[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYFT":3,"homepage-market-summary":29,"stock-historical-HYFT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HYFT","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},"MindWalk Holdings Corp. Common Stock","Nasdaq",null,"Common Stock","MindWalk Holdings Corp is a Bio-Native AI company transforming drug discovery and development. Powered by patented HYFT technology and the LensAI platform, MindWalk unifies sequence, structure, function, and literature into a single computational language and closes the loop with an integrated, full-stack wet lab. The platform supports rapid epitope mapping, de novo molecular design, in silico vaccine exploration, and population-scale biologics analytics that help turn insights into validated candidates at speed.","77",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.34,1.38,1.32,1.33,0.01,0.75,94906.521836,438,1.341,2.99,0.99000001,366080.76293298,17.5,6224,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":15,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3.246,0.40000001,869194,317255790.733245,208.05,"2025-04-22",[181,182,191,200,207,214,222,232,241,250,258,266,276,284,295,303,311,320,327,334,341,349,357,363,370,378,385,391,397,403,410,418,426,434,440,446,452,459,465,470,476,482,489,494,499,503,509,516,522,528,535,544,552,560,567,572,576,580,585,591,594,597,601,608,615,623,629,634,640,644,649,656,661,665,670,675,679,683,688,694,700,706,711,717,725,731,737,741,746,751,756,762,767,771,776,780,784,787,791,795,798,802,808,812,817,820,825,829,834,838,842,846,849,855,859,863,867,871,875,881,888,894,898,902,907,912,916,919,924,929,933,937,942,945,948,952,955,959,963,968,973,977,980,984,989,994,998,1003,1007,1012,1015,1019,1023,1027,1031,1036,1040,1044,1048,1053,1056,1061,1065,1069,1074,1079,1084,1088,1092,1096,1102,1109,1116,1122,1129,1135,1141,1146,1151,1157,1163,1172,1179,1184,1190,1197,1204,1210,1216,1221,1227,1234,1237,1242,1246,1250,1254,1257,1261,1265,1269,1273,1278,1282,1285,1290,1295,1300,1305,1310,1314,1319,1326,1331,1334,1338,1343,1348,1352,1356,1361,1364,1368,1371,1373,1376,1380,1384,1387,1390,1395,1401,1405,1410,1414,1418,1423,1427,1431,1435,1439,1443,1447,1451,1455,1459,1464,1468,1471,1475,1479,1484,1488,1491,1494,1498,1501,1506,1511,1516,1521,1525,1529,1533,1538,1543,1546,1550,1553,1556,1559,1563,1568,1573,1578,1582,1588,1592,1598,1604,1612,1619,1625,1631,1637,1641,1644,1649,1654,1657,1663,1668,1673,1677,1682,1686,1690,1696,1701,1707,1713,1717,1721,1725,1728,1733,1738,1742,1748,1753,1758,1764,1768,1772,1776,1780,1784,1789,1793,1796,1803,1810,1816,1823,1830,1837,1845,1853,1861,1867,1876,1884,1891,1897,1903,1909,1918,1925,1932,1938,1945,1951,1960,1965,1972,1979,1986,1991,1999,2004,2011,2019,2026,2031,2038,2043,2047,2053,2059,2066,2073,2079,2086,2090,2096],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":145,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.35,1.37,1.3,0.005,117083.860281,574,1.335,{"date":192,"open":193,"high":193,"low":17,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.39,1.325,-0.055,-3.99,101885.13135,488,1.3469,{"date":201,"open":184,"high":202,"low":15,"close":16,"change":203,"percent_change":24,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.42,0.04,103011.261927,752,1.3691,{"date":208,"open":16,"high":193,"low":15,"close":15,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",-0.04,-2.9,64244.293664,362,1.3624,{"date":215,"open":16,"high":216,"low":18,"close":16,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.4,0.02,1.47,140492.420381,1176,1.3596,{"date":223,"open":16,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.415,1.355,1.36,-0.03,-2.16,119024.872917,460,1.3894,{"date":233,"open":234,"high":235,"low":184,"close":193,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.45,1.46,-0.09,-6.08,229932.197756,1294,1.3974,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":19,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.5,1.41,1.48,0.68,152984.725882,542,1.4668,{"date":251,"open":193,"high":252,"low":184,"close":218,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",1.5323,0.11,8.09,714478.087465,1666,1.4831,{"date":259,"open":186,"high":216,"low":260,"close":226,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",1.27,0.05,3.82,287392.345534,1182,1.3336,{"date":267,"open":268,"high":17,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",1.15,1.12,1.31,0.18,15.93,390335.552945,1400,1.241,{"date":277,"open":278,"high":278,"low":279,"close":115,"change":280,"percent_change":228,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.14,1.06,-0.025,391951.912387,1173,1.1003,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",1.22,1.2471,1.08,1.155,-0.175,-13.16,562295.75137,1983,1.1409,{"date":296,"open":270,"high":297,"low":270,"close":18,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",1.345,0.025,1.92,166713.159393,935,1.3325,{"date":304,"open":17,"high":15,"low":186,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.305,-0.015,-1.14,74725.4502,505,1.3118,{"date":312,"open":313,"high":17,"low":314,"close":17,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.29,1.28,0.03,2.33,70144.272462,567,1.2943,{"date":321,"open":15,"high":184,"low":314,"close":313,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",-0.06,-4.44,155327.122791,761,1.3038,{"date":328,"open":17,"high":184,"low":329,"close":184,"change":315,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",1.279,2.27,161767.940455,968,1.3092,{"date":335,"open":270,"high":336,"low":186,"close":17,"change":110,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.3845,-0.75,91944.795677,437,1.326,{"date":342,"open":15,"high":343,"low":270,"close":18,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",1.389,-0.005,-0.37,88711.149603,571,1.3317,{"date":350,"open":186,"high":351,"low":186,"close":190,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.3662,0.035,2.69,57795.09909,533,1.3366,{"date":358,"open":186,"high":190,"low":260,"close":186,"change":209,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",-2.99,80508.3048,616,1.3025,{"date":364,"open":185,"high":193,"low":17,"close":15,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",-0.05,-3.6,55678.789745,391,1.3452,{"date":371,"open":372,"high":372,"low":373,"close":193,"change":227,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",1.44,1.3801,-2.11,73717.890255,653,1.4017,{"date":379,"open":380,"high":372,"low":216,"close":202,"change":110,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.43,-0.7,49345.655607,461,1.421,{"date":386,"open":202,"high":372,"low":185,"close":380,"change":19,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",0.7,84573.123,401,1.4081,{"date":392,"open":193,"high":380,"low":193,"close":202,"change":203,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",2.9,120581.309612,784,1.4105,{"date":398,"open":193,"high":244,"low":18,"close":16,"change":227,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",-2.13,79502.890995,418,1.3793,{"date":404,"open":185,"high":202,"low":405,"close":244,"change":203,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.3601,2.92,73499.537523,579,1.4026,{"date":411,"open":372,"high":412,"low":405,"close":185,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.4493,-0.08,-5.52,81325.193719,565,1.3958,{"date":419,"open":18,"high":243,"low":420,"close":234,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",1.2893,0.12,9.02,202518.975058,896,1.4337,{"date":427,"open":186,"high":428,"low":429,"close":18,