[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSDT":3,"homepage-market-summary":31,"stock-historical-HSDT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSDT","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},"Solana Company Class A Common Stock (DE)","Nasdaq",null,"FINANCE SERVICES","Solana Co is a publicly listed digital asset treasury established in partnership with Pantera and Summer Capital. The company is dedicated to acquiring Solana (SOL) and aims to maximize SOL per share by strategically leveraging capital market opportunities and on-chain activities.","21","Philadelphia, PA",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},2.63,2.7,2.85,2.58,2.62,0.01,0.38,475713.289096,3665,2.6826,20.5,1.185,497011.676069772,7.5,3085,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,130,135,140,145,149],{"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":22,"price":148,"is_up":40},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},265.5,512710,187139330.017443,-98.71,"2025-04-22",[182,183,192,202,211,222,232,241,250,261,268,278,287,297,305,314,322,332,341,349,357,367,376,384,392,402,410,418,426,433,443,451,460,470,480,487,497,505,512,519,527,534,541,550,557,563,572,579,585,592,598,605,613,621,629,635,639,645,648,652,658,664,669,673,677,681,685,690,693,698,706,712,717,722,727,731,735,740,745,752,758,763,771,776,782,787,793,798,804,811,815,820,825,830,834,840,846,852,857,861,867,871,874,878,882,885,889,894,898,905,909,914,919,923,928,934,937,941,947,952,958,963,968,972,976,982,985,990,993,998,1003,1008,1013,1017,1021,1026,1031,1034,1039,1045,1049,1053,1057,1061,1066,1071,1075,1079,1085,1090,1094,1098,1102,1106,1110,1115,1119,1125,1130,1135,1141,1145,1151,1156,1160,1166,1171,1175,1181,1187,1193,1198,1205,1212,1219,1226,1232,1239,1244,1251,1256,1261,1267,1274,1281,1286,1292,1295,1301,1306,1311,1315,1321,1327,1330,1333,1338,1343,1346,1351,1354,1359,1366,1371,1376,1382,1389,1398,1404,1410,1417,1425,1431,1440,1444,1450,1455,1461,1468,1475,1482,1489,1498,1505,1513,1521,1529,1535,1543,1551,1559,1566,1574,1582,1590,1599,1604,1612,1619,1625,1633,1641,1650,1657,1665,1673,1680,1688,1696,1702,1710,1719,1723,1730,1738,1747,1755,1764,1772,1779,1787,1794,1801,1808,1816,1825,1833,1838,1843,1849,1856,1861,1867,1875,1881,1888,1893,1900,1905,1911,1920,1925,1930,1938,1946,1952,1957,1963,1967,1971,1976,1982,1988,1994,1999,2003,2012,2020,2027,2035,2042,2050,2055,2063,2071,2077,2084,2092,2098,2105,2111,2117,2123,2132,2138,2146,2155,2163,2169,2177,2184,2192,2195,2203,2210,2216,2222,2230,2239,2248,2257,2266,2275,2284,2292,2300,2307,2315,2322,2330,2337,2345,2353,2361,2369,2376,2385,2393,2400,2407,2411,2415,2421,2427,2436,2443,2450,2457,2462,2469,2477,2483,2488,2494,2498],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.64,2.71,2.51,0,378545.734613,3685,2.6335,{"date":193,"open":194,"high":195,"low":196,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.93,2.99,2.3301,-0.24,-8.39,1300152.356881,10958,2.7572,{"date":203,"open":204,"high":195,"low":18,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.87,2.86,0.02,0.7,185288.582157,1886,2.9176,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.88,3.0149,2.79,2.84,-0.1,-3.4,222875.940263,1990,2.8724,{"date":223,"open":195,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.0499,2.81,2.94,0.04,1.38,285542.695532,3215,2.9166,{"date":233,"open":194,"high":234,"low":235,"close":236,"change":206,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.9644,2.8112,2.9,0.69,414328.307483,3210,2.8841,{"date":242,"open":243,"high":244,"low":204,"close":213,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.24,3.41,-0.39,-11.93,647281.89796,4603,3.0682,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",3.11,3.4217,3.075,3.27,0.16,5.14,1618409.564425,8108,3.2515,{"date":262,"open":194,"high":263,"low":205,"close":252,"change":152,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",3.15,12.68,1264677.786322,6118,2.9995,{"date":269,"open":270,"high":215,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",2.36,2.3,2.76,0.47,20.52,1087373.49792,6465,2.5769,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":113,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.32,2.2442,2.29,-0.43,491285.294102,2660,2.2943,{"date":288,"open":289,"high":290,"low":291,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.205,2.31,2.19,0.09,4.07,654571.509815,3145,2.2551,{"date":298,"open":271,"high":271,"low":299,"close":300,"change":217,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.15,2.21,-4.33,394261.624389,2874,2.2087,{"date":306,"open":307,"high":308,"low":309,"close":290,"change":292,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",2.2,2.325,2.17,4.05,452424.560816,2878,2.2469,{"date":315,"open":309,"high":290,"low":309,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",2.22,0.07,3.26,208630.85237,1511,2.2515,{"date":323,"open":324,"high":325,"low":326,"close":299,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",2.11,2.18,2.105,-0.05,-2.27,287704.530025,2262,2.1431,{"date":333,"open":334,"high":335,"low":291,"close":307,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.28,2.2901,-0.04,-1.79,292717.97528,1508,2.2477,{"date":342,"open":343,"high":282,"low":344,"close":345,"change":188,"percent_change":188,"volume":346,"transactions":347,"vwap":348},"2026-09-08",2.26,2.195,2.24,222825.216301,1955,2.2371,{"date":350,"open":351,"high":352,"low":307,"close":345,"change":353,"percent_change":354,"volume":355,"transactions":209,"vwap":356},"2026-09-04",2.25,2.35,-0.11,-4.68,242694.298284,2.2439,{"date":358,"open":359,"high":360,"low":361,"close":352,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",2.13,2.449,2.0519,0.27,12.98,1057065.770687,4128,2.2892,{"date":368,"open":369,"high":299,"low":370,"close":371,"change":113,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",2.07,2.035,2.08,-0.48,258238.662481,1874,2.0795,{"date":377,"open":291,"high":300,"low":369,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",2.09,-0.12,-5.43,309785.550257,1745,2.1445,{"date":385,"open":290,"high":386,"low":289,"close":300,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",2.328,-0.13,-5.56,253752.100683,1883,2.2567,{"date":393,"open":394,"high":395,"low":343,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",2.42,2.44,2.34,-0.09,-3.7,395343.858498,2830,2.3353,{"date":403,"open":378,"high":404,"low":371,"close":405,"change":22,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",2.48,2.43,18.54,1094369.747724,5365,2.356,{"date":411,"open":359,"high":359,"low":412,"close":413,"change":397,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",2.012,2.05,-4.21,261646.277518,1392,2.0626,{"date":419,"open":359,"high":300,"low":420,"close":421,"change":336,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",2.0808,2.14,-1.83,489726.555843,3167,2.1588,{"date":427,"open":299,"high":351,"low":359,"close":325,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",0.08,3.81,387001.715546,2531,2.194,{"date":434,"open":435,"high":324,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",1.93,1.89,2.1,0.24,12.9,783843.576991,3635,2.033,{"date":444,"open":436,"high":445,"low":446,"close":447,"change":188,"percent_change":188,