},"2026-03-03",0.94499999,-7.55,1381100,{"date":1131,"open":598,"high":542,"low":46,"close":582,"change":666,"percent_change":1132,"volume":1133,"transactions":9,"vwap":582},"2026-03-02",12.77,550300,{"date":1135,"open":1095,"high":1136,"low":1072,"close":1137,"change":892,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-02-27",0.98299998,0.94,0.64,92900,{"date":1141,"open":802,"high":1100,"low":962,"close":1142,"change":935,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-26",0.93400002,-0.64,90900,{"date":1146,"open":1147,"high":1137,"low":842,"close":1137,"change":528,"percent_change":535,"volume":1148,"transactions":9,"vwap":1137},"2026-02-25",0.935,35100,{"date":1150,"open":1142,"high":953,"low":1151,"close":802,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":802},"2026-02-24",0.926,0.029,3.22,24500,{"date":1156,"open":1157,"high":1158,"low":955,"close":962,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":962},"2026-02-23",0.92199999,0.92900002,-0.028,-3.01,10600,{"date":1163,"open":953,"high":953,"low":1072,"close":1158,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1158},"2026-02-20",0.024,2.65,7200,{"date":1168,"open":945,"high":1169,"low":850,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-19",0.95099998,0.90499997,-0.066,-6.8,38400,{"date":1175,"open":1176,"high":1120,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-18",0.89899999,0.97100002,0.072,8.01,121900,{"date":1182,"open":842,"high":842,"low":1183,"close":1176,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1176},"2026-02-17",0.89700001,-0.011,-1.21,11500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":842,"change":956,"percent_change":957,"volume":1192,"transactions":9,"vwap":842},"2026-02-13",0.90899998,0.91500002,0.89099997,14200,{"date":1194,"open":1065,"high":1190,"low":1046,"close":1190,"change":892,"percent_change":137,"volume":1195,"transactions":9,"vwap":1190},"2026-02-12",13600,{"date":1197,"open":850,"high":1190,"low":1198,"close":1189,"change":1199,"percent_change":484,"volume":1200,"transactions":9,"vwap":1189},"2026-02-11",0.88,0.011,29600,{"date":1202,"open":850,"high":842,"low":947,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-10",0.898,-0.003,-0.33,44800,{"date":1208,"open":842,"high":1209,"low":1210,"close":962,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":962},"2026-02-09",0.94599998,0.88499999,-0.019,-2.07,51600,{"date":1215,"open":953,"high":1105,"low":1216,"close":1072,"change":1204,"percent_change":1205,"volume":1217,"transactions":9,"vwap":1072},"2026-02-06",0.91100001,25600,{"date":1219,"open":89,"high":89,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-05",0.92299998,-0.077,-7.7,17800,{"date":1225,"open":1105,"high":675,"low":953,"close":46,"change":1226,"percent_change":277,"volume":1227,"transactions":9,"vwap":46},"2026-02-04",0.016,39500,{"date":1229,"open":1230,"high":102,"low":1072,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-03",0.92699999,0.98400003,0.064,6.96,86700,{"date":1236,"open":1237,"high":1238,"low":842,"close":1072,"change":278,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1072},"2026-02-02",0.99000001,1.022,-6.12,49400,{"date":1242,"open":675,"high":675,"low":797,"close":1105,"change":1243,"percent_change":681,"volume":1244,"transactions":9,"vwap":1105},"2026-01-30",-0.045,38300,{"date":1246,"open":590,"high":598,"low":89,"close":1247,"change":477,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-29",1.025,-2.38,20700,{"date":1251,"open":598,"high":1252,"low":89,"close":598,"change":988,"percent_change":623,"volume":1253,"transactions":9,"vwap":598},"2026-01-28",1.055,18800,{"date":1255,"open":1256,"high":598,"low":89,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-27",1.037,1.038,-0.012,-1.14,14000,{"date":1262,"open":117,"high":516,"low":590,"close":598,"change":112,"percent_change":1263,"volume":1264,"transactions":9,"vwap":598},"2026-01-26",-0.94,58200,{"date":1266,"open":1137,"high":516,"low":1267,"close":582,"change":583,"percent_change":1268,"volume":1269,"transactions":9,"vwap":582},"2026-01-23",0.93699998,13.98,175200,{"date":1271,"open":1137,"high":1137,"low":945,"close":802,"change":391,"percent_change":1272,"volume":1273,"transactions":9,"vwap":802},"2026-01-22",2.2,18600,{"date":1275,"open