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",1.372,1.25,0,175760.328421,790,1.2963,{"date":435,"open":216,"high":244,"low":270,"close":18,"change":413,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",-5.67,214020.888188,625,1.3638,{"date":441,"open":216,"high":442,"low":225,"close":244,"change":217,"percent_change":372,"volume":443,"transactions":444,"vwap":445},"2026-08-14",1.4259,98397.05029,493,1.3946,{"date":447,"open":18,"high":202,"low":186,"close":193,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":373},"2026-08-13",0.08,6.11,255532.382028,1271,{"date":453,"open":16,"high":244,"low":270,"close":270,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",-0.07,-5.07,122463.755554,515,1.3657,{"date":460,"open":185,"high":216,"low":461,"close":16,"change":217,"percent_change":218,"volume":462,"transactions":463,"vwap":464},"2026-08-11",1.3539,56542.71751,383,1.3705,{"date":466,"open":186,"high":193,"low":186,"close":226,"change":261,"percent_change":262,"volume":467,"transactions":468,"vwap":469},"2026-08-10",213396.694785,1262,1.3488,{"date":471,"open":313,"high":17,"low":429,"close":270,"change":315,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-07",2.34,110778.834993,991,1.2833,{"date":477,"open":184,"high":184,"low":429,"close":314,"change":209,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",-3.03,174847.354148,580,1.2919,{"date":483,"open":185,"high":484,"low":270,"close":17,"change":209,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",1.3948,-2.94,105240.647915,668,1.348,{"date":490,"open":185,"high":234,"low":429,"close":226,"change":19,"percent_change":157,"volume":491,"transactions":492,"vwap":493},"2026-08-04",171330.974106,1069,1.3586,{"date":495,"open":313,"high":193,"low":429,"close":184,"change":105,"percent_change":94,"volume":496,"transactions":497,"vwap":498},"2026-08-03",136076.9099,877,1.3354,{"date":500,"open":18,"high":185,"low":501,"close":313,"change":322,"percent_change":323,"volume":502,"transactions":361,"vwap":326},"2026-07-31",1.2604,175155.644634,{"date":504,"open":186,"high":193,"low":186,"close":184,"change":261,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",3.85,103031.854577,1027,1.3559,{"date":510,"open":186,"high":511,"low":186,"close":186,"change":322,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-29",1.375,-4.41,189288.796229,1211,1.3314,{"date":517,"open":234,"high":234,"low":15,"close":226,"change":413,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-28",-5.56,154525.760343,805,1.3739,{"date":523,"open":244,"high":243,"low":185,"close":372,"change":448,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",5.88,433425.133832,2119,1.4381,{"date":529,"open":530,"high":218,"low":269,"close":226,"change":271,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",1.23,15.25,979630.070296,5102,1.315,{"date":536,"open":537,"high":314,"low":269,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",1.2,1.18,-0.26,-18.06,791917.653421,3563,1.209,{"date":545,"open":245,"high":546,"low":202,"close":372,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",1.4957,-0.02,-1.37,245007.884287,1327,1.4108,{"date":553,"open":234,"high":554,"low":555,"close":235,"change":315,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",1.51,1.4211,2.1,135665.883586,952,1.4785,{"date":561,"open":372,"high":562,"low":202,"close":380,"change":227,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",1.4799,-2.05,114853.918522,722,1.4415,{"date":568,"open":216,"high":569,"low":16,"close":235,"change":261,"percent_change":570,"volume":571,"transactions":9,"vwap":235},"2026-07-17",1.49,3.55,160500,{"date":573,"open":243,"high":243,"low":193,"close":244,"change":413,"percent_change":574,"volume":575,"transactions":9,"vwap":244},"2026-07-16",-5.37,210800,{"date":577,"open":243,"high":578,"low":218,"close":569,"change":19,"percent_change":246,"volume":579,"transactions":9,"vwap":569},"2026-07-15",1.515,167300,{"date":581,"open":202,"high":243,"low":244,"close":245,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":245},"2026-07-14",0.07,4.96,193800,{"date":586,"open":216,"high":587,"low":588,"close":244,"change":547,"percent_change":589,"volume":590,"transactions":9,"vwap":244},"2026-07-13",1.445,1.361,-1.4,155700,{"date":592,"open":218,"high":218,"low":193,"close":380,"change":227,"percent_change":563,"volume":593,"transactions":9,"vwap":380},"2026-07-10",140200,{"date":595,"open":245,"high":243,"low":380,"close":235,"change":217,"percent_change":193,"volume":596,"transactions":9,"vwap":235},"2026-07-09",104200,{"date":598,"open":554,"high":554,"low":216,"close":372,"change":454,"percent_change":599,"volume":600,"transactions":9,"vwap":372},"2026-07-08",-4.64,355700,{"date":602,"open":603,"high":604,"low":235,"close":554,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":554},"2026-07-07",1.64,1.66,-0.13,-7.93,341200,{"date":609,"open":610,"high":611,"low":612,"close":603,"change":582,"percent_change":613,"volume":614,"transactions":9,"vwap":603},"2026-07-06",1.6,1.67,1.56,4.46,203200,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":365,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-02",1.65,1.69,1.52,1.57,-3.09,364600,{"date":624,"open":610,"high":604,"low":625,"close":626,"change":203,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-01",1.585,1.62,2.53,164000,{"date":630,"open":604,"high":604,"low":620,"close":631,"change":413,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-30",1.58,-4.82,245700,{"date":635,"open":636,"high":637,"low":631,"close":604,"change":448,"percent_change":638,"volume":639,"transactions":9,"vwap":604},"2026-06-29",1.61,1.699,5.06,417100,{"date":641,"open":554,"high":631,"low":554,"close":631,"change":105,"percent_change":642,"volume":643,"transactions":9,"vwap":631},"2026-06-26",3.95,393200,{"date":645,"open":631,"high":646,"low":243,"close":619,"change":227,"percent_change":647,"volume":648,"transactions":9,"vwap":619},"2026-06-25",1.632,-1.94,266200,{"date":650,"open":651,"high":652,"low":653,"close":651,"change":105,"percent_change":654,"volume":655,"transactions":9,"vwap":651},"2026-06-24",1.55,1.609,1.53,4.03,413500,{"date":657,"open":234,"high":569,"low":658,"close":569,"change":110,"percent_change":659,"volume":660,"transactions":9,"vwap":569},"2026-06-23",1.431,-0.67,127100,{"date":662,"open":653,"high":625,"low":380,"close":243,"change":227,"percent_change":663,"volume":664,"transactions":9,"vwap":243},"2026-06-22",-1.96,408800,{"date":666,"open":667,"high":667,"low":218,"close":653,"change":315,"percent_change":668,"volume":669,"transactions":9,"vwap":653},"2026-06-18",1.54,2,269500,{"date":671,"open":243,"high":672,"low":218,"close":243,"change":315,"percent_change":673,"volume":674,"transactions":9,"vwap":243},"2026-06-17",1.59,2.04,212400,{"date":676,"open":667,"high":667,"low":218,"close":218,"change":236,"percent_change":677,"volume":678,"transactions":9,"vwap":218},"2026-06-16",-5.77,320200,{"date":680,"open":617,"high":681,"low":612,"close":612,"change":430,"percent_change":430,"volume":682,"transactions":9,"vwap":612},"2026-06-15",1.7,241600,{"date":684,"open":604,"high":685,"low":612,"close":612,"change":413,"percent_change":686,"volume":687,"transactions":9,"vwap":612},"2026-06-12",1.71,-4.88,270400,{"date":689,"open":690,"high":618,"low":691,"close":603,"change":315,"percent_change":692,"volume":693,"transactions":9,"vwap":603},"2026-06-11",1.63,1.595,1.86,279000,{"date":695,"open":696,"high":697,"low":610,"close":636,"change":365,"percent_change":698,"volume":699,