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.91,1.805,1.86,302123.305068,2818,1.8723,{"date":452,"open":453,"high":454,"low":455,"close":447,"change":428,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",1.78,1.88,1.7703,4.49,226614.46676,1258,1.8371,{"date":461,"open":462,"high":463,"low":464,"close":453,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",1.64,1.79,1.62,0.12,7.23,180947.681846,1119,1.7405,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":336,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",1.7,1.7163,1.65,1.66,-2.35,122126.962117,1615,1.6835,{"date":481,"open":482,"high":482,"low":483,"close":472,"change":217,"percent_change":388,"volume":484,"transactions":485,"vwap":486},"2026-08-14",1.81,1.69,126011.81337,763,1.7477,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":108,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",1.74,1.8101,1.735,1.8,3.45,138590.129233,949,1.7719,{"date":498,"open":499,"high":500,"low":501,"close":489,"change":188,"percent_change":188,"volume":502,"transactions":503,"vwap":504},"2026-08-12",1.75,1.7649,1.73,83638.903649,745,1.742,{"date":506,"open":472,"high":507,"low":508,"close":489,"change":227,"percent_change":352,"volume":509,"transactions":510,"vwap":511},"2026-08-11",1.765,1.695,60807.148133,675,1.7222,{"date":513,"open":501,"high":514,"low":483,"close":472,"change":21,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",1.76,0.59,149439.126841,1537,1.7248,{"date":520,"open":483,"high":521,"low":522,"close":483,"change":21,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",1.7255,1.68,0.6,62505.400073,386,1.7007,{"date":528,"open":529,"high":507,"low":475,"close":522,"change":336,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",1.72,-2.33,35365.140125,445,1.6892,{"date":535,"open":462,"high":489,"low":536,"close":529,"change":108,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1.635,3.61,146550.517588,1441,1.6885,{"date":542,"open":543,"high":544,"low":543,"close":475,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",1.63,1.698,-0.02,-1.19,143924.526319,967,1.6661,{"date":551,"open":474,"high":483,"low":543,"close":522,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",0.03,1.82,92448.925808,940,1.662,{"date":558,"open":483,"high":472,"low":462,"close":474,"change":327,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",-2.94,29144.002137,482,1.6604,{"date":564,"open":565,"high":566,"low":565,"close":472,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",1.67,1.725,0.05,3.03,99623.24939,842,1.6958,{"date":573,"open":483,"high":574,"low":543,"close":474,"change":336,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",1.71,-2.37,62055.210179,807,1.6642,{"date":580,"open":565,"high":574,"low":581,"close":483,"change":21,"percent_change":523,"volume":582,"transactions":583,"vwap":584},"2026-07-28",1.61,128020.603141,1105,1.6702,{"date":586,"open":472,"high":501,"low":587,"close":522,"change":567,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",1.6401,3.07,183068.842149,863,1.6663,{"date":593,"open":522,"high":483,"low":464,"close":543,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":474},"2026-07-24",-0.07,-4.12,120733.28239,1461,{"date":599,"open":483,"high":489,"low":483,"close":472,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",-0.03,-1.73,89072.705384,1730,1.7144,{"date":606,"open":489,"high":607,"low":608,"close":501,"change":545,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",1.77,1.7225,-1.14,69865.092639,1210,1.7419,{"date":614,"open":615,"high":615,"low":489,"close":499,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",1.84,-0.06,-3.31,117104.417218,1243,1.7909,{"date":622,"open":483,"high":623,"low":483,"close":482,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",1.835,0.125,7.42,236058.235624,2589,1.7945,{"date":630,"open":475,"high":574,"low":462,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-17",1.685,-0.025,-1.46,72900,{"date":636,"open":483,"high":574,"low":565,"close":574,"change":113,"percent_change":637,"volume":638,"transactions":9,"vwap":574},"2026-07-16",-0.58,177400,{"date":640,"open":453,"high":641,"low":642,"close":529,"change":600,"percent_change":643,"volume":644,"transactions":9,"vwap":529},"2026-07-15",1.825,1.705,-1.71,174200,{"date":646,"open":489,"high":453,"low":574,"close":499,"change":227,"percent_change":396,"volume":647,"transactions":9,"vwap":499},"2026-07-14",114600,{"date":649,"open":529,"high":499,"low":475,"close":574,"change":336,"percent_change":650,"volume":651,"transactions":9,"vwap":574},"2026-07-13",-2.29,227600,{"date":653,"open":654,"high":654,"low":501,"close":499,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":499},"2026-07-10",1.87,-0.08,-4.37,146400,{"date":659,"open":574,"high":615,"low":522,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-09",1.83,0.15,8.93,364100,{"date":665,"open":492,"high":482,"low":522,"close":522,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":522},"2026-07-08",-0.16,-8.7,191600,{"date":670,"open":660,"high":436,"low":463,"close":615,"change":206,"percent_change":671,"volume":672,"transactions":9,"vwap":615},"2026-07-07",1.1,232200,{"date":674,"open":453,"high":447,"low":675,"close":553,"change":552,"percent_change":522,"volume":676,"transactions":9,"vwap":553},"2026-07-06",1.718,224600,{"date":678,"open":492,"high":679,"low":607,"close":463,"change":567,"percent_change":204,"volume":680,"transactions":9,"vwap":463},"2026-07-02",1.9,281700,{"date":682,"open":522,"high":492,"low":475,"close":489,"change":292,"percent_change":683,"volume":684,"transactions":9,"vwap":489},"2026-07-01",5.45,344300,{"date":686,"open":529,"high":501,"low":687,"close":474,"change":353,"percent_change":688,"volume":689,"transactions":9,"vwap":474},"2026-06-30",1.615,-6.25,265500,{"date":691,"open":483,"high":453,"low":475,"close":514,"change":552,"percent_change":501,"volume":692,"transactions":9,"vwap":514},"2026-06-29",326800,{"date":694,"open":695,"high":514,"low":695,"close":501,"change":438,"percent_change":696,"volume":697,"transactions":9,"vwap":501},"2026-06-26",1.45,16.11,444000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":545,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-25",1.54,1.59,1.44,1.49,-1.32,486100,{"date":707,"open":708,"high":709,"low":710,"close":708,"change":188,"percent_change":188,"volume":711,"transactions":9,"vwap":708},"2026-06-24",1.51,1.585,1.48,245800,{"date":713,"open":714,"high":462,"low":708,"close":708,"change":379,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-06-23",1.6,-7.36,467400,{"date":718,"open":462,"high":522,"low":719,"close":543,"change":21,"percent_change":720,"volume":721,"transactions":9,"vwap":543},"2026-06-22",1.57,0.62,235900,{"date":723,"open":581,"high":472,"low":724,"close":464,"change":206,"percent_change":725,"volume":726,"transactions":9,"vwap":464},"2026-06-18",1.58,1.25,645500,{"date":728,"open":581,"high":472,"low":719,"close":714,"change":600,"percent_change":729,"volume":730,"transactions":9,"vwap":714},"2026-06-17",-1.84,326600,{"date":732,"open":607,"high":453,"low":581,"close":543,"change":379,"percent_change":733,"volume":734,"transactions":9,"vwap":543},"2026-06-16",-6.86,283700,{"date":736,"open