":1176,"high":1121,"low":1176,"close":842,"change":1199,"percent_change":484,"volume":1276,"transactions":9,"vwap":842},"2026-01-21",28500,{"date":1278,"open":1203,"high":1279,"low":809,"close":1176,"change":1152,"percent_change":689,"volume":1280,"transactions":9,"vwap":1176},"2026-01-20",0.90799999,38700,{"date":1282,"open":1283,"high":1137,"low":809,"close":809,"change":220,"percent_change":1284,"volume":1285,"transactions":9,"vwap":809},"2026-01-16",0.92799997,-4.4,43100,{"date":1287,"open":802,"high":802,"low":945,"close":842,"change":528,"percent_change":521,"volume":1288,"transactions":9,"vwap":842},"2026-01-15",35200,{"date":1290,"open":1291,"high":1292,"low":945,"close":945,"change":196,"percent_change":196,"volume":1293,"transactions":9,"vwap":945},"2026-01-14",0.903,0.94800001,22800,{"date":1295,"open":1296,"high":1209,"low":945,"close":945,"change":196,"percent_change":196,"volume":1297,"transactions":9,"vwap":945},"2026-01-13",0.90700001,10200,{"date":1299,"open":1300,"high":1300,"low":850,"close":945,"change":1184,"percent_change":1185,"volume":1301,"transactions":9,"vwap":945},"2026-01-12",0.92400002,32400,{"date":1303,"open":945,"high":1300,"low":1203,"close":1216,"change":886,"percent_change":46,"volume":1304,"transactions":9,"vwap":1216},"2026-01-09",16500,{"date":1306,"open":1157,"high":1283,"low":818,"close":1048,"change":1307,"percent_change":268,"volume":1308,"transactions":9,"vwap":1048},"2026-01-08",0.001,39200,{"date":1310,"open":842,"high":1283,"low":1311,"close":962,"change":1312,"percent_change":21,"volume":1313,"transactions":9,"vwap":962},"2026-01-07",0.89300001,-0.027,24300,{"date":1315,"open":870,"high":1169,"low":870,"close":1283,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1283},"2026-01-06",0.085,10.08,59200,{"date":1320,"open":926,"high":926,"low":836,"close":1017,"change":1321,"percent_change":209,"volume":1322,"transactions":9,"vwap":1017},"2026-01-05",0.014,21900,{"date":1324,"open":1325,"high":1326,"low":817,"close":825,"change":970,"percent_change":1327,"volume":1328,"transactions":9,"vwap":825},"2026-01-02",0.83399999,0.83600003,5.87,37000,{"date":1330,"open":824,"high":1326,"low":1331,"close":980,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":980},"2025-12-31",0.76499999,-0.053,-6.34,57300,{"date":1336,"open":862,"high":926,"low":862,"close":1326,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1326},"2025-12-30",0.068,8.85,107500,{"date":1341,"open":1342,"high":1342,"low":1343,"close":856,"change":285,"percent_change":1344,"volume":1345,"transactions":9,"vwap":856},"2025-12-29",0.84799999,0.75599998,-9.43,132700,{"date":1347,"open":1348,"high":1348,"low":940,"close":1342,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1342},"2025-12-26",0.87300003,-0.033,-3.75,75900,{"date":1353,"open":1279,"high":1279,"low":968,"close":947,"change":112,"percent_change":1354,"volume":1355,"transactions":9,"vwap":947},"2025-12-24",-1.12,36100,{"date":1357,"open":953,"high":953,"low":850,"close":1191,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1191},"2025-12-23",-0.049,-5.21,26000,{"date":1362,"open":791,"high":1105,"low":1363,"close":1137,"change":391,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1137},"2025-12-22",0.93099999,2.17,64400,{"date":1367,"open":797,"high":1105,"low":851,"close":1072,"change":278,"percent_change":1239,"volume":1368,"transactions":9,"vwap":1072},"2025-12-19",164000,{"date":1370,"open":102,"high":89,"low":1105,"close":1105,"change":250,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1105},"2025-12-18",-2.97,66400,{"date":1374,"open":102,"high":590,"low":102,"close":102,"change":367,"percent_change":1375,"volume":1376,"transactions":9,"vwap":102},"2025-12-17",-1.94,22700,{"date":1378,"open":675,"high":598,"low":675,"close":675,"change":196,"percent_change":196,"volume":1379,"transactions":9,"vwap":675},"2025-12-16",41300,{"date":1381,"open":357,"high":117,"low":675,"close":675,"change":618,"percent_change":1382,"volume":1383,"transactions":9,"vwap":675},"2025-12-15",-6.36,78700,{"date":1385,"open":521,"high":542,"low":510,"close":510,"change":250,"percent_change":1386,"volume":1387,"transactions":9,"vwap":510},"2025-12-12",-2.65,32700,{"date":1389,"open":521,"high":516,"low":521,"close":117,"change":20,"percent_