"transactions":9,"vwap":636},"2026-06-10",1.82,1.88,-3.01,1006400,{"date":701,"open":610,"high":702,"low":703,"close":604,"change":105,"percent_change":704,"volume":705,"transactions":9,"vwap":604},"2026-06-09",1.68,1.538,3.75,458600,{"date":707,"open":685,"high":708,"low":620,"close":610,"change":413,"percent_change":709,"volume":710,"transactions":9,"vwap":610},"2026-06-08",1.73,-4.76,223600,{"date":712,"open":713,"high":692,"low":604,"close":702,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":702},"2026-06-05",1.83,-0.17,-9.19,557500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":261,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-04",1.78,1.918,1.77,1.85,2.78,260800,{"date":726,"open":727,"high":727,"low":719,"close":728,"change":714,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-03",1.97,1.8,-8.63,574900,{"date":732,"open":721,"high":733,"low":611,"close":727,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":727},"2026-06-02",1.985,0.23,13.22,688200,{"date":738,"open":721,"high":728,"low":681,"close":739,"change":547,"percent_change":307,"volume":740,"transactions":9,"vwap":739},"2026-06-01",1.74,409400,{"date":742,"open":728,"high":728,"low":702,"close":743,"change":227,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-29",1.76,-1.68,299400,{"date":747,"open":685,"high":713,"low":618,"close":748,"change":448,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-28",1.79,4.68,476800,{"date":752,"open":617,"high":753,"low":636,"close":685,"change":448,"percent_change":754,"volume":755,"transactions":9,"vwap":685},"2026-05-27",1.75,4.91,354500,{"date":757,"open":758,"high":759,"low":672,"close":690,"change":413,"percent_change":760,"volume":761,"transactions":9,"vwap":690},"2026-05-26",1.845,1.89,-4.68,782400,{"date":763,"open":667,"high":727,"low":243,"close":685,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":685},"2026-05-22",0.17,11.04,1734500,{"date":768,"open":626,"high":681,"low":243,"close":667,"change":365,"percent_change":769,"volume":770,"transactions":9,"vwap":667},"2026-05-21",-3.14,797900,{"date":772,"open":193,"high":636,"low":193,"close":672,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":672},"2026-05-20",0.33,26.19,2602500,{"date":777,"open":314,"high":17,"low":286,"close":778,"change":430,"percent_change":430,"volume":779,"transactions":9,"vwap":778},"2026-05-19",1.26,140300,{"date":781,"open":778,"high":16,"low":782,"close":778,"change":582,"percent_change":524,"volume":783,"transactions":9,"vwap":778},"2026-05-18",1.24,384100,{"date":785,"open":778,"high":260,"low":538,"close":59,"change":454,"percent_change":518,"volume":786,"transactions":9,"vwap":59},"2026-05-15",100600,{"date":788,"open":313,"high":186,"low":789,"close":778,"change":430,"percent_change":430,"volume":790,"transactions":9,"vwap":778},"2026-05-14",1.232,80400,{"date":792,"open":778,"high":184,"low":286,"close":778,"change":547,"percent_change":793,"volume":794,"transactions":9,"vwap":778},"2026-05-13",-1.56,124900,{"date":796,"open":270,"high":270,"low":429,"close":314,"change":209,"percent_change":478,"volume":797,"transactions":9,"vwap":314},"2026-05-12",104000,{"date":799,"open":186,"high":216,"low":314,"close":17,"change":261,"percent_change":800,"volume":801,"transactions":9,"vwap":17},"2026-05-11",3.94,368100,{"date":803,"open":804,"high":313,"low":805,"close":260,"change":582,"percent_change":806,"volume":807,"transactions":9,"vwap":260},"2026-05-08",1.235,1.21,5.83,246400,{"date":809,"open":778,"high":186,"low":537,"close":537,"change":454,"percent_change":810,"volume":811,"transactions":9,"vwap":537},"2026-05-07",-5.51,116500,{"date":813,"open":782,"high":814,"low":815,"close":260,"change":217,"percent_change":610,"volume":816,"transactions":9,"vwap":260},"2026-05-06",1.285,1.215,48700,{"date":818,"open":429,"high":260,"low":538,"close":429,"change":19,"percent_change":819,"volume":579,"transactions":9,"vwap":429},"2026-05-05",0.81,{"date":821,"open":286,"high":429,"low":822,"close":782,"change":315,"percent_change":823,"volume":824,"transactions":9,"vwap":782},"2026-05-04",1.16,2.48,155200,{"date":826,"open":286,"high":827,"low":822,"close":805,"change":217,"percent_change":702,"volume":828,"transactions":9,"vwap":805},"2026-05-01",1.259,106100,{"date":830,"open":538,"high":831,"low":832,"close":59,"change":430,"percent_change":430,"volume":833,"transactions":9,"vwap":59},"2026-04-30",1.228,1.17,87100,{"date":835,"open":429,"high":429,"low":822,"close":59,"change":365,"percent_change":836,"volume":837,"transactions":9,"vwap":59},"2026-04-29",-4.03,262900,{"date":839,"open":832,"high":260,"low":832,"close":782,"change":448,"percent_change":840,"volume":841,"transactions":9,"vwap":782},"2026-04-28",6.9,135200,{"date":843,"open":805,"high":778,"low":822,"close":822,"change":322,"percent_change":844,"volume":845,"transactions":9,"vwap":822},"2026-04-27",-4.92,111400,{"date":847,"open":59,"high":429,"low":59,"close":286,"change":217,"percent_change":611,"volume":848,"transactions":9,"vwap":286},"2026-04-24",165500,{"date":850,"open":778,"high":778,"low":851,"close":537,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":537},"2026-04-23",1.156,-0.1,-7.69,115600,{"date":856,"open":778,"high":18,"low":778,"close":186,"change":105,"percent_change":857,"volume":858,"transactions":9,"vwap":186},"2026-04-22",4.84,97700,{"date":860,"open":186,"high":18,"low":782,"close":782,"change":227,"percent_change":861,"volume":862,"transactions":9,"vwap":782},"2026-04-21",-2.36,200700,{"date":864,"open":15,"high":15,"low":782,"close":260,"change":322,"percent_change":865,"volume":866,"transactions":9,"vwap":260},"2026-04-20",-4.51,128400,{"date":868,"open":18,"high":218,"low":534,"close":18,"change":19,"percent_change":869,"volume":870,"transactions":9,"vwap":18},"2026-04-17",0.76,363900,{"date":872,"open":313,"high":15,"low":782,"close":17,"change":203,"percent_change":873,"volume":874,"transactions":9,"vwap":17},"2026-04-16",3.12,232800,{"date":876,"open":278,"high":877,"low":278,"close":314,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":314},"2026-04-15",1.309,0.1,8.47,336800,{"date":882,"open":822,"high":883,"low":884,"close":538,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":538},"2026-04-14",1.191,1.113,0.09,8.26,221300,{"date":889,"open":890,"high":268,"low":279,"close":891,"change":217,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-13",1.07,1.09,1.87,136800,{"date":895,"open":269,"high":538,"low":279,"close":890,"change":365,"percent_change":896,"volume":897,"transactions":9,"vwap":890},"2026-04-10",-4.46,185700,{"date":899,"open":269,"high":900,"low":890,"close":269,"change":430,"percent_change":430,"volume":901,"transactions":9,"vwap":269},"2026-04-09",1.135,203700,{"date":903,"open":904,"high":537,"low":905,"close":269,"change":217,"percent_change":696,"volume":906,"transactions":9,"vwap":269},"2026-04-08",1.198,1.11,264600,{"date":908,"open":269,"high":115,"low":45,"close":909,"change":227,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-07",1.1,-2.65,139600,{"date":913,"open":269,"high":832,"low":905,"close":115,"change":110,"percent_change":914,"volume":915,"transactions":9,"vwap":115},"2026-04-06",-0.88,317500,{"date":917,"open":891,"high":537,"low":288,"close":278,"change":430,"percent_change":430,"volume":918,"transactions":9,"vwap":278},"2026-04-02",155000,{"date":920,"open":832,"high":921,"low":278,"close":278,"change":19,"percent_change":922,"volume":923,"transactions":9,"vwap":278},"2026-04-01",1.225,0.88,98200,{"date":925,"open":926