":464,"high":492,"low":719,"close":499,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":499},"2026-06-15",0.21,13.64,535100,{"date":741,"open":708,"high":464,"low":742,"close":700,"change":552,"percent_change":743,"volume":744,"transactions":9,"vwap":700},"2026-06-12",1.485,1.99,385200,{"date":746,"open":747,"high":748,"low":747,"close":708,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":708},"2026-06-11",1.42,1.53,0.1,7.09,190500,{"date":753,"open":754,"high":700,"low":755,"close":755,"change":594,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-10",1.46,1.41,-4.73,215000,{"date":759,"open":228,"high":708,"low":760,"close":710,"change":749,"percent_change":761,"volume":762,"transactions":9,"vwap":710},"2026-06-09",1.37,7.25,524800,{"date":764,"open":765,"high":766,"low":767,"close":228,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":228},"2026-06-08",1.35,1.39,1.32,0.11,8.66,206700,{"date":772,"open":760,"high":228,"low":27,"close":773,"change":387,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-05",1.27,-9.29,1167700,{"date":777,"open":778,"high":748,"low":765,"close":779,"change":655,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-04",1.47,1.4,-5.41,844700,{"date":783,"open":701,"high":701,"low":784,"close":710,"change":379,"percent_change":785,"volume":786,"transactions":9,"vwap":710},"2026-06-03",1.455,-7.5,571600,{"date":788,"open":492,"high":492,"low":789,"close":714,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":714},"2026-06-02",1.56,-0.145,-8.31,793900,{"date":794,"open":445,"high":445,"low":574,"close":795,"change":666,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-01",1.745,-8.4,731300,{"date":799,"open":371,"high":371,"low":679,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-29",1.905,-0.135,-6.62,333100,{"date":805,"open":300,"high":300,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-28",2.01,2.04,-0.2,-8.93,276500,{"date":812,"open":282,"high":271,"low":300,"close":345,"change":616,"percent_change":813,"volume":814,"transactions":9,"vwap":345},"2026-05-27",-2.61,237000,{"date":816,"open":817,"high":396,"low":343,"close":271,"change":21,"percent_change":818,"volume":819,"transactions":9,"vwap":271},"2026-05-26",2.27,0.44,208200,{"date":821,"open":270,"high":822,"low":334,"close":282,"change":594,"percent_change":823,"volume":824,"transactions":9,"vwap":282},"2026-05-22",2.41,-2.97,107000,{"date":826,"open":271,"high":827,"low":343,"close":270,"change":567,"percent_change":828,"volume":829,"transactions":9,"vwap":270},"2026-05-21",2.39,2.16,99900,{"date":831,"open":307,"high":405,"low":421,"close":290,"change":661,"percent_change":832,"volume":833,"transactions":9,"vwap":290},"2026-05-20",6.94,553900,{"date":835,"open":291,"high":836,"low":837,"close":828,"change":545,"percent_change":838,"volume":839,"transactions":9,"vwap":828},"2026-05-19",2.23,2.12,-0.92,152000,{"date":841,"open":271,"high":842,"low":843,"close":325,"change":379,"percent_change":844,"volume":845,"transactions":9,"vwap":325},"2026-05-18",2.346,2.175,-5.22,508200,{"date":847,"open":817,"high":848,"low":849,"close":271,"change":397,"percent_change":850,"volume":851,"transactions":9,"vwap":271},"2026-05-15",2.345,2.261,-3.77,148600,{"date":853,"open":316,"high":822,"low":291,"close":827,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":827},"2026-05-14",0.18,8.14,380400,{"date":858,"open":837,"high":817,"low":413,"close":300,"change":768,"percent_change":859,"volume":860,"transactions":9,"vwap":300},"2026-05-13",5.24,331700,{"date":862,"open":325,"high":863,"low":864,"close":437,"change":387,"percent_change":865,"volume":866,"transactions":9,"vwap":437},"2026-05-12",2.199,2.06,-5.83,371100,{"date":868,"open":351,"high":351,"low":837,"close":836,"change":21,"percent_change":869,"volume":870,"transactions":9,"vwap":836},"2026-05-11",0.45,281500,{"date":872,"open":309,"high":836,"low":324,"close":316,"change":317,"percent_change":318,"volume":873,"transactions":9,"vwap":316},"2026-05-08",106300,{"date":875,"open":836,"high":836,"low":299,"close":299,"change":594,"percent_change":876,"volume":877,"transactions":9,"vwap":299},"2026-05-07",-3.15,118300,{"date":879,"open":828,"high":351,"low":837,"close":316,"change":108,"percent_change":880,"volume":881,"transactions":9,"vwap":316},"2026-05-06",2.78,236700,{"date":883,"open":828,"high":291,"low":437,"close":828,"change":188,"percent_change":188,"volume":884,"transactions":9,"vwap":828},"2026-05-05",128200,{"date":886,"open":421,"high":291,"low":887,"close":828,"change":227,"percent_change":436,"volume":888,"transactions":9,"vwap":828},"2026-05-04",2.085,160800,{"date":890,"open":369,"high":299,"low":891,"close":837,"change":428,"percent_change":892,"volume":893,"transactions":9,"vwap":837},"2026-05-01",2.02,3.92,79700,{"date":895,"open":743,"high":371,"low":896,"close":807,"change":108,"percent_change":568,"volume":897,"transactions":9,"vwap":807},"2026-04-30",1.975,119300,{"date":899,"open":378,"high":900,"low":901,"close":902,"change":217,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-29",2.118,1.936,1.98,-4.81,193200,{"date":906,"open":437,"high":299,"low":864,"close":371,"change":336,"percent_change":907,"volume":908,"transactions":9,"vwap":371},"2026-04-28",-1.89,82700,{"date":910,"open":828,"high":911,"low":324,"close":837,"change":336,"percent_change":912,"volume":913,"transactions":9,"vwap":837},"2026-04-27",2.38,-1.85,238200,{"date":915,"open":371,"high":916,"low":864,"close":828,"change":749,"percent_change":917,"volume":918,"transactions":9,"vwap":828},"2026-04-24",2.191,4.85,220500,{"date":920,"open":837,"high":837,"low":807,"close":864,"change":600,"percent_change":921,"volume":922,"transactions":9,"vwap":864},"2026-04-23",-1.44,150700,{"date":924,"open":378,"high":299,"low":925,"close":378,"change":292,"percent_change":926,"volume":927,"transactions":9,"vwap":378},"2026-04-22",2.041,4.5,191100,{"date":929,"open":828,"high":325,"low":930,"close":931,"change":379,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-21",1.985,2,-5.66,231900,{"date":935,"open":324,"high":421,"low":891,"close":837,"change":188,"percent_change":188,"volume":936,"transactions":9,"vwap":837},"2026-04-20",334000,{"date":938,"open":324,"high":289,"low":413,"close":837,"change":108,"percent_change":939,"volume":940,"transactions":9,"vwap":837},"2026-04-17",2.91,379500,{"date":942,"open":943,"high":944,"low":679,"close":864,"change":465,"percent_change":945,"volume":946,"transactions":9,"vwap":864},"2026-04-16",1.94,2.065,6.19,248100,{"date":948,"open":902,"high":949,"low":943,"close":943,"change":336,"percent_change":950,"volume":951,"transactions":9,"vwap":943},"2026-04-15",2.03,-2.02,336300,{"date":953,"open":324,"high":954,"low":955,"close":902,"change":327,"percent_change":956,"volume":957,"transactions":9,"vwap":902},"2026-04-14",2.121,1.959,-2.46,451600,{"date":959,"open":447,"high":807,"low":553,"close":949,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":949},"2026-04-13",0.14,7.41,409400,{"date":964,"open":679,"high":965,"low":966,"close":436,"change":188,"percent_change":188,"volume":967,"transactions":9,"vwap":436},"2026-04-10",1.95,1.85,337200,{"date":969,"open":447,"high":965,"low":553,"close":436,"change