change":1390,"volume":1391,"transactions":9,"vwap":117},"2025-12-11",-4.24,46400,{"date":1393,"open":516,"high":60,"low":357,"close":502,"change":367,"percent_change":949,"volume":1394,"transactions":9,"vwap":502},"2025-12-10",45600,{"date":1396,"open":117,"high":466,"low":521,"close":486,"change":422,"percent_change":1397,"volume":1398,"transactions":9,"vwap":486},"2025-12-09",8.11,91400,{"date":1400,"open":521,"high":357,"low":520,"close":521,"change":391,"percent_change":248,"volume":887,"transactions":9,"vwap":521},"2025-12-08",{"date":1402,"open":117,"high":1403,"low":597,"close":520,"change":250,"percent_change":1404,"volume":1405,"transactions":9,"vwap":520},"2025-12-05",1.135,-2.68,119000,{"date":1407,"open":521,"high":542,"low":510,"close":357,"change":391,"percent_change":216,"volume":1408,"transactions":9,"vwap":357},"2025-12-04",42700,{"date":1410,"open":521,"high":357,"low":510,"close":510,"change":112,"percent_change":1411,"volume":1412,"transactions":9,"vwap":510},"2025-12-03",-0.9,41200,{"date":1414,"open":1415,"high":562,"low":521,"close":521,"change":220,"percent_change":1068,"volume":1416,"transactions":9,"vwap":521},"2025-12-02",1.141,14800,{"date":1418,"open":117,"high":623,"low":521,"close":562,"change":437,"percent_change":1419,"volume":1420,"transactions":9,"vwap":562},"2025-12-01",2.68,59700,{"date":1422,"open":357,"high":562,"low":357,"close":357,"change":196,"percent_change":196,"volume":1423,"transactions":9,"vwap":357},"2025-11-28",12800,{"date":1425,"open":357,"high":562,"low":1426,"close":357,"change":367,"percent_change":1427,"volume":1428,"transactions":9,"vwap":357},"2025-11-26",1.112,-1.75,28900,{"date":1430,"open":562,"high":562,"low":1431,"close":542,"change":196,"percent_change":196,"volume":1432,"transactions":9,"vwap":542},"2025-11-25",1.126,12600,{"date":1434,"open":562,"high":1435,"low":510,"close":542,"change":367,"percent_change":1436,"volume":1437,"transactions":9,"vwap":542},"2025-11-24",1.179,-1.72,13800,{"date":1439,"open":542,"high":516,"low":1440,"close":623,"change":528,"percent_change":809,"volume":1441,"transactions":9,"vwap":623},"2025-11-21",1.128,12100,{"date":1443,"open":562,"high":1444,"low":117,"close":562,"change":528,"percent_change":1198,"volume":1213,"transactions":9,"vwap":562},"2025-11-20",1.203,{"date":1446,"open":562,"high":60,"low":357,"close":542,"change":250,"percent_change":576,"volume":1447,"transactions":9,"vwap":542},"2025-11-19",56600,{"date":1449,"open":486,"high":486,"low":117,"close":516,"change":367,"percent_change":1450,"volume":1451,"transactions":9,"vwap":516},"2025-11-18",-1.68,45100,{"date":1453,"open":117,"high":1454,"low":117,"close":60,"change":391,"percent_change":259,"volume":1455,"transactions":9,"vwap":60},"2025-11-17",1.21,19500,{"date":1457,"open":117,"high":516,"low":117,"close":516,"change":112,"percent_change":1458,"volume":1459,"transactions":9,"vwap":516},"2025-11-14",-0.85,27500,{"date":1461,"open":1454,"high":1462,"low":502,"close":502,"change":367,"percent_change":949,"volume":603,"transactions":9,"vwap":502},"2025-11-13",1.247,{"date":1464,"open":318,"high":318,"low":486,"close":486,"change":618,"percent_change":1465,"volume":1466,"transactions":9,"vwap":486},"2025-11-12",-5.51,51300,{"date":1468,"open":309,"high":325,"low":466,"close":309,"change":112,"percent_change":1469,"volume":1470,"transactions":9,"vwap":309},"2025-11-11",-0.78,38600,{"date":1472,"open":318,"high":318,"low":770,"close":325,"change":367,"percent_change":1473,"volume":1474,"transactions":9,"vwap":325},"2025-11-10",-1.54,33500,{"date":1476,"open":755,"high":1477,"low":327,"close":318,"change":112,"percent_change":1478,"volume":1479,"transactions":9,"vwap":318},"2025-11-07",1.327,-0.76,147800,{"date":1481,"open":335,"high":291,"low":327,"close":335,"change":528,"percent_change":1482,"volume":1483,"transactions":9,"vwap":335},"2025-11-06",0.77,32200,{"date":1485,"open":318,"high":335,"low":1486,"close":318,"change":437,"percent_change":1487,"volume":1488,"transactions":9,"vwap":318},"2025-11-05",1.251,2.36,55700,{"date":1490,"open":327,"high":309,"low":1491,"close":309,"change":528,"percent_change":1492,"volume":1013,"transactions":9,"vwap":309},"2025-11-04",1.242,0.79,{"date":1494,"open":318,"high":291,"low":327,"close":327,"change":220,"