,"high":268,"low":926,"close":115,"change":253,"percent_change":927,"volume":928,"transactions":9,"vwap":115},"2026-03-31",1.03,10.78,190500,{"date":930,"open":890,"high":891,"low":25,"close":87,"change":365,"percent_change":931,"volume":932,"transactions":9,"vwap":87},"2026-03-30",-4.67,318100,{"date":934,"open":278,"high":278,"low":87,"close":890,"change":236,"percent_change":935,"volume":936,"transactions":9,"vwap":890},"2026-03-27",-7.76,433700,{"date":938,"open":59,"high":939,"low":940,"close":822,"change":322,"percent_change":844,"volume":941,"transactions":9,"vwap":822},"2026-03-26",1.254,1.149,152000,{"date":943,"open":286,"high":270,"low":537,"close":286,"change":217,"percent_change":611,"volume":944,"transactions":9,"vwap":286},"2026-03-25",127200,{"date":946,"open":537,"high":286,"low":268,"close":537,"change":430,"percent_change":430,"volume":947,"transactions":9,"vwap":537},"2026-03-24",147600,{"date":949,"open":822,"high":530,"low":822,"close":537,"change":203,"percent_change":950,"volume":951,"transactions":9,"vwap":537},"2026-03-23",3.45,118300,{"date":953,"open":286,"high":782,"low":115,"close":822,"change":322,"percent_change":844,"volume":954,"transactions":9,"vwap":822},"2026-03-20",110200,{"date":956,"open":278,"high":530,"low":269,"close":286,"change":105,"percent_change":957,"volume":958,"transactions":9,"vwap":286},"2026-03-19",5.17,121600,{"date":960,"open":805,"high":530,"low":269,"close":822,"change":454,"percent_change":961,"volume":962,"transactions":9,"vwap":822},"2026-03-18",-5.69,209700,{"date":964,"open":537,"high":965,"low":59,"close":530,"change":315,"percent_change":966,"volume":967,"transactions":9,"vwap":530},"2026-03-17",1.265,2.5,131800,{"date":969,"open":805,"high":782,"low":970,"close":537,"change":209,"percent_change":971,"volume":972,"transactions":9,"vwap":537},"2026-03-16",1.185,-3.23,209000,{"date":974,"open":15,"high":216,"low":805,"close":782,"change":454,"percent_change":975,"volume":976,"transactions":9,"vwap":782},"2026-03-13",-5.34,374300,{"date":978,"open":537,"high":569,"low":537,"close":270,"change":315,"percent_change":472,"volume":979,"transactions":9,"vwap":270},"2026-03-12",1054700,{"date":981,"open":18,"high":193,"low":778,"close":314,"change":547,"percent_change":982,"volume":983,"transactions":9,"vwap":314},"2026-03-11",-1.54,497700,{"date":985,"open":832,"high":190,"low":832,"close":186,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":186},"2026-03-10",0.2,18.18,949200,{"date":990,"open":909,"high":115,"low":991,"close":909,"change":110,"percent_change":992,"volume":993,"transactions":9,"vwap":909},"2026-03-09",1.015,-0.9,762900,{"date":995,"open":822,"high":832,"low":909,"close":905,"change":322,"percent_change":996,"volume":997,"transactions":9,"vwap":905},"2026-03-06",-5.13,3330600,{"date":999,"open":538,"high":1000,"low":278,"close":832,"change":110,"percent_change":1001,"volume":1002,"transactions":9,"vwap":832},"2026-03-05",1.239,-0.85,207400,{"date":1004,"open":278,"high":429,"low":115,"close":538,"change":448,"percent_change":1005,"volume":1006,"transactions":9,"vwap":538},"2026-03-04",7.27,215100,{"date":1008,"open":269,"high":115,"low":1009,"close":909,"change":209,"percent_change":1010,"volume":1011,"transactions":9,"vwap":909},"2026-03-03",1.05,-3.51,237300,{"date":1013,"open":909,"high":822,"low":288,"close":278,"change":19,"percent_change":922,"volume":1014,"transactions":9,"vwap":278},"2026-03-02",383800,{"date":1016,"open":538,"high":59,"low":269,"close":115,"change":322,"percent_change":1017,"volume":1018,"transactions":9,"vwap":115},"2026-02-27",-5.04,286900,{"date":1020,"open":530,"high":530,"low":538,"close":59,"change":322,"percent_change":1021,"volume":1022,"transactions":9,"vwap":59},"2026-02-26",-4.8,222000,{"date":1024,"open":429,"high":313,"low":286,"close":429,"change":110,"percent_change":1025,"volume":1026,"transactions":9,"vwap":429},"2026-02-25",-0.79,379500,{"date":1028,"open":537,"high":186,"low":537,"close":778,"change":261,"percent_change":1029,"volume":1030,"transactions":9,"vwap":778},"2026-02-24",4.13,450400,{"date":1032,"open":270,"high":17,"low":1033,"close":805,"change":852,"percent_change":1034,"volume":1035,"transactions":9,"vwap":805},"2026-02-23",1.145,-7.63,735600,{"date":1037,"open":226,"high":244,"low":186,"close":270,"change":413,"percent_change":1038,"volume":1039,"transactions":9,"vwap":270},"2026-02-20",-5.76,282800,{"date":1041,"open":372,"high":372,"low":226,"close":193,"change":322,"percent_change":1042,"volume":1043,"transactions":9,"vwap":193},"2026-02-19",-4.14,276000,{"date":1045,"open":16,"high":245,"low":16,"close":234,"change":582,"percent_change":1046,"volume":1047,"transactions":9,"vwap":234},"2026-02-18",5.07,260400,{"date":1049,"open":16,"high":1050,"low":18,"close":16,"change":110,"percent_change":1051,"volume":1052,"transactions":9,"vwap":16},"2026-02-17",1.419,-0.72,262800,{"date":1054,"open":244,"high":235,"low":16,"close":193,"change":217,"percent_change":235,"volume":1055,"transactions":9,"vwap":193},"2026-02-13",378400,{"date":1057,"open":569,"high":569,"low":225,"close":185,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":185},"2026-02-12",-0.12,-8.05,463600,{"date":1062,"open":612,"high":672,"low":218,"close":569,"change":322,"percent_change":1063,"volume":1064,"transactions":9,"vwap":569},"2026-02-11",-3.87,265400,{"date":1066,"open":610,"high":603,"low":651,"close":651,"change":365,"percent_change":1067,"volume":1068,"transactions":9,"vwap":651},"2026-02-10",-3.12,155400,{"date":1070,"open":620,"high":1071,"low":619,"close":610,"change":315,"percent_change":1072,"volume":1073,"transactions":9,"vwap":610},"2026-02-09",1.648,1.91,286300,{"date":1075,"open":234,"high":610,"low":234,"close":620,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":620},"2026-02-06",0.16,11.35,318500,{"date":1080,"open":612,"high":620,"low":244,"close":244,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":244},"2026-02-05",-0.15,-9.62,493700,{"date":1085,"open":620,"high":610,"low":234,"close":612,"change":110,"percent_change":1086,"volume":1087,"transactions":9,"vwap":612},"2026-02-04",-0.64,483500,{"date":1089,"open":603,"high":603,"low":1090,"close":620,"change":365,"percent_change":621,"volume":1091,"transactions":9,"vwap":620},"2026-02-03",1.495,555700,{"date":1093,"open":610,"high":1094,"low":651,"close":626,"change":430,"percent_change":430,"volume":1095,"transactions":9,"vwap":626},"2026-02-02",1.685,252000,{"date":1097,"open":721,"high":1098,"low":691,"close":626,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":626},"2026-01-30",1.81,-0.18,-10,854200,{"date":1103,"open":1104,"high":1105,"low":753,"close":728,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":728},"2026-01-29",2.01,2.05,-0.21,-10.45,669900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1104,"change":1099,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-01-28",2.175,2.2,1.992,-8.22,403500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":315,"percent_change":193,"volume":1064,"transactions":9,"vwap":1121},"2026-01-27",2.17,2.232,2.13,2.19,{"date":1123,"open":330,"high":1124,"low":1120,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-01-26",2.293,2.16,-0.11,-4.85,284900,{"date":1130,"open":1131,"high":1132,"low":1121,"close":330,"change":227,"percent_change":1133,"volume":1134,"transactions":9,"vwap":330},"2026-01-23",2.32,2.39,-1.3,463000,{"date":1136,"open":673,"high":316,"low":673,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-01-22",2.3,0.27,13.3,794100,{"date":