":21,"percent_change":970,"volume":971,"transactions":9,"vwap":436},"2026-04-09",0.53,474100,{"date":973,"open":436,"high":806,"low":660,"close":454,"change":567,"percent_change":974,"volume":975,"transactions":9,"vwap":454},"2026-04-08",2.73,475900,{"date":977,"open":966,"high":978,"low":979,"close":660,"change":594,"percent_change":980,"volume":981,"transactions":9,"vwap":660},"2026-04-07",1.874,1.741,-3.68,218900,{"date":983,"open":447,"high":413,"low":615,"close":679,"change":227,"percent_change":299,"volume":984,"transactions":9,"vwap":679},"2026-04-06",579900,{"date":986,"open":464,"high":987,"low":701,"close":447,"change":256,"percent_change":988,"volume":989,"transactions":9,"vwap":447},"2026-04-02",1.945,9.41,554000,{"date":991,"open":472,"high":574,"low":581,"close":472,"change":600,"percent_change":601,"volume":992,"transactions":9,"vwap":472},"2026-04-01",614400,{"date":994,"open":492,"high":995,"low":543,"close":501,"change":387,"percent_change":996,"volume":997,"transactions":9,"vwap":501},"2026-03-31",1.963,-6.99,1009800,{"date":999,"open":435,"high":1000,"low":660,"close":447,"change":616,"percent_change":1001,"volume":1002,"transactions":9,"vwap":447},"2026-03-30",1.995,-3.12,2812900,{"date":1004,"open":965,"high":931,"low":679,"close":1005,"change":397,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-27",1.92,-4.48,98700,{"date":1009,"open":421,"high":836,"low":743,"close":806,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":806},"2026-03-26",-0.15,-6.94,172300,{"date":1014,"open":378,"high":836,"low":371,"close":828,"change":661,"percent_change":1015,"volume":1016,"transactions":9,"vwap":828},"2026-03-25",7.46,359500,{"date":1018,"open":864,"high":324,"low":806,"close":806,"change":327,"percent_change":1019,"volume":1020,"transactions":9,"vwap":806},"2026-03-24",-2.43,177100,{"date":1022,"open":369,"high":1023,"low":807,"close":864,"change":206,"percent_change":1024,"volume":1025,"transactions":9,"vwap":864},"2026-03-23",2.135,0.98,307400,{"date":1027,"open":837,"high":1028,"low":931,"close":807,"change":594,"percent_change":1029,"volume":1030,"transactions":9,"vwap":807},"2026-03-20",2.125,-3.32,357000,{"date":1032,"open":413,"high":359,"low":965,"close":324,"change":227,"percent_change":435,"volume":1033,"transactions":9,"vwap":324},"2026-03-19",319300,{"date":1035,"open":359,"high":1036,"low":807,"close":369,"change":217,"percent_change":1037,"volume":1038,"transactions":9,"vwap":369},"2026-03-18",2.168,-4.61,215700,{"date":1040,"open":300,"high":1041,"low":1042,"close":309,"change":545,"percent_change":1043,"volume":1044,"transactions":9,"vwap":309},"2026-03-17",2.255,2.155,-0.91,87100,{"date":1046,"open":309,"high":271,"low":421,"close":291,"change":428,"percent_change":1047,"volume":1048,"transactions":9,"vwap":291},"2026-03-16",3.79,278200,{"date":1050,"open":299,"high":271,"low":413,"close":324,"change":206,"percent_change":1051,"volume":1052,"transactions":9,"vwap":324},"2026-03-13",0.96,132000,{"date":1054,"open":299,"high":309,"low":807,"close":378,"change":217,"percent_change":1055,"volume":1056,"transactions":9,"vwap":378},"2026-03-12",-4.57,126100,{"date":1058,"open":299,"high":836,"low":371,"close":291,"change":317,"percent_change":1059,"volume":1060,"transactions":9,"vwap":291},"2026-03-11",3.3,160600,{"date":1062,"open":1063,"high":395,"low":326,"close":837,"change":808,"percent_change":1064,"volume":1065,"transactions":9,"vwap":837},"2026-03-10",2.4,-8.62,290100,{"date":1067,"open":828,"high":911,"low":837,"close":280,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":280},"2026-03-09",0.13,5.94,299000,{"date":1072,"open":299,"high":271,"low":299,"close":291,"change":616,"percent_change":1073,"volume":1074,"transactions":9,"vwap":291},"2026-03-06",-2.67,184000,{"date":1076,"open":271,"high":911,"low":316,"close":351,"change":616,"percent_change":1077,"volume":1078,"transactions":9,"vwap":351},"2026-03-05",-2.6,217800,{"date":1080,"open":369,"high":1081,"low":413,"close":290,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":290},"2026-03-04",2.37,0.33,16.67,868800,{"date":1086,"open":806,"high":299,"low":1005,"close":902,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":902},"2026-03-03",-0.14,-6.6,569100,{"date":1091,"open":654,"high":307,"low":654,"close":837,"change":123,"percent_change":1092,"volume":1093,"transactions":9,"vwap":837},"2026-03-02",13.37,502000,{"date":1095,"open":931,"high":891,"low":966,"close":654,"change":197,"percent_change":1096,"volume":1097,"transactions":9,"vwap":654},"2026-02-27",-11.37,266500,{"date":1099,"open":437,"high":299,"low":447,"close":324,"change":616,"percent_change":1100,"volume":1101,"transactions":9,"vwap":324},"2026-02-26",-2.76,655500,{"date":1103,"open":436,"high":836,"low":447,"close":309,"change":143,"percent_change":1104,"volume":1105,"transactions":9,"vwap":309},"2026-02-25",17.3,995700,{"date":1107,"open":654,"high":445,"low":489,"close":966,"change":600,"percent_change":1108,"volume":1109,"transactions":9,"vwap":966},"2026-02-24",-1.6,440300,{"date":1111,"open":1112,"high":931,"low":499,"close":454,"change":1010,"percent_change":1113,"volume":1114,"transactions":9,"vwap":454},"2026-02-23",1.96,-7.39,516700,{"date":1116,"open":1005,"high":807,"low":679,"close":949,"change":317,"percent_change":1117,"volume":1118,"transactions":9,"vwap":949},"2026-02-20",3.57,293500,{"date":1120,"open":1121,"high":902,"low":1122,"close":1112,"change":336,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-02-19",1.97,1.875,-2,253800,{"date":1126,"open":931,"high":378,"low":1127,"close":931,"change":545,"percent_change":1128,"volume":1129,"transactions":9,"vwap":931},"2026-02-18",1.941,-0.99,235300,{"date":1131,"open":307,"high":352,"low":902,"close":891,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":891},"2026-02-17",-0.19,-8.6,392700,{"date":1136,"open":436,"high":1137,"low":436,"close":300,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":300},"2026-02-13",2.343,0.28,14.51,605900,{"date":1142,"open":679,"high":806,"low":482,"close":435,"change":1143,"percent_change":827,"volume":1144,"transactions":9,"vwap":435},"2026-02-12",0.045,623100,{"date":1146,"open":965,"high":965,"low":553,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-11",1.885,-0.085,-4.31,361400,{"date":1152,"open":864,"high":1153,"low":966,"close":1121,"change":1087,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1121},"2026-02-10",2.066,-6.64,632200,{"date":1157,"open":291,"high":291,"low":943,"close":324,"change":655,"percent_change":1158,"volume":1159,"transactions":9,"vwap":324},"2026-02-09",-3.65,275000,{"date":1161,"open":931,"high":1162,"low":743,"close":291,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":291},"2026-02-06",2.45,0.26,13.47,828300,{"date":1167,"open":324,"high":421,"low":1005,"close":435,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":435},"2026-02-05",-0.29,-13.06,572800,{"date":1172,"open":271,"high":271,"low":378,"close":316,"change":353,"percent_change":1173,"volume":1174,"transactions":9,"vwap":316},"2026-02-04",-4.72,435000,{"date":1176,"open":1177,"high":1177,"low":307,"close":1178,"change":666,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-03",2.5,2.33,-6.43,454400,{"date":