percent_change":1495,"volume":1253,"transactions":9,"vwap":327},"2025-11-03",-3.08,{"date":1497,"open":325,"high":318,"low":327,"close":318,"change":391,"percent_change":740,"volume":1498,"transactions":9,"vwap":318},"2025-10-31",15900,{"date":1500,"open":1501,"high":291,"low":309,"close":325,"change":528,"percent_change":1492,"volume":1502,"transactions":9,"vwap":325},"2025-10-30",1.295,30900,{"date":1504,"open":335,"high":291,"low":327,"close":309,"change":220,"percent_change":1505,"volume":1506,"transactions":9,"vwap":309},"2025-10-29",-3.05,17600,{"date":1508,"open":309,"high":326,"low":309,"close":335,"change":528,"percent_change":1482,"volume":1154,"transactions":9,"vwap":335},"2025-10-28",{"date":1510,"open":309,"high":717,"low":474,"close":318,"change":437,"percent_change":1487,"volume":1511,"transactions":9,"vwap":318},"2025-10-27",217600,{"date":1513,"open":327,"high":309,"low":474,"close":309,"change":956,"percent_change":1514,"volume":1515,"transactions":9,"vwap":309},"2025-10-24",-0.39,36500,{"date":1517,"open":325,"high":325,"low":474,"close":770,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":770},"2025-10-23",0.065,5.37,62700,{"date":1522,"open":484,"high":484,"low":623,"close":1454,"change":112,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1454},"2025-10-22",-0.82,94400,{"date":1526,"open":299,"high":299,"low":1454,"close":484,"change":367,"percent_change":1527,"volume":1528,"transactions":9,"vwap":484},"2025-10-21",-1.61,33800,{"date":1530,"open":299,"high":327,"low":466,"close":299,"change":367,"percent_change":1531,"volume":1532,"transactions":9,"vwap":299},"2025-10-20",-1.59,33300,{"date":1534,"open":1454,"high":327,"low":60,"close":327,"change":241,"percent_change":1535,"volume":1536,"transactions":9,"vwap":327},"2025-10-17",3.28,47300,{"date":1538,"open":466,"high":474,"low":486,"close":484,"change":220,"percent_change":1539,"volume":1540,"transactions":9,"vwap":484},"2025-10-16",-3.17,56500,{"date":1542,"open":318,"high":318,"low":474,"close":327,"change":278,"percent_change":1543,"volume":1544,"transactions":9,"vwap":327},"2025-10-15",-4.55,68200,{"date":1546,"open":474,"high":349,"low":486,"close":291,"change":676,"percent_change":1547,"volume":1548,"transactions":9,"vwap":291},"2025-10-14",5.6,110600,{"date":1550,"open":755,"high":318,"low":474,"close":474,"change":112,"percent_change":1551,"volume":1552,"transactions":9,"vwap":474},"2025-10-13",-0.79,28100,{"date":1554,"open":82,"high":82,"low":484,"close":327,"change":285,"percent_change":1555,"volume":1556,"transactions":9,"vwap":327},"2025-10-10",-5.97,56700,{"date":1558,"open":299,"high":82,"low":299,"close":82,"change":467,"percent_change":1559,"volume":1560,"transactions":9,"vwap":82},"2025-10-09",6.35,71500,{"date":1562,"open":466,"high":755,"low":1454,"close":327,"change":437,"percent_change":1563,"volume":1564,"transactions":9,"vwap":327},"2025-10-08",2.44,74100,{"date":1566,"open":318,"high":291,"low":1567,"close":466,"change":285,"percent_change":1568,"volume":1569,"transactions":9,"vwap":466},"2025-10-07",1.201,-6.11,204600,{"date":1571,"open":326,"high":326,"low":325,"close":335,"change":367,"percent_change":1572,"volume":1466,"transactions":9,"vwap":335},"2025-10-06",-1.5,{"date":1574,"open":318,"high":326,"low":318,"close":326,"change":391,"percent_change":392,"volume":1575,"transactions":9,"vwap":326},"2025-10-03",76800,{"date":1577,"open":326,"high":326,"low":318,"close":335,"change":956,"percent_change":1578,"volume":1579,"transactions":9,"vwap":335},"2025-10-02",-0.38,67600,{"date":1581,"open":82,"high":82,"low":335,"close":1582,"change":956,"percent_change":1578,"volume":942,"transactions":9,"vwap":1582},"2025-10-01",1.315,{"date":1584,"open":405,"high":405,"low":318,"close":291,"change":285,"percent_change":1585,"volume":1586,"transactions":9,"vwap":291},"2025-09-30",-5.71,65500,{"date":1588,"open":707,"high":300,"low":349,"close":405,"change":618,"percent_change":1589,"volume":1590,"transactions":9,"vwap":405},"2025-09-29",-4.76,97900,{"date":1592,"open":749,"high":421,"low":383,"close":300,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":300},"2025-09-26",0.025,1.73,127100,{"date":1597,"open":392,"high":392,"low":301,"close":1598,"change":899,"percent_change":312,"volume":1599,"transactions