1142,"open":299,"high":673,"low":722,"close":1143,"change":448,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-01-21",2.03,4.1,393300,{"date":1147,"open":1104,"high":1105,"low":1072,"close":1148,"change":1058,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-20",1.95,-5.8,452800,{"date":1152,"open":1153,"high":1112,"low":696,"close":1154,"change":582,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-01-16",1.98,2.07,3.5,654400,{"date":1158,"open":1125,"high":1159,"low":1148,"close":668,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":668},"2026-01-15",2.21,-0.14,-6.54,711000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-01-14",2.43,2.435,2.11,2.14,-0.3,-12.3,982000,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":714,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-13",2.63,2.42,2.44,-6.51,732200,{"date":1180,"open":24,"high":24,"low":556,"close":1181,"change":1126,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-01-12",2.61,-4.04,2656600,{"date":1185,"open":1186,"high":1187,"low":353,"close":1188,"change":322,"percent_change":228,"volume":1189,"transactions":9,"vwap":1188},"2026-01-09",2.76,2.87,2.72,602000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":723,"change":253,"percent_change":1195,"volume":1196,"transactions":9,"vwap":723},"2026-01-08",2.67,2.8,2.51,4.12,700600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":150,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-01-07",2.31,2.73,2.23,15.09,1075500,{"date":1205,"open":1206,"high":316,"low":1207,"close":1131,"change":105,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1131},"2026-01-06",2.25,2.18,2.65,455900,{"date":1211,"open":1143,"high":1132,"low":1104,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-05",2.26,0.24,11.88,1346800,{"date":1217,"open":728,"high":673,"low":728,"close":1218,"change":986,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-02",2.02,10.99,407300,{"date":1222,"open":739,"high":1223,"low":685,"close":696,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":696},"2025-12-31",1.84,0.095,5.51,365200,{"date":1228,"open":604,"high":1229,"low":603,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-30",1.735,1.725,0.075,4.55,225000,{"date":1235,"open":617,"high":681,"low":617,"close":617,"change":365,"percent_change":485,"volume":1236,"transactions":9,"vwap":617},"2025-12-29",227700,{"date":1238,"open":739,"high":739,"low":1239,"close":681,"change":547,"percent_change":1240,"volume":1241,"transactions":9,"vwap":681},"2025-12-26",1.663,-1.16,81400,{"date":1243,"open":618,"high":739,"low":702,"close":1244,"change":217,"percent_change":538,"volume":1245,"transactions":9,"vwap":1244},"2025-12-24",1.72,71400,{"date":1247,"open":681,"high":739,"low":702,"close":681,"change":227,"percent_change":1248,"volume":1249,"transactions":9,"vwap":681},"2025-12-23",-1.73,200900,{"date":1251,"open":611,"high":1098,"low":604,"close":708,"change":105,"percent_change":1252,"volume":1253,"transactions":9,"vwap":708},"2025-12-22",3.59,397600,{"date":1255,"open":690,"high":702,"low":610,"close":611,"change":315,"percent_change":713,"volume":1256,"transactions":9,"vwap":611},"2025-12-19",249400,{"date":1258,"open":721,"high":713,"low":620,"close":603,"change":605,"percent_change":1259,"volume":1260,"transactions":9,"vwap":603},"2025-12-18",-7.34,500200,{"date":1262,"open":702,"high":892,"low":702,"close":721,"change":885,"percent_change":1263,"volume":1264,"transactions":9,"vwap":721},"2025-12-17",5.36,358800,{"date":1266,"open":753,"high":748,"low":626,"close":702,"change":1126,"percent_change":1267,"volume":1268,"transactions":9,"vwap":702},"2025-12-16",-6.15,593900,{"date":1270,"open":1271,"high":1271,"low":721,"close":748,"change":217,"percent_change":115,"volume":1272,"transactions":9,"vwap":748},"2025-12-15",1.99,1002600,{"date":1274,"open":697,"high":1275,"low":743,"close":721,"change":852,"percent_change":1276,"volume":1277,"transactions":9,"vwap":721},"2025-12-12",1.94,-5.35,293100,{"date":1279,"open":692,"high":299,"low":722,"close":892,"change":110,"percent_change":1280,"volume":1281,"transactions":9,"vwap":892},"2025-12-11",-0.53,122400,{"date":1283,"open":1148,"high":1148,"low":713,"close":697,"change":322,"percent_change":621,"volume":1284,"transactions":9,"vwap":697},"2025-12-10",281700,{"date":1286,"open":1287,"high":733,"low":1072,"close":1275,"change":19,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1275},"2025-12-09",1.96,0.52,197600,{"date":1291,"open":1271,"high":1218,"low":299,"close":1292,"change":454,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-12-08",1.93,-3.5,154600,{"date":1296,"open":1154,"high":1297,"low":1275,"close":668,"change":454,"percent_change":1298,"volume":1299,"transactions":9,"vwap":668},"2025-12-05",2.08,-3.38,284300,{"date":1301,"open":759,"high":1297,"low":1302,"close":1154,"change":986,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1154},"2025-12-04",1.873,10.7,386800,{"date":1306,"open":721,"high":1307,"low":753,"close":892,"change":421,"percent_change":1308,"volume":1309,"transactions":9,"vwap":892},"2025-12-03",1.898,6.86,257600,{"date":1311,"open":1223,"high":722,"low":753,"close":753,"change":413,"percent_change":1312,"volume":1313,"transactions":9,"vwap":753},"2025-12-02",-4.37,176300,{"date":1315,"open":1143,"high":1143,"low":696,"close":713,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":713},"2025-12-01",-0.23,-11.17,338600,{"date":1320,"open":727,"high":1321,"low":1287,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-11-28",2.15,2.06,0.14,7.29,346300,{"date":1327,"open":728,"high":1143,"low":739,"close":299,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":299},"2025-11-26",0.13,7.26,1311900,{"date":1332,"open":739,"high":728,"low":702,"close":748,"change":315,"percent_change":681,"volume":1333,"transactions":9,"vwap":748},"2025-11-25",169600,{"date":1335,"open":702,"high":743,"low":702,"close":743,"change":885,"percent_change":1336,"volume":1337,"transactions":9,"vwap":743},"2025-11-24",5.39,100900,{"date":1339,"open":719,"high":1340,"low":603,"close":611,"change":852,"percent_change":1341,"volume":1342,"transactions":9,"vwap":611},"2025-11-21",1.795,-5.65,327600,{"date":1344,"open":722,"high":1072,"low":1345,"close":721,"change":209,"percent_change":1346,"volume":1347,"transactions":9,"vwap":721},"2025-11-20",1.758,-2.21,371300,{"date":1349,"open":719,"high":692,"low":618,"close":1098,"change":261,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1098},"2025-11-19",2.84,574600,{"date":1353,"open":685,"high":728,"low":1354,"close":743,"change":203,"percent_change":316,"volume":1355,"transactions":9,"vwap":743},"2025-11-18",1.675,227600,{"date":1357,"open":604,"high":1358,"low":617,"close":1244,"change":203,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1244},"2025-11-17",1.775,2.38,292500,{"date":1362,"open":631,"high":739,"low":651,"close":702,"change":315,"percent_change":696,"volume":1363,"transactions":9,"vwap":702},"2025-11-14",261000,{"date":1365,"open":753,"high":759,"low":617,"close":617,"change":1160,"percent_change":1366,"volume":1367,"transactions":9,"vwap":617},"2025-11-13",-7.82,351800,{"date":1369,"open":748,"high":758,"low":618,"close":748,"change":430,"percent_change":430,"volume":1370,"transactions":9,"vwap":748},"2025-11-12",309600,{"date":1372,"open":753,"high":728,"low":685,"close":748,"change":217,"percent_change":115,"volume":897,"transactions":9,"vwap":748},"2025-11-11",{"date":1374,"open":753,"high":713,"low":681,"close":721,"change":203,"percent_change":1199