1182,"open":16,"high":186,"low":352,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-02",2.49,-0.26,-9.45,619600,{"date":1188,"open":215,"high":1189,"low":20,"close":1190,"change":387,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-30",2.89,2.75,-4.51,489200,{"date":1194,"open":1195,"high":226,"low":17,"close":213,"change":655,"percent_change":1196,"volume":1197,"transactions":9,"vwap":213},"2026-01-29",2.92,-2.7,385900,{"date":1199,"open":588,"high":1200,"low":1201,"close":1202,"change":655,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-28",3.19,2.8,2.96,-2.63,486000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":188,"percent_change":188,"volume":1211,"transactions":9,"vwap":1210},"2026-01-27",3.08,3.13,2.869,3.04,420700,{"date":1213,"open":1059,"high":1214,"low":1215,"close":1210,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1210},"2026-01-26",3.33,3,-0.35,-10.32,263600,{"date":1220,"open":1059,"high":1221,"low":1222,"close":1223,"change":854,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-23",3.7,3.125,3.39,5.61,778400,{"date":1227,"open":82,"high":1059,"low":568,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-22",3.21,0.19,6.29,350500,{"date":1233,"open":252,"high":1234,"low":1235,"close":1236,"change":545,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-21",3.2,2.803,3.02,-0.66,297600,{"date":1240,"open":1200,"high":1200,"low":1241,"close":1210,"change":1184,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1210},"2026-01-20",2.97,-7.88,239700,{"date":1245,"open":263,"high":1246,"low":1247,"close":1059,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1059},"2026-01-16",3.399,3.1,0.2,6.45,219400,{"date":1252,"open":1253,"high":1253,"low":588,"close":1247,"change":245,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1247},"2026-01-15",3.53,-11.17,312000,{"date":1257,"open":244,"high":1258,"low":255,"close":1259,"change":227,"percent_change":1260,"volume":1093,"transactions":9,"vwap":1259},"2026-01-14",3.65,3.49,1.16,{"date":1262,"open":1263,"high":1264,"low":318,"close":493,"change":438,"percent_change":1265,"volume":1266,"transactions":9,"vwap":493},"2026-01-13",3.35,3.6,7.48,631000,{"date":1268,"open":236,"high":1269,"low":1270,"close":1228,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1228},"2026-01-12",3.25,2.82,0.375,13.23,321400,{"date":1275,"open":1276,"high":1228,"low":215,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-09",3.14,2.835,-0.295,-9.42,373400,{"date":1282,"open":1263,"high":1283,"low":236,"close":1208,"change":1184,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1208},"2026-01-08",3.42,-7.67,604500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1223,"change":188,"percent_change":188,"volume":1291,"transactions":9,"vwap":1223},"2026-01-07",3.38,3.465,3.326,95000,{"date":1293,"open":1253,"high":1253,"low":263,"close":1223,"change":227,"percent_change":61,"volume":1294,"transactions":9,"vwap":1223},"2026-01-06",257100,{"date":1296,"open":255,"high":1297,"low":1298,"close":1263,"change":1163,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1263},"2026-01-05",3.68,3.16,8.41,902600,{"date":1302,"open":1303,"high":263,"low":204,"close":82,"change":1248,"percent_change":1304,"volume":1305,"transactions":9,"vwap":82},"2026-01-02",2.95,6.92,482400,{"date":1307,"open":185,"high":1308,"low":16,"close":1189,"change":1163,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1189},"2025-12-31",3.068,9.89,737500,{"date":1312,"open":1190,"high":1201,"low":20,"close":16,"change":1087,"percent_change":1313,"volume":1314,"transactions":9,"vwap":16},"2025-12-30",-5.05,420400,{"date":1316,"open":1317,"high":205,"low":17,"close":1318,"change":113,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-29",2.72,2.77,-0.36,553200,{"date":1322,"open":1323,"high":1323,"low":1324,"close":880,"change":327,"percent_change":1325,"volume":1326,"transactions":9,"vwap":880},"2025-12-26",2.83,2.67,-1.77,506500,{"date":1328,"open":974,"high":1241,"low":17,"close":1323,"change":108,"percent_change":309,"volume":1329,"transactions":9,"vwap":1323},"2025-12-24",172400,{"date":1331,"open":272,"high":1195,"low":17,"close":1318,"change":327,"percent_change":1325,"volume":1332,"transactions":9,"vwap":1318},"2025-12-23",372000,{"date":1334,"open":1241,"high":1236,"low":1335,"close":1270,"change":666,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1270},"2025-12-22",2.675,-5.37,827200,{"date":1339,"open":1215,"high":1340,"low":1303,"close":1341,"change":292,"percent_change":252,"volume":1342,"transactions":9,"vwap":1341},"2025-12-19",3.17,2.98,1998100,{"date":1344,"open":1215,"high":263,"low":213,"close":1189,"change":206,"percent_change":207,"volume":1345,"transactions":9,"vwap":1189},"2025-12-18",495400,{"date":1347,"open":1276,"high":1228,"low":20,"close":204,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":204},"2025-12-17",-0.23,-7.42,552000,{"date":1352,"open":1215,"high":1228,"low":1341,"close":1247,"change":108,"percent_change":1121,"volume":1353,"transactions":9,"vwap":1247},"2025-12-16",397400,{"date":1355,"open":1283,"high":1259,"low":1236,"close":1210,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1210},"2025-12-15",-0.33,-9.79,570700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":89,"change":808,"percent_change":1364,"volume":1365,"transactions":9,"vwap":89},"2025-12-12",3.59,3.67,3.354,-5.6,421200,{"date":1367,"open":1368,"high":429,"low":1288,"close":1117,"change":197,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1117},"2025-12-11",3.72,-6.3,394300,{"date":1372,"open":310,"high":1373,"low":1258,"close":429,"change":1374,"percent_change":802,"volume":1375,"transactions":9,"vwap":429},"2025-12-10",4.085,-0.27,382100,{"date":1377,"open":1378,"high":1379,"low":1297,"close":1380,"change":256,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1380},"2025-12-09",3.845,4.22,4.08,710100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":892,"change":108,"percent_change":1387,"volume":1388,"transactions":9,"vwap":892},"2025-12-08",4,4.32,3.901,1.55,528200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-05",4.11,4.12,3.83,3.86,-0.34,-8.1,406800,{"date":1399,"open":310,"high":1400,"low":1401,"close":1402,"change":227,"percent_change":1051,"volume":1403,"transactions":9,"vwap":1402},"2025-12-04",4.35,3.99,4.2,471000,{"date":1405,"open":1402,"high":1406,"low":1407,"close":1408,"change":317,"percent_change":574,"volume":1409,"transactions":9,"vwap":1408},"2025-12-03",4.36,4.06,4.16,457500,{"date":1411,"open":1412,"high":1379,"low":1413,"close":1414,"change":152,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-02",3.78,3.755,4.09,9.36,385100,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-01",4.03,3.611,3.74,-0.41,-9.88,443600,{"date":1426,"open":310,"high":1427,"low":1428,"close":1429,"change":960,"percent_change":1259,"volume":1430,"transactions":9,"vwap":1429},"2025-11-28",4.24,3.91,4.15,1132900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-26",3.63,4.1,3.55,4.01,0.42,11.7,1324000,{"date":1441,"open":1421,"high":1047,"low":1117,"close":1361,"change":666,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1361},"2025-11-25",-4.27,295800,{"date":1445,"open":318,"high":1446,"low":1276,"close