":9,"vwap":1598},"2025-09-25",1.445,71800,{"date":1601,"open":82,"high":392,"low":82,"close":699,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":699},"2025-09-24",0.14,10.45,360100,{"date":1606,"open":326,"high":349,"low":291,"close":82,"change":528,"percent_change":1607,"volume":1608,"transactions":9,"vwap":82},"2025-09-23",0.75,35800,{"date":1610,"open":335,"high":374,"low":335,"close":326,"change":367,"percent_change":1611,"volume":1612,"transactions":9,"vwap":326},"2025-09-22",-1.48,55800,{"date":1614,"open":335,"high":405,"low":325,"close":349,"change":196,"percent_change":196,"volume":853,"transactions":9,"vwap":349},"2025-09-19",{"date":1616,"open":755,"high":1617,"low":327,"close":349,"change":260,"percent_change":1618,"volume":1619,"transactions":9,"vwap":349},"2025-09-18",1.386,8,208000,{"date":1621,"open":325,"high":1622,"low":299,"close":474,"change":220,"percent_change":1623,"volume":1624,"transactions":9,"vwap":474},"2025-09-17",1.302,-3.1,77700,{"date":1626,"open":334,"high":334,"low":474,"close":755,"change":278,"percent_change":1627,"volume":1628,"transactions":9,"vwap":755},"2025-09-16",-4.44,113900,{"date":1630,"open":357,"high":334,"low":357,"close":349,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":349},"2025-09-15",0.24,21.62,577200,{"date":1635,"open":623,"high":623,"low":520,"close":521,"change":899,"percent_change":1636,"volume":1637,"transactions":9,"vwap":521},"2025-09-12",-3.06,240100,{"date":1639,"open":516,"high":1454,"low":542,"close":1640,"change":948,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-11",1.145,-1.29,191600,{"date":1644,"open":510,"high":623,"low":510,"close":623,"change":437,"percent_change":1165,"volume":1645,"transactions":9,"vwap":623},"2025-09-10",111100,{"date":1647,"open":521,"high":516,"low":521,"close":117,"change":391,"percent_change":1648,"volume":1649,"transactions":9,"vwap":117},"2025-09-09",1.8,185900,{"date":1651,"open":60,"high":60,"low":520,"close":521,"change":278,"percent_change":1652,"volume":1653,"transactions":9,"vwap":521},"2025-09-08",-5.13,162300,{"date":1655,"open":486,"high":299,"low":623,"close":516,"change":618,"percent_change":1656,"volume":1657,"transactions":9,"vwap":516},"2025-09-05",-5.65,173600,{"date":1659,"open":291,"high":82,"low":484,"close":299,"change":278,"percent_change":1660,"volume":1661,"transactions":9,"vwap":299},"2025-09-04",-4.62,73900,{"date":1663,"open":326,"high":383,"low":755,"close":318,"change":948,"percent_change":1259,"volume":1664,"transactions":9,"vwap":318},"2025-09-03",94700,{"date":1666,"open":405,"high":342,"low":755,"close":1582,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1582},"2025-09-02",-0.095,-6.74,178700,{"date":1671,"open":749,"high":1672,"low":405,"close":376,"change":956,"percent_change":1673,"volume":1540,"transactions":9,"vwap":376},"2025-08-29",1.458,-0.35,{"date":1675,"open":342,"high":707,"low":1676,"close":1676,"change":956,"percent_change":1673,"volume":1339,"transactions":9,"vwap":1676},"2025-08-28",1.415,{"date":1678,"open":435,"high":435,"low":376,"close":342,"change":398,"percent_change":1679,"volume":1680,"transactions":9,"vwap":342},"2025-08-27",-5.96,140700,{"date":1682,"open":717,"high":1683,"low":717,"close":717,"change":112,"percent_change":1684,"volume":1685,"transactions":9,"vwap":717},"2025-08-26",1.536,-0.66,59600,{"date":1687,"open":435,"high":392,"low":421,"close":435,"change":391,"percent_change":326,"volume":1688,"transactions":9,"vwap":435},"2025-08-25",45900,{"date":1690,"open":699,"high":717,"low":300,"close":421,"change":367,"percent_change":1691,"volume":1692,"transactions":9,"vwap":421},"2025-08-22",-1.32,80400,{"date":1694,"open":699,"high":1695,"low":699,"close":435,"change":241,"percent_change":1696,"volume":1697,"transactions":9,"vwap":435},"2025-08-21",1.531,2.7,39300,{"date":1699,"open":413,"high":1700,"low":707,"close":699,"change":220,"percent_change":1701,"volume":1702,"transactions":9,"vwap":699},"2025-08-20",1.491,-2.63,41500,{"date":1704,"open":421,"high":392,"low":421,"close":435,"change":112,"percent_change":1705,"volume":1706,"transactions":9,"vwap":435},"2025-08-19",-0.65,42500,{"date":1708,"open":435,"high":740,"low":421,"close":392,"change":112,"percent_change":1705,"volume":1709,"transactions":9,"vwap":392},"2025