,"volume":1375,"transactions":9,"vwap":721},"2025-11-10",272600,{"date":1377,"open":611,"high":739,"low":1378,"close":708,"change":315,"percent_change":743,"volume":1379,"transactions":9,"vwap":708},"2025-11-07",1.572,314100,{"date":1381,"open":1098,"high":1382,"low":681,"close":681,"change":1126,"percent_change":237,"volume":1383,"transactions":9,"vwap":681},"2025-11-06",1.838,202500,{"date":1385,"open":708,"high":1223,"low":1244,"close":1098,"change":261,"percent_change":1350,"volume":1386,"transactions":9,"vwap":1098},"2025-11-05",204100,{"date":1388,"open":708,"high":697,"low":681,"close":743,"change":430,"percent_change":430,"volume":1389,"transactions":9,"vwap":743},"2025-11-04",292200,{"date":1391,"open":1392,"high":299,"low":753,"close":743,"change":1126,"percent_change":1393,"volume":1394,"transactions":9,"vwap":743},"2025-11-03",1.9,-5.88,337500,{"date":1396,"open":690,"high":1397,"low":626,"close":892,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":892},"2025-10-31",1.927,0.26,16.15,1130000,{"date":1402,"open":690,"high":611,"low":610,"close":636,"change":110,"percent_change":1403,"volume":1404,"transactions":9,"vwap":636},"2025-10-30",-0.62,136700,{"date":1406,"open":603,"high":1244,"low":1407,"close":626,"change":110,"percent_change":1408,"volume":1409,"transactions":9,"vwap":626},"2025-10-29",1.611,-0.61,271900,{"date":1411,"open":702,"high":1358,"low":690,"close":690,"change":852,"percent_change":1412,"volume":1413,"transactions":9,"vwap":690},"2025-10-28",-5.78,252300,{"date":1415,"open":604,"high":743,"low":612,"close":708,"change":885,"percent_change":1416,"volume":1417,"transactions":9,"vwap":708},"2025-10-27",5.49,768100,{"date":1419,"open":610,"high":1244,"low":1420,"close":603,"change":878,"percent_change":1421,"volume":1422,"transactions":9,"vwap":603},"2025-10-24",1.551,6.49,505300,{"date":1424,"open":235,"high":620,"low":372,"close":667,"change":885,"percent_change":1425,"volume":1426,"transactions":9,"vwap":667},"2025-10-23",6.21,396300,{"date":1428,"open":243,"high":619,"low":185,"close":234,"change":454,"percent_change":1429,"volume":1430,"transactions":9,"vwap":234},"2025-10-22",-4.61,597800,{"date":1432,"open":631,"high":626,"low":216,"close":619,"change":1058,"percent_change":1433,"volume":1434,"transactions":9,"vwap":619},"2025-10-21",-7.32,560500,{"date":1436,"open":617,"high":617,"low":612,"close":603,"change":105,"percent_change":1437,"volume":1438,"transactions":9,"vwap":603},"2025-10-20",3.8,358900,{"date":1440,"open":617,"high":617,"low":243,"close":631,"change":322,"percent_change":1441,"volume":1442,"transactions":9,"vwap":631},"2025-10-17",-3.66,636500,{"date":1444,"open":721,"high":719,"low":636,"close":603,"change":454,"percent_change":1445,"volume":1446,"transactions":9,"vwap":603},"2025-10-16",-4.09,612300,{"date":1448,"open":728,"high":1382,"low":702,"close":685,"change":236,"percent_change":1449,"volume":1450,"transactions":9,"vwap":685},"2025-10-15",-5,697400,{"date":1452,"open":697,"high":1392,"low":719,"close":728,"change":852,"percent_change":1453,"volume":1454,"transactions":9,"vwap":728},"2025-10-14",-5.26,599400,{"date":1456,"open":892,"high":299,"low":1223,"close":1392,"change":885,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1392},"2025-10-13",4.97,505000,{"date":1460,"open":1218,"high":1218,"low":728,"close":1098,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1098},"2025-10-10",-0.16,-8.12,654000,{"date":1465,"open":1105,"high":1121,"low":1148,"close":727,"change":878,"percent_change":1466,"volume":1467,"transactions":9,"vwap":727},"2025-10-09",5.35,1830900,{"date":1469,"open":759,"high":1148,"low":696,"close":892,"change":110,"percent_change":1280,"volume":1470,"transactions":9,"vwap":892},"2025-10-08",329400,{"date":1472,"open":713,"high":1148,"low":1473,"close":697,"change":261,"percent_change":1200,"volume":1474,"transactions":9,"vwap":697},"2025-10-07",1.801,715100,{"date":1476,"open":1244,"high":713,"low":604,"close":713,"change":1323,"percent_change":1477,"volume":1478,"transactions":9,"vwap":713},"2025-10-06",8.28,593300,{"date":1480,"open":721,"high":1481,"low":604,"close":618,"change":413,"percent_change":1482,"volume":1483,"transactions":9,"vwap":618},"2025-10-03",1.789,-4.52,628400,{"date":1485,"open":748,"high":696,"low":681,"close":721,"change":110,"percent_change":1486,"volume":1487,"transactions":9,"vwap":721},"2025-10-02",-0.56,476300,{"date":1489,"open":753,"high":1223,"low":1244,"close":719,"change":315,"percent_change":685,"volume":1490,"transactions":9,"vwap":719},"2025-10-01",394800,{"date":1492,"open":1244,"high":748,"low":611,"close":753,"change":217,"percent_change":822,"volume":1493,"transactions":9,"vwap":753},"2025-09-30",516000,{"date":1495,"open":728,"high":759,"low":618,"close":708,"change":454,"percent_change":1496,"volume":1497,"transactions":9,"vwap":708},"2025-09-29",-3.89,677100,{"date":1499,"open":719,"high":722,"low":721,"close":728,"change":315,"percent_change":618,"volume":1500,"transactions":9,"vwap":728},"2025-09-26",417800,{"date":1502,"open":1392,"high":1503,"low":753,"close":721,"change":1058,"percent_change":1504,"volume":1505,"transactions":9,"vwap":721},"2025-09-25",1.935,-6.35,742300,{"date":1507,"open":1148,"high":673,"low":1508,"close":759,"change":547,"percent_change":1509,"volume":1510,"transactions":9,"vwap":759},"2025-09-24",1.877,-1.05,715500,{"date":1512,"open":1143,"high":1513,"low":892,"close":1072,"change":852,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1072},"2025-09-23",2.037,-4.98,729000,{"date":1517,"open":668,"high":1297,"low":759,"close":1104,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1104},"2025-09-22",0.28,16.18,2443300,{"date":1522,"open":892,"high":892,"low":702,"close":708,"change":1081,"percent_change":1523,"volume":1524,"transactions":9,"vwap":708},"2025-09-19",-7.98,890000,{"date":1526,"open":620,"high":1287,"low":651,"close":697,"change":773,"percent_change":1527,"volume":1528,"transactions":9,"vwap":697},"2025-09-18",21.29,2256800,{"date":1530,"open":620,"high":690,"low":202,"close":651,"change":209,"percent_change":1531,"volume":1532,"transactions":9,"vwap":651},"2025-09-17",-2.52,1225200,{"date":1534,"open":1535,"high":1535,"low":554,"close":672,"change":714,"percent_change":1536,"volume":1537,"transactions":9,"vwap":672},"2025-09-16",1.731,-9.66,2187400,{"date":1539,"open":1212,"high":1212,"low":631,"close":743,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":743},"2025-09-15",-0.45,-20.36,11309600,{"date":1544,"open":1206,"high":1137,"low":1148,"close":1159,"change":203,"percent_change":1223,"volume":1545,"transactions":9,"vwap":1159},"2025-09-12",1578300,{"date":1547,"open":1392,"high":1118,"low":697,"close":1118,"change":1398,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1118},"2025-09-11",13.61,708900,{"date":1551,"open":697,"high":668,"low":692,"close":1072,"change":217,"percent_change":279,"volume":1552,"transactions":9,"vwap":1072},"2025-09-10",709300,{"date":1554,"open":1098,"high":299,"low":728,"close":759,"change":203,"percent_change":1125,"volume":1555,"transactions":9,"vwap":759},"2025-09-09",511900,{"date":1557,"open":299,"high":668,"low":722,"close":722,"change":236,"percent_change":599,"volume":1558,"transactions":9,"vwap":722},"2025-09-08",768600,{"date":1560,"open":727,"high":1271,"low":696,"close":1275,"change":365,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1275},"2025-09-05",-2.51,811500,{"date":1564,"open":1218,"high":1565,"low":697,"close":1271,"change":413,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