":1447,"change":970,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-24",3.87,3.75,16.46,819700,{"date":1451,"open":1269,"high":1452,"low":1323,"close":1453,"change":600,"percent_change":838,"volume":1454,"transactions":9,"vwap":1453},"2025-11-21",3.29,3.22,1426500,{"date":1456,"open":1457,"high":1384,"low":1269,"close":1269,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1269},"2025-11-20",3.95,-0.51,-13.56,1356800,{"date":1462,"open":1463,"high":1464,"low":1221,"close":1465,"change":197,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-19",4.14,4.21,3.76,-6,808200,{"date":1469,"open":1470,"high":1471,"low":429,"close":1384,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1384},"2025-11-18",4.27,4.3,-0.3,-6.98,2080700,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1471,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1471},"2025-11-17",4.8,4.23,-0.52,-10.79,368400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":397,"percent_change":422,"volume":1488,"transactions":9,"vwap":1487},"2025-11-14",4.76,4.93,4.565,4.82,281200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-13",5.07,5.11,4.33,4.91,-0.32,-6.12,1130300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":317,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-12",5.19,5.465,5.23,1.36,282700,{"date":1506,"open":1507,"high":1508,"low":1491,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-11",5.33,5.4,5.16,-0.22,-4.09,217400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":379,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-10",5.69,5.77,5.25,5.38,-2.18,303400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1200,"volume":1528,"transactions":9,"vwap":1526},"2025-11-07",5.1,5.7,5.024,5.5,0.17,355700,{"date":1530,"open":1502,"high":1531,"low":1532,"close":1507,"change":1163,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1507},"2025-11-06",5.51,4.985,5.13,627100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1491,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1491},"2025-11-05",5,5.21,4.66,0.52,11.43,702200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-04",5.3,4.51,4.55,-0.69,-13.17,757500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":859,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":859},"2025-11-03",5.82,5.99,5.2,-0.7,-11.78,953900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1069,"change":336,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1069},"2025-10-31",6.07,6.13,5.75,-0.67,502700,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-30",6.7,5.78,5.98,-0.8,-11.8,889000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1527,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-29",6.57,6.85,6.5,6.78,2.57,384700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":245,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-28",7.02,7.1,6.56,6.61,-5.57,443000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-10-27",6.89,7.21,6.71,7,0.3,4.48,998800,{"date":1600,"open":1601,"high":1595,"low":1587,"close":1568,"change":1374,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1568},"2025-10-24",6.99,-3.87,853800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-23",6.2,7.01,6.97,0.72,11.52,1143400,{"date":1613,"open":1614,"high":1595,"low":1615,"close":1616,"change":283,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-22",6.66,6.01,6.25,-6.44,1158700,{"date":1620,"open":1592,"high":1595,"low":1621,"close":1622,"change":1132,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-21",6.48,6.68,-2.77,1789000,{"date":1626,"open":1578,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-20",6.9,6.1,6.87,-0.89,-11.47,4605200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":476,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-17",10.33,12.18,7.4,7.76,-23.24,1607100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-16",15.76,15.8,8.655,10.11,-5.81,-36.49,2785200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":483,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-15",14.43,16.81,15.92,11.88,950700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":729,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-14",15.43,15.835,13.85,14.23,-11.45,718900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":760,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-13",15.5,16.38,15.03,16.07,9.32,615600,{"date":1674,"open":96,"high":1675,"low":1676,"close":1677,"change":1519,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-10",16.73,14.2,14.7,-12.91,1035700,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-09",17.97,16.087,16.88,-1.15,-6.38,692200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":387,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-08",18.55,19.505,17.965,18.030001,-0.72,1068600,{"date":1697,"open":1698,"high":26,"low":1699,"close":1700,"change":600,"percent_change":666,"volume":1701,"transactions":9,"vwap":1700},"2025-10-07",19.09,18,18.16,2134500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":965,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-06",16.85,18.9,16.55,18.19,12.01,1505100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-03",17,17.125,15.4,16.24,-0.76,-4.47,575300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1712,"change":807,"percent_change":738,"volume":781,"transactions":9,"vwap":1712},"2025-10-02",15.1,17.655,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":317,"percent_change":273,"volume":1729,"transactions":9,"vwap":1728},"2025-10-01",15,15.47,14.55,14.96,1270800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1214,"volume":1737,"transactions":9,"vwap":1735},"2025-09-30",14.32,14.99,13.92,14.89,0.48,719300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-09-29",13.82,14.45,12.5,14.41,0.81,5.96,1897900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":950,"volume":1754,"transactions":9,"vwap":1752},"2025-09-26",14,14.04,12.71,13.6,-0.28,416700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-25",14.76,15.62,13.15,13.88,-1.34,-8.8,516600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1313,"volume":1771,"transactions":9,"vwap":1769},"2025-09-24",16.45,16.5,13.1,15.22,-0.81,621200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":21,"percent_change":108,"volume":1778,"transactions":9,"vwap":1777},"2025-09-23",17.62,17.7,15.85,16.030001,477900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-22",22.049999,22.283,16.02,-8.11,-33.61,603400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1051,"percent_change":1463,"volume":1793,"transactions":9,"vwap":1792},"2025-09-19",23.92,24.99,21.77,24.13,853700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1437,"percent_change":966,"volume":1800,"transactions":9,"vwap":1799},"2025-09-18",21.95,25.5,21.72,23.17,1151100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1437,"percent_change":454,"volume":1807,"transactions":9,"vwap":1806},"2025-09-17",20.98,23.83,20.455,22.75,932500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1407,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-16",18.68,24.2,18.02,22.33,22.22,2003700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-15",24.3,24.49,16.75,18.27,10.71,141.67,20034300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