-08-18",37900,{"date":1711,"open":729,"high":729,"low":421,"close":705,"change":367,"percent_change":1712,"volume":1713,"transactions":9,"vwap":705},"2025-08-15",-1.28,69000,{"date":1715,"open":707,"high":723,"low":707,"close":740,"change":422,"percent_change":1716,"volume":1717,"transactions":9,"vwap":740},"2025-08-14",6.12,98000,{"date":1719,"open":421,"high":718,"low":300,"close":300,"change":285,"percent_change":1720,"volume":1721,"transactions":9,"vwap":300},"2025-08-13",-5.16,101700,{"date":1723,"open":1724,"high":277,"low":699,"close":718,"change":250,"percent_change":1725,"volume":1726,"transactions":9,"vwap":718},"2025-08-12",1.62,-1.9,179600,{"date":1728,"open":276,"high":276,"low":740,"close":723,"change":813,"percent_change":1729,"volume":1730,"transactions":9,"vwap":723},"2025-08-11",0.96,85200,{"date":1732,"open":705,"high":187,"low":1733,"close":1734,"change":1593,"percent_change":1724,"volume":1735,"transactions":9,"vwap":1734},"2025-08-08",1.526,1.565,38800,{"date":1737,"open":729,"high":712,"low":392,"close":705,"change":220,"percent_change":1738,"volume":1739,"transactions":9,"vwap":705},"2025-08-07",-2.53,21300,{"date":1741,"open":276,"high":276,"low":718,"close":723,"change":250,"percent_change":1742,"volume":1743,"transactions":9,"vwap":723},"2025-08-06",-1.86,66100,{"date":1745,"open":392,"high":276,"low":717,"close":276,"change":467,"percent_change":1746,"volume":1747,"transactions":9,"vwap":276},"2025-08-05",5.23,127700,{"date":1749,"open":717,"high":1750,"low":413,"close":392,"change":112,"percent_change":1705,"volume":1751,"transactions":9,"vwap":392},"2025-08-04",1.533,28400,{"date":1753,"open":699,"high":718,"low":707,"close":705,"change":188,"percent_change":1754,"volume":1755,"transactions":9,"vwap":705},"2025-08-01",3.36,104600,{"date":1757,"open":413,"high":421,"low":300,"close":413,"change":528,"percent_change":1758,"volume":1685,"transactions":9,"vwap":413},"2025-07-31",0.68,{"date":1760,"open":413,"high":392,"low":1761,"close":699,"change":112,"percent_change":1762,"volume":1763,"transactions":9,"vwap":699},"2025-07-30",1.461,-0.67,112200,{"date":1765,"open":717,"high":435,"low":413,"close":413,"change":220,"percent_change":1766,"volume":1767,"transactions":9,"vwap":413},"2025-07-29",-2.61,77300,{"date":1769,"open":705,"high":729,"low":1770,"close":392,"change":112,"percent_change":1705,"volume":1771,"transactions":9,"vwap":392},"2025-07-28",1.515,93100,{"date":1773,"open":705,"high":705,"low":435,"close":705,"change":112,"percent_change":1705,"volume":1774,"transactions":9,"vwap":705},"2025-07-25",67000,{"date":1776,"open":705,"high":718,"low":717,"close":718,"change":528,"percent_change":1777,"volume":1778,"transactions":9,"vwap":718},"2025-07-24",0.65,104300,{"date":1780,"open":718,"high":729,"low":717,"close":705,"change":367,"percent_change":1712,"volume":1781,"transactions":9,"vwap":705},"2025-07-23",66700,{"date":1783,"open":392,"high":740,"low":421,"close":740,"change":107,"percent_change":1784,"volume":1785,"transactions":9,"vwap":740},"2025-07-22",4,111300,{"date":1787,"open":729,"high":723,"low":421,"close":421,"change":278,"percent_change":1788,"volume":1789,"transactions":9,"vwap":421},"2025-07-21",-3.85,134700,{"date":1791,"open":740,"high":729,"low":705,"close":740,"change":391,"percent_change":318,"volume":1717,"transactions":9,"vwap":740},"2025-07-18",{"date":1793,"open":740,"high":712,"low":392,"close":705,"change":250,"percent_change":1794,"volume":1795,"transactions":9,"vwap":705},"2025-07-17",-1.91,131900,{"date":1797,"open":706,"high":706,"low":421,"close":729,"change":528,"percent_change":1138,"volume":1798,"transactions":9,"vwap":729},"2025-07-16",193700,{"date":1800,"open":392,"high":277,"low":421,"close":740,"change":107,"percent_change":1784,"volume":1801,"transactions":9,"vwap":740},"2025-07-15",236100,{"date":1803,"open":717,"high":435,"low":300,"close":421,"change":196,"percent_change":196,"volume":1804,"transactions":9,"vwap":421},"2025-07-14",139200,{"date":1806,"open":706,"high":706,"low":300,"close":421,"change":367,"percent_change":1691,"volume":1807,"transactions":9,"vwap":421},"2025-07-11",261600,{"date":1809,"open":706,"high":1724,"low":421,"close":435,"change":398,"percent_change":1810,"volume":1811,"transactions":9,"vwap":435},"2025