1271},"2025-09-04",2.067,-3.86,828000,{"date":1569,"open":668,"high":1570,"low":668,"close":1154,"change":1323,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1154},"2025-09-03",2.235,7.25,2050500,{"date":1574,"open":1137,"high":472,"low":692,"close":1292,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1292},"2025-09-02",-0.44,-18.57,3081400,{"date":1579,"open":1176,"high":966,"low":1212,"close":1580,"change":1058,"percent_change":632,"volume":1581,"transactions":9,"vwap":1580},"2025-08-29",2.37,1397700,{"date":1583,"open":1174,"high":1584,"low":1165,"close":1585,"change":1461,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-08-28",2.75,2.49,-6.04,1372200,{"date":1589,"open":1186,"high":1193,"low":1181,"close":1208,"change":852,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1208},"2025-08-27",-3.64,688700,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1584,"change":110,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1584},"2025-08-26",2.91,2.59,-0.36,1150300,{"date":1599,"open":1600,"high":174,"low":1601,"close":1186,"change":1575,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1186},"2025-08-25",3.17,2.71,-13.75,2900000,{"date":1605,"open":1208,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-08-22",3.21,2.64,3.2,0.57,21.67,3000900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1174,"change":539,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1174},"2025-08-21",2.86,2.931,2.58,-9,1500300,{"date":1620,"open":1621,"high":393,"low":1616,"close":1622,"change":140,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-08-20",2.6,2.89,12.45,1652800,{"date":1626,"open":1627,"high":393,"low":1194,"close":1628,"change":605,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-08-19",2.675,2.57,-4.81,2310800,{"date":1632,"open":1218,"high":1188,"low":1633,"close":1634,"change":387,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-08-18",2.0020001,2.7,35,9731600,{"date":1638,"open":1218,"high":1168,"low":727,"close":668,"change":547,"percent_change":1639,"volume":1640,"transactions":9,"vwap":668},"2025-08-15",-0.99,802500,{"date":1642,"open":1218,"high":1154,"low":1292,"close":1218,"change":315,"percent_change":554,"volume":1643,"transactions":9,"vwap":1218},"2025-08-14",451500,{"date":1645,"open":1218,"high":1105,"low":1646,"close":1271,"change":227,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1271},"2025-08-13",1.915,-1.49,397800,{"date":1650,"open":1275,"high":1218,"low":1651,"close":1218,"change":421,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1218},"2025-08-12",1.815,6.32,680000,{"date":1655,"open":1143,"high":1322,"low":722,"close":1392,"change":852,"percent_change":1449,"volume":1656,"transactions":9,"vwap":1392},"2025-08-11",721700,{"date":1658,"open":722,"high":1659,"low":722,"close":668,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":668},"2025-08-08",2.12,0.15,8.11,2082600,{"date":1664,"open":759,"high":759,"low":1665,"close":722,"change":209,"percent_change":1666,"volume":1667,"transactions":9,"vwap":722},"2025-08-07",1.766,-2.12,697900,{"date":1669,"open":713,"high":1148,"low":1670,"close":759,"change":448,"percent_change":1671,"volume":1672,"transactions":9,"vwap":759},"2025-08-06",1.814,4.42,945800,{"date":1674,"open":697,"high":697,"low":708,"close":1098,"change":547,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1098},"2025-08-05",-1.09,570700,{"date":1678,"open":708,"high":713,"low":603,"close":713,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":713},"2025-08-04",0.19,11.59,1087100,{"date":1683,"open":610,"high":603,"low":619,"close":603,"change":547,"percent_change":1684,"volume":1685,"transactions":9,"vwap":603},"2025-08-01",-1.2,1008300,{"date":1687,"open":1244,"high":721,"low":603,"close":604,"change":413,"percent_change":1688,"volume":1689,"transactions":9,"vwap":604},"2025-07-31",-4.6,1260000,{"date":1691,"open":1244,"high":728,"low":1692,"close":739,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":739},"2025-07-30",1.695,0.015,0.87,656100,{"date":1697,"open":1098,"high":1271,"low":626,"close":1230,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1230},"2025-07-29",-0.295,-14.6,2838700,{"date":1702,"open":1703,"high":1704,"low":1104,"close":1218,"change":1160,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1218},"2025-07-28",2.22,2.29,-6.48,1399900,{"date":1708,"open":1709,"high":1710,"low":668,"close":1125,"change":1081,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1125},"2025-07-25",2.375,2.41,-6.49,2019200,{"date":1714,"open":1072,"high":316,"low":892,"close":1199,"change":52,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1199},"2025-07-24",26.92,5299700,{"date":1718,"open":681,"high":722,"low":702,"close":696,"change":421,"percent_change":1719,"volume":1720,"transactions":9,"vwap":696},"2025-07-23",7.06,935900,{"date":1722,"open":685,"high":721,"low":636,"close":681,"change":365,"percent_change":1723,"volume":1724,"transactions":9,"vwap":681},"2025-07-22",-2.86,750600,{"date":1726,"open":719,"high":722,"low":702,"close":753,"change":217,"percent_change":822,"volume":1727,"transactions":9,"vwap":753},"2025-07-21",1077200,{"date":1729,"open":748,"high":1730,"low":617,"close":708,"change":110,"percent_change":1731,"volume":1732,"transactions":9,"vwap":708},"2025-07-18",1.829,-0.57,1143800,{"date":1734,"open":1292,"high":733,"low":685,"close":739,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":739},"2025-07-17",-0.19,-9.84,1430800,{"date":1739,"open":696,"high":1271,"low":1098,"close":1292,"change":253,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1292},"2025-07-16",6.04,1435700,{"date":1743,"open":1744,"high":1745,"low":748,"close":696,"change":1461,"percent_change":1746,"volume":1747,"transactions":9,"vwap":696},"2025-07-15",2.025,2.317,-8.08,3984600,{"date":1749,"open":619,"high":1143,"low":243,"close":1153,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1153},"2025-07-14",0.5,33.78,3501800,{"date":1754,"open":636,"high":611,"low":235,"close":245,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":245},"2025-07-11",-0.185,-11.11,1611700,{"date":1759,"open":299,"high":1153,"low":626,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-07-10",1.665,-0.255,-13.28,2235400,{"date":1765,"open":743,"high":1104,"low":702,"close":299,"change":1076,"percent_change":1766,"volume":1767,"transactions":9,"vwap":299},"2025-07-09",9.09,3885700,{"date":1769,"open":617,"high":748,"low":667,"close":743,"change":1328,"percent_change":1770,"volume":1771,"transactions":9,"vwap":743},"2025-07-08",7.98,2605800,{"date":1773,"open":245,"high":702,"low":235,"close":690,"change":140,"percent_change":1774,"volume":1775,"transactions":9,"vwap":690},"2025-07-07",24.43,4661400,{"date":1777,"open":288,"high":270,"low":288,"close":270,"change":120,"percent_change":1778,"volume":1779,"transactions":9,"vwap":270},"2025-07-03",23.58,2705100,{"date":1781,"open":905,"high":269,"low":45,"close":279,"change":227,"percent_change":1782,"volume":1783,"transactions":9,"vwap":279},"2025-07-02",-2.75,757600,{"date":1785,"open":1786,"high":268,"low":1786,"close":891,"change":315,"percent_change":1787,"volume":1788,"transactions":9,"vwap":891},"2025-07-01",1.04,2.83,1077600,{"date":1790,"open":909,"high":115,"low":926,"close":279,"change":365,"percent_change":1791,"volume":1792,"transactions":9,"vwap":279},"2025-06-30",-4.5,532400,{"date":1794,"open":278,"high":822,"low":1009,"close":905,"change":430,"percent_change":430,"volume":1795,"transactions":9,"vwap":905},"2025-06-27",1097300,