1276,"volume":1832,"transactions":9,"vwap":1830},"2025-09-12",7.75,8.92,7.2,7.56,0.23,187500,{"date":1834,"open":1595,"high":29,"low":1835,"close":1836,"change":1736,"percent_change":1607,"volume":1837,"transactions":9,"vwap":1836},"2025-09-11",6.84,7.33,55500,{"date":1839,"open":1840,"high":466,"low":1840,"close":1577,"change":237,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1577},"2025-09-10",6.27,11.2,53700,{"date":1844,"open":1845,"high":1846,"low":1569,"close":1847,"change":1138,"percent_change":1484,"volume":1848,"transactions":9,"vwap":1847},"2025-09-09",5.84,6.35,6.16,49900,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":616,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-08",5.85,5.975,5.88,-1.01,34500,{"date":1857,"open":1858,"high":1858,"low":1069,"close":1069,"change":1859,"percent_change":838,"volume":1860,"transactions":9,"vwap":1069},"2025-09-05",6.11,-0.055,15200,{"date":1862,"open":1863,"high":1615,"low":1863,"close":1864,"change":1865,"percent_change":453,"volume":1866,"transactions":9,"vwap":1864},"2025-09-04",5.81,5.995,0.105,26000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":808,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-03",5.93,6.08,5.857,5.89,-3.28,42400,{"date":1876,"open":1569,"high":1877,"low":1569,"close":1878,"change":600,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-02",6.175,6.09,-0.49,16100,{"date":1882,"open":1562,"high":945,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-29",6.036,6.12,-0.095,-1.53,12000,{"date":1889,"open":1870,"high":1616,"low":1870,"close":1890,"change":1891,"percent_change":128,"volume":1892,"transactions":9,"vwap":1890},"2025-08-28",6.215,0.025,6500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":945,"change":655,"percent_change":1898,"volume":1899,"transactions":9,"vwap":945},"2025-08-27",6.26,6.28,6.098,-1.28,17100,{"date":1901,"open":1902,"high":1903,"low":1628,"close":1840,"change":1143,"percent_change":1609,"volume":1904,"transactions":9,"vwap":1840},"2025-08-26",6.24,6.3,32400,{"date":1906,"open":1907,"high":1586,"low":1562,"close":1908,"change":1909,"percent_change":1019,"volume":1910,"transactions":9,"vwap":1908},"2025-08-25",6.15,6.225,-0.155,19000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-22",6.02,6.572,5.92,6.38,0.39,6.51,41200,{"date":1921,"open":1615,"high":1903,"low":1922,"close":1554,"change":387,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1554},"2025-08-21",5.9,-2.12,21900,{"date":1926,"open":1903,"high":1927,"low":1884,"close":1884,"change":1374,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1884},"2025-08-20",6.52,-4.23,26300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":336,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-19",6.21,6.69,6.106,6.39,-0.62,64500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":128,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-18",6.05,6.499,5.86,6.43,6.63,54700,{"date":1947,"open":1948,"high":1907,"low":1949,"close":1950,"change":21,"percent_change":1527,"volume":1951,"transactions":9,"vwap":1950},"2025-08-15",5.97,5.79,6.03,18300,{"date":1953,"open":1950,"high":1907,"low":1563,"close":1913,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1913},"2025-08-14",-0.015,-0.25,18500,{"date":1958,"open":1922,"high":1562,"low":1959,"close":1960,"change":1961,"percent_change":282,"volume":1962,"transactions":9,"vwap":1960},"2025-08-13",5.83,6.035,0.135,18700,{"date":1964,"open":1853,"high":1554,"low":1965,"close":1922,"change":428,"percent_change":760,"volume":1966,"transactions":9,"vwap":1922},"2025-08-12",5.65,50500,{"date":1968,"open":1969,"high":1960,"low":1524,"close":1553,"change":353,"percent_change":912,"volume":1970,"transactions":9,"vwap":1553},"2025-08-11",5.87,23300,{"date":1972,"open":1973,"high":1974,"low":1515,"close":1869,"change":1527,"percent_change":1303,"volume":1975,"transactions":9,"vwap":1869},"2025-08-08",5.8,5.994,31900,{"date":1977,"open":1978,"high":1922,"low":1979,"close":1980,"change":737,"percent_change":1412,"volume":1981,"transactions":9,"vwap":1980},"2025-08-07",5.54,5.37,5.76,56600,{"date":1983,"open":1569,"high":1569,"low":1984,"close":1985,"change":1216,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-06",5.44,5.55,-5.93,60100,{"date":1989,"open":1990,"high":1991,"low":1973,"close":1922,"change":217,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1922},"2025-08-05",6,6.18,-1.67,33500,{"date":1995,"open":1996,"high":1896,"low":1990,"close":1990,"change":217,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1990},"2025-08-04",6.22,-1.64,33700,{"date":2000,"open":1592,"high":1592,"low":1615,"close":1628,"change":1770,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1628},"2025-08-01",-11.72,179500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-31",7.59,7.72,6.77,6.91,-0.71,-9.32,119700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-07-30",8.08,8.2,7.62,-0.56,-6.85,53400,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":283,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-29",8.59,7.98,8.18,-4.99,76000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1291,"transactions":9,"vwap":2032},"2025-07-28",8.1,8.9,8.077,8.61,0.46,5.64,{"date":2036,"open":2037,"high":2038,"low":2023,"close":2039,"change":379,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-25",8.23,8.51,8.15,-1.45,83200,{"date":2043,"open":2044,"high":2045,"low":2024,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-07-24",8.82,8.99,8.27,-0.55,-6.24,123300,{"date":2051,"open":2015,"high":2052,"low":2053,"close":2044,"change":1540,"percent_change":1840,"volume":2054,"transactions":9,"vwap":2044},"2025-07-23",9.39,7.9,277300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1898,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-22",9,9.264,7.78,8.3,-13.36,453800,{"date":2064,"open":2065,"high":1741,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-07-21",13.81,9.21,9.58,0.68,7.64,18068200,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2030,"change":2075,"percent_change":1870,"volume":2076,"transactions":9,"vwap":2030},"2025-07-18",8.39,9.57,0.51,64100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2073,"change":552,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2073},"2025-07-17",8.35,8.85,8.21,0.36,55200,{"date":2085,"open":2006,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-07-16",8.48,7.65,8.36,0.65,8.43,67800,{"date":2093,"open":1265,"high":1638,"low":2094,"close":2095,"change":2082,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-15",7.16,7.71,4.9,60200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1556,"percent_change":667,"volume":2104,"transactions":9,"vwap":2103},"2025-07-14",8,8.07,7.15,7.35,130100,{"date":2106,"open":2107,"high":2107,"low":2100,"close":2108,"change":1556,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-11",8.78,8.05,-8,152900,{"date":2112,"open":2113,"high":2114,"low":2081,"close":2114,"change":143,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-10",8.46,8.75,3.8,59500,{"date":2118,"open":2107,"high":2119,"low":2120,"close":2090,"change":372,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2090},"2025-07-09",8.88,8.34,-5.39,89300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