-07-10",-5.59,196000,{"date":1813,"open":1724,"high":15,"low":729,"close":276,"change":112,"percent_change":1814,"volume":1815,"transactions":9,"vwap":276},"2025-07-09",-0.62,158100,{"date":1817,"open":19,"high":1818,"low":187,"close":1724,"change":398,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1724},"2025-07-08",1.721,-5.26,174900,{"date":1822,"open":1823,"high":1824,"low":259,"close":259,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":259},"2025-07-07",1.91,1.925,-0.27,-13.64,212800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":760,"percent_change":1819,"volume":1834,"transactions":9,"vwap":1833},"2025-07-03",2.05,2.075,1.871,1.98,218700,{"date":1836,"open":227,"high":1837,"low":216,"close":1838,"change":1631,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-02",2.095,2.09,12.97,320500,{"date":1842,"open":19,"high":258,"low":259,"close":217,"change":1602,"percent_change":1843,"volume":1844,"transactions":9,"vwap":217},"2025-07-01",8.19,314400,{"date":1846,"open":18,"high":19,"low":187,"close":259,"change":391,"percent_change":502,"volume":1847,"transactions":9,"vwap":259},"2025-06-30",125300,{"date":1849,"open":1850,"high":19,"low":18,"close":209,"change":437,"percent_change":228,"volume":1851,"transactions":9,"vwap":209},"2025-06-27",1.66,70000,{"date":1853,"open":18,"high":259,"low":723,"close":1850,"change":391,"percent_change":484,"volume":1854,"transactions":9,"vwap":1850},"2025-06-26",164100,{"date":1856,"open":185,"high":17,"low":195,"close":195,"change":250,"percent_change":1857,"volume":1858,"transactions":9,"vwap":195},"2025-06-25",-1.8,113800,{"date":1860,"open":1850,"high":259,"low":195,"close":15,"change":112,"percent_change":1861,"volume":1038,"transactions":9,"vwap":15},"2025-06-24",-0.6,{"date":1863,"open":699,"high":218,"low":300,"close":185,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":185},"2025-06-23",0.2,13.51,387600,{"date":1868,"open":421,"high":705,"low":699,"close":699,"change":220,"percent_change":1701,"volume":1869,"transactions":9,"vwap":699},"2025-06-20",190400,{"date":1871,"open":392,"high":740,"low":707,"close":435,"change":196,"percent_change":196,"volume":1872,"transactions":9,"vwap":435},"2025-06-18",254100,{"date":1874,"open":705,"high":718,"low":717,"close":435,"change":367,"percent_change":1875,"volume":1876,"transactions":9,"vwap":435},"2025-06-17",-1.3,221400,{"date":1878,"open":1594,"high":1879,"low":392,"close":705,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":705},"2025-06-16",1.765,-0.16,-9.41,456900,{"date":1884,"open":216,"high":1885,"low":209,"close":16,"change":694,"percent_change":74,"volume":1886,"transactions":9,"vwap":16},"2025-06-13",1.88,264900,{"date":1888,"open":1889,"high":1889,"low":1648,"close":216,"change":700,"percent_change":1890,"volume":1891,"transactions":9,"vwap":216},"2025-06-12",1.9,-7.14,91100,{"date":1893,"open":217,"high":1894,"low":1895,"close":1896,"change":467,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-06-11",2,1.622,1.96,4.26,505200,{"date":1900,"open":1889,"high":1901,"low":186,"close":1885,"change":367,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1885},"2025-06-10",1.94,-1.05,160100,{"date":1905,"open":216,"high":1823,"low":1906,"close":1889,"change":735,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1889},"2025-06-09",1.752,9.83,239500,{"date":1910,"open":259,"high":1885,"low":259,"close":1594,"change":391,"percent_change":516,"volume":1911,"transactions":9,"vwap":1594},"2025-06-06",170100,{"date":1913,"open":1889,"high":1889,"low":259,"close":259,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":259},"2025-06-05",-0.19,-10,221000,{"date":1918,"open":1919,"high":1896,"low":258,"close":1889,"change":220,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1889},"2025-06-04",1.95,-2.06,150500,{"date":1923,"open":1894,"high":1894,"low":258,"close":1901,"change":676,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1901},"2025-06-03",3.74,455000,{"date":1927,"open":1885,"high":1824,"low":1928,"close":1928,"change":367,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-06-02",1.87,-1.06,116100,{"date":1932,"open":1894,"high":1933,"low":240,"close":240,"change":694,"percent_change":1555,"volume":1934,"transactions":9,"vwap":240},"2025-05-30",2.01,148000,{