{"date":1797,"open":1798,"high":268,"low":1799,"close":905,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":905},"2025-06-26",0.94,0.93000001,0.178,19.1,1858400,{"date":1804,"open":1805,"high":1806,"low":922,"close":1807,"change":1808,"percent_change":1001,"volume":1809,"transactions":9,"vwap":1807},"2025-06-25",0.912,0.97000003,0.93199998,-0.008,512100,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1798,"change":547,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1798},"2025-06-24",0.98000002,0.81999999,-2.08,1207200,{"date":1817,"open":1806,"high":45,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-06-23",0.93099999,0.95999998,-0.045,-4.48,990700,{"date":1824,"open":87,"high":1825,"low":1826,"close":1827,"change":344,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-06-20",1.029,0.89999998,1.005,-0.5,1384300,{"date":1831,"open":1832,"high":1786,"low":1833,"close":100,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":100},"2025-06-18",0.94999999,0.93900001,0.064,6.77,1808700,{"date":1838,"open":1839,"high":926,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-06-17",0.85500002,0.82999998,0.94599998,0.096,11.29,4087200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1848},"2025-06-16",0.70999998,0.85000002,0.70200002,0.148,21.08,3176400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1849,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1849},"2025-06-13",0.713,0.80000001,0.69999999,-0.028,-3.84,3689900,{"date":1862,"open":1863,"high":890,"low":1864,"close":1865,"change":1328,"percent_change":1610,"volume":1866,"transactions":9,"vwap":1865},"2025-06-12",0.68000001,0.66100001,0.73000002,68907000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-06-11",0.64200002,0.64999998,0.50999999,0.60000002,-0.054,-8.26,1299400,{"date":1877,"open":1878,"high":1863,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-06-10",0.67699999,0.64399999,0.65399998,-0.016,-2.39,311300,{"date":1885,"open":1886,"high":1857,"low":1887,"close":1888,"change":1889,"percent_change":1169,"volume":1890,"transactions":9,"vwap":1888},"2025-06-09",0.69800001,0.66000003,0.67000002,-0.002,540600,{"date":1892,"open":1893,"high":1893,"low":1887,"close":1894,"change":227,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-06-06",0.72899997,0.67199999,-4.27,631000,{"date":1898,"open":1872,"high":20,"low":1899,"close":1849,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1849},"2025-06-05",0.59500003,0.128,22.3,4882200,{"date":1904,"open":1905,"high":1906,"low":1750,"close":1907,"change":19,"percent_change":721,"volume":1908,"transactions":9,"vwap":1907},"2025-06-04",0.54699999,0.59799999,0.574,705600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-06-03",0.56900001,0.57099998,0.537,0.56400001,-0.007,-1.23,195600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1912,"change":1923,"percent_change":271,"volume":1924,"transactions":9,"vwap":1912},"2025-06-02",0.57200003,0.57499999,0.55599999,0.001,110600,{"date":1926,"open":1912,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":381,"volume":1931,"transactions":9,"vwap":1929},"2025-05-30",0.57999998,0.56,0.56999999,-0.004,148300,{"date":1933,"open":1934,"high":1921,"low":1935,"close":1907,"change":1936,"percent_change":1187,"volume":1937,"transactions":9,"vwap":1907},"2025-05-29",0.565,0.55000001,0.016,163500,{"date":1939,"open":1928,"high":1928,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-05-28",0.53799999,0.55800003,0.024,4.49,193900,{"date":1946,"open":1935,"high":1928,"low":1871,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-05-27",0.53399998,-0.023,-4.13,347400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-05-23",0.49599999,0.579,0.48300001,0.55699998,0.068,13.91,900600,{"date":1961,"open":1962,"high":1750,"low":1962,"close":1963,"change":430,"percent_change":430,"volume":1964,"transactions":9,"vwap":1963},"2025-05-22",0.477,0.48899999,89900,{"date":1966,"open":1967,"high":1750,"low":1968,"close":1963,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1963},"2025-05-21",0.49900001,0.47499999,-0.001,-0.2,171700,{"date":1973,"open":1962,"high":1974,"low":1962,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-05-20",0.498,0.49000001,0.002,0.41,162700,{"date":1980,"open":1981,"high":1750,"low":1982,"close":1983,"change":1915,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-05-19",0.47299999,0.46599999,0.48800001,-1.41,147200,{"date":1987,"open":1988,"high":1967,"low":1968,"close":1989,"change":19,"percent_change":1322,"volume":1990,"transactions":9,"vwap":1989},"2025-05-16",0.48100001,0.495,191700,{"date":1992,"open":1975,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-05-15",0.49200001,0.47999999,0.48500001,-0.012,-2.41,279100,{"date":2000,"open":1989,"high":2001,"low":1994,"close":2002,"change":430,"percent_change":430,"volume":2003,"transactions":9,"vwap":2002},"2025-05-14",0.509,0.49700001,461000,{"date":2005,"open":2006,"high":1967,"low":2007,"close":2002,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2002},"2025-05-13",0.479,0.45300001,0.047,10.44,535400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1923,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-05-12",0.454,0.47600001,0.449,0.44999999,0.22,303500,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2015,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2015},"2025-05-09",0.458,0.43700001,-0.009,-1.97,316700,{"date":2027,"open":2007,"high":2028,"low":2016,"close":2021,"change":2023,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2021},"2025-05-08",0.46000001,-1.93,215600,{"date":2032,"open":2033,"high":2006,"low":2034,"close":2035,"change":110,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-05-07",0.47,0.45500001,0.46700001,-2.1,295700,{"date":2039,"open":2028,"high":1994,"low":2028,"close":1962,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1962},"2025-05-06",0.018,3.92,210000,{"date":2044,"open":2016,"high":1968,"low":2016,"close":2045,"change":430,"percent_change":430,"volume":2046,"transactions":9,"vwap":2045},"2025-05-05",0.45899999,281900,{"date":2048,"open":2028,"high":1983,"low":2049,"close":2045,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2045},"2025-05-02",0.45199999,-0.003,-0.65,579500,{"date":2054,"open":2015,"high":2033,"low":2055,"close":2056,"change":1942,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-01",0.42899999,0.46200001,5.48,250800,{"date":2060,"open":2061,"high":2016,"low":2062,"close":2063,"change":344,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-04-30",0.44,0.43000001,0.43799999,-1.13,106400,{"date":2067,"open":2033,"high":1968,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-04-29",0.433,0.44299999,-0.018,-3.9,191800,{"date":2074,"open":2016,"high":2075,"low":2061,"close":2076,"change":2077,"percent_change":1176,"volume":2078,"transactions":9,"vwap":2076},"2025-04-28",0.47400001,0.461,0.011,563900,{"date":2080,"open":2081,"high":2082,"low":2061,"close":2016,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2016},"2025-04-25",0.463,0.46900001,-0.014,-3.02,259300,{"date":2087,"open":2034,"high":2033,"low":2062,"close":2088,"change":217,"percent_change":2089,"volume":1026,"transactions":9,"vwap":2088},"2025-04-24",0.46399999,4.5,{"date":2091,"open":2061,"high":2082,"low":2092,"close":2093,"change":2094,"percent_change":1154,"volume":2095,"transactions":9,"vwap":2093},"2025-04-23",0.426,0.44400001,0.009,736200,{"date":179,"open":2097,"high":2061,"low":175,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},0.40400001,0.435,0.031,7.67,241100]