-08",8.58,9.399,8.55,8.91,-0.54,-5.71,94000,{"date":2133,"open":2134,"high":2135,"low":2030,"close":2136,"change":567,"percent_change":970,"volume":2137,"transactions":9,"vwap":2136},"2025-07-07",9.2,9.7,9.45,80800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1319,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-03",9.31,9.85,9.01,9.4,-3.69,66300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-02",8.65,9.899,8.301,9.76,1.165,13.55,216700,{"date":2156,"open":2157,"high":2158,"low":2081,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-01",8.95,10.7,8.595,-0.505,-5.55,252000,{"date":2164,"open":2135,"high":2135,"low":2165,"close":2166,"change":2040,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-30",8.5,9.1,-13.74,121214,{"date":2170,"open":2171,"high":1742,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-27",12.15,10.15,10.55,-6.45,-37.94,283296,{"date":2178,"open":2179,"high":2180,"low":2179,"close":1712,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1712},"2025-06-26",16.049999,18.15,0.75,4.62,75926,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":327,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-25",16.3,19.2,15.6,16.25,-0.31,182006,{"date":2193,"open":1725,"high":1767,"low":1725,"close":2186,"change":1596,"percent_change":454,"volume":2194,"transactions":9,"vwap":2186},"2025-06-24",78814,{"date":2196,"open":1667,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-23",16.4,14.95,16,-0.5,-3.03,109472,{"date":2204,"open":2205,"high":1699,"low":2206,"close":1767,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1767},"2025-06-20",17.5,16.1,-1.5,-8.33,162494,{"date":2211,"open":1690,"high":2212,"low":2213,"close":1699,"change":1177,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1699},"2025-06-18",21.5,17.25,16.13,1365390,{"date":2217,"open":1104,"high":1699,"low":2218,"close":1667,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1667},"2025-06-17",15.2,-3.3,-17.55,169612,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-06-16",24.5,18.049999,18.8,-6.65,-26.13,303132,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-13",26.8,27.55,24,25.45,-4.6,-15.31,189068,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-12",32.25,35.25,30,30.049999,-25.45,-45.86,725652,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-11",73,92.5,52,55.5,13.25,31.36,3045598,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-10",40.8,48,37.65,42.25,-1,-2.31,81156,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-09",44.45,45,39.25,43.25,-11.25,-20.64,113038,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-06",69.5,71.5,52.5,54.5,-2.5,-4.39,311184,{"date":2285,"open":2286,"high":2251,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-05",40.15,40.049999,57,-106.5,-65.14,592478,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-04",178.5,150,163.5,-12.5,-7.1,2694,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2144,"volume":2306,"transactions":9,"vwap":2304},"2025-06-03",191.10001,170,176,-6.75,434,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-02",194.5,173,182.75,-22,-10.74,616,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":1083,"volume":2321,"transactions":9,"vwap":2318},"2025-05-30",187.5,204.75,183.5,29.25,540,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-29",185,161.5,175.5,-4,-2.23,1152,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1466,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-28",189.5,167.5,179.5,-3.23,1474,{"date":2338,"open":2339,"high":2340,"low":2294,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-27",195,205,185.5,-23.5,-11.24,1236,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":380,"volume":2352,"transactions":9,"vwap":2350},"2025-05-23",217.39999,217.64999,207.5,209,-12,218,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":581,"volume":2360,"transactions":9,"vwap":2358},"2025-05-22",222,227.10001,215,221,3.5,284,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2351,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-21",220,238.7,213,217.5,-5.23,266,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":1055,"volume":2375,"transactions":9,"vwap":2373},"2025-05-20",242,245.95,229.5,-11,414,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-19",219.64999,258.5,214,240.5,27,12.65,1046,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1545,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-16",211,217,210,213.5,2.55,256,{"date":2394,"open":2395,"high":2395,"low":2340,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-15",211.85001,208.2,-7.3,-3.39,70,{"date":2401,"open":2402,"high":2352,"low":2403,"close":2404,"change":931,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-14",214.5,206.5,215.5,0.94,140,{"date":2408,"open":2363,"high":2363,"low":2409,"close":2390,"change":2359,"percent_change":565,"volume":2410,"transactions":9,"vwap":2390},"2025-05-13",209.7,164,{"date":2412,"open":2413,"high":2413,"low":2389,"close":2389,"change":188,"percent_change":188,"volume":2414,"transactions":9,"vwap":2389},"2025-05-12",221.8,156,{"date":2416,"open":2417,"high":2418,"low":2389,"close":2389,"change":2419,"percent_change":530,"volume":2420,"transactions":9,"vwap":2389},"2025-05-09",217.7,224,-5,136,{"date":2422,"open":2423,"high":2363,"low":2424,"close":2357,"change":1578,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2357},"2025-05-08",211.89999,207.75,3.12,380,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-05-07",220.55,227.5,207,208.5,-10.5,-4.79,454,{"date":2437,"open":2438,"high":2439,"low":2402,"close":2440,"change":2351,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-06",222.5,251,219,-5.19,894,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2445,"change":2448,"percent_change":2089,"volume":2449,"transactions":9,"vwap":2445},"2025-05-05",231,237.5,215.10001,1.5,672,{"date":2451,"open":2452,"high":176,"low":2453,"close":2373,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2373},"2025-05-02",200,180,34.5,17.69,3052,{"date":2458,"open":2459,"high":2389,"low":2294,"close":2339,"change":1725,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2339},"2025-05-01",183,8.33,348,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2453,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2453},"2025-04-30",192,165.75,-32.25,-15.19,426,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2351,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-04-29",231.75,245.25,210.75,212.25,-5.35,101,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1517,"percent_change":1063,"volume":2482,"transactions":9,"vwap":2481},"2025-04-28",232.5,213.75,224.25,98,{"date":2484,"open":2479,"high":2479,"low":2389,"close":2440,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2440},"2025-04-25",-3,-1.35,111,{"date":2489,"open":2490,"high":2479,"low":2491,"close":2355,"change":2181,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2355},"2025-04-24",225,221.25,0.34,34,{"date":2495,"open":2491,"high":2496,"low":2491,"close":2491,"change":2213,"percent_change":2113,"volume":2497,"transactions":9,"vwap":2491},"2025-04-23",228.75,41,{"date":180,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},206.25,218.25,198,204,-2.25,-1.09,74]