"date":1936,"open":1838,"high":1838,"low":1919,"close":1933,"change":250,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1933},"2025-05-29",-1.47,177700,{"date":1940,"open":1941,"high":1942,"low":1933,"close":1943,"change":414,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-05-28",2.11,2.15,2.04,-4.67,168800,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":618,"percent_change":1539,"volume":1951,"transactions":9,"vwap":1950},"2025-05-27",2.3,2.07,2.14,182200,{"date":1953,"open":1364,"high":1954,"low":1942,"close":242,"change":188,"percent_change":1955,"volume":1956,"transactions":9,"vwap":242},"2025-05-23",2.25,2.31,68700,{"date":1958,"open":1949,"high":1959,"low":1960,"close":1961,"change":107,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-05-22",2.18,2.03,2.16,2.86,124200,{"date":1965,"open":1272,"high":1954,"low":1966,"close":1967,"change":700,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-05-21",2.085,2.1,-6.25,169200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-05-20",2.38,2.405,2.23,2.24,-0.17,-7.05,118400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1880,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-05-19",2.51,2.56,2.375,2.41,-6.23,216000,{"date":1988,"open":1165,"high":1696,"low":1989,"close":1990,"change":1991,"percent_change":1128,"volume":1992,"transactions":9,"vwap":1990},"2025-05-16",2.5,2.57,-0.21,122500,{"date":1994,"open":1995,"high":1962,"low":1996,"close":606,"change":666,"percent_change":1110,"volume":1997,"transactions":9,"vwap":606},"2025-05-15",2.67,2.64,126100,{"date":1999,"open":1419,"high":2000,"low":2001,"close":2002,"change":285,"percent_change":2003,"volume":632,"transactions":9,"vwap":2002},"2025-05-14",2.73,2.63,2.66,-2.92,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":676,"percent_change":2006,"volume":2010,"transactions":9,"vwap":2009},"2025-05-13",2.62,2.77,2.55,2.74,111800,{"date":2012,"open":2013,"high":1995,"low":1982,"close":1995,"change":583,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1995},"2025-05-12",2.61,5.12,67300,{"date":2017,"open":2018,"high":2006,"low":1989,"close":2019,"change":20,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-05-09",2.59,2.54,-1.93,51000,{"date":2023,"open":1487,"high":1419,"low":1955,"close":2018,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2018},"2025-05-08",0.3,13.1,140000,{"date":2028,"open":1563,"high":2029,"low":2030,"close":2031,"change":358,"percent_change":2032,"volume":1804,"transactions":9,"vwap":2031},"2025-05-07",2.465,2.26,2.29,-6.15,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1563,"change":278,"percent_change":662,"volume":2038,"transactions":9,"vwap":1563},"2025-05-06",2.47,2.514,2.39,104400,{"date":2040,"open":2001,"high":1165,"low":1989,"close":1989,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1989},"2025-05-05",-0.18,-6.72,160800,{"date":2045,"open":2006,"high":1419,"low":910,"close":1419,"change":391,"percent_change":1607,"volume":2046,"transactions":9,"vwap":1419},"2025-05-02",189500,{"date":2048,"open":1165,"high":2049,"low":2018,"close":2002,"change":112,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2002},"2025-05-01",2.755,-0.37,151200,{"date":2053,"open":2002,"high":2054,"low":1982,"close":1995,"change":220,"percent_change":1611,"volume":2055,"transactions":9,"vwap":1995},"2025-04-30",2.718,82500,{"date":2057,"open":2058,"high":2009,"low":1165,"close":2058,"change":437,"percent_change":357,"volume":1144,"transactions":9,"vwap":2058},"2025-04-29",2.71,{"date":2060,"open":2061,"high":2062,"low":1995,"close":1419,"change":398,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1419},"2025-04-28",2.75,2.85,-3.25,143100,{"date":2066,"open":882,"high":882,"low":2009,"close":2007,"change":414,"percent_change":1068,"volume":2067,"transactions":9,"vwap":2007},"2025-04-25",110900,{"date":2069,"open":2070,"high":2071,"low":2062,"close":882,"change":414,"percent_change":2072,"volume":2073,"transactions":9,"vwap":882},"2025-04-24",2.95,3.025,-3.37,88900,{"date":2075,"open":189,"high":176,"low":2076,"close":2077,"change":437,"percent_change":89,"volume":2078,"transactions":9,"vwap":2077},"2025-04-23",2.902,2.97,107200,{"date":180,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2081},2.821,2.94,2.785,0.119,4.22,115100]