[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYPD":3,"homepage-market-summary":31,"stock-historical-HYPD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYPD","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},"Hyperion DeFi, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Hyperion DeFi Inc is a USA-based company building a long-term strategic treasury of Hyperliquid's native token, HYPE. The Company is focused on providing its shareholders with simplified access to the Hyperliquid ecosystem, one of the fastest-growing and highest-revenue-generating blockchains in the world. Shareholders benefit from a gradually compounding exposure to HYPE, both from its native staking yield and additional revenues generated from its on-chain utility. It is working to provide its shareholders with simplified exposure to the Hyperliquid ecosystem, which is believed to be among the highest-revenue-generating blockchains in the world, according to information from various blockchain data tracking sources, including Artemis Analytics and DefiLlama.","9","Dallas, TX",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},3.73,3.86,3.9498,3.705,3.66,0.07,1.91,529302.748533,2854,3.827,11.41,2.34,457720.873955616,15.3,2184,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":90,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.18,1212789,442667918.488904,242.2,"2025-04-22",[183,184,194,203,213,223,233,240,250,259,268,276,287,298,309,319,328,338,349,358,367,376,386,396,405,416,424,432,439,448,456,465,475,485,495,505,513,523,533,541,548,556,563,569,577,584,591,599,607,613,619,627,634,642,649,652,659,666,671,676,682,688,693,698,703,708,712,717,720,723,729,735,740,746,751,758,762,768,772,777,782,787,792,799,804,809,816,822,827,832,835,840,847,853,858,865,871,877,882,886,891,896,901,906,911,918,925,933,937,944,949,957,962,967,973,980,989,995,999,1004,1009,1012,1016,1020,1024,1031,1035,1038,1042,1046,1051,1053,1058,1063,1066,1069,1073,1078,1083,1087,1090,1095,1100,1103,1108,1113,1116,1120,1124,1129,1136,1141,1145,1149,1153,1158,1163,1168,1173,1178,1184,1190,1194,1199,1204,1210,1214,1219,1224,1229,1233,1237,1241,1247,1252,1255,1258,1262,1268,1272,1276,1281,1285,1290,1293,1298,1303,1307,1311,1315,1320,1324,1328,1332,1337,1343,1349,1354,1358,1362,1365,1369,1373,1377,1382,1387,1390,1394,1398,1402,1407,1412,1418,1424,1430,1435,1441,1448,1454,1462,1470,1476,1484,1492,1496,1505,1514,1521,1529,1536,1543,1550,1558,1566,1574,1582,1588,1597,1605,1612,1619,1626,1635,1640,1645,1652,1660,1669,1677,1686,1692,1699,1707,1713,1720,1727,1734,1741,1750,1759,1768,1777,1784,1793,1800,1809,1816,1823,1830,1838,1843,1849,1854,1862,1867,1875,1883,1889,1897,1902,1909,1915,1923,1930,1936,1943,1950,1957,1964,1972,1977,1984,1991,1998,2007,2014,2019,2024,2032,2040,2046,2053,2060,2066,2074,2082,2090,2098,2106,2112,2121,2128,2136,2143,2150,2159,2166,2173,2182,2188,2197,2204,2211,2218,2223,2231,2236,2242,2247,2252,2257,2262,2266,2271,2278,2285,2292,2299,2306,2312,2318,2324,2330,2337,2343,2349,2354,2358,2364,2369,2376,2382,2387,2390,2395,2399,2403,2406,2410,2413,2417,2421,2426,2429,2433],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",3.74,3.78,3.635,-0.085,-2.27,252662.145303,1630,3.7045,{"date":195,"open":196,"high":196,"low":20,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.07,3.745,-0.245,-6.14,853923.626704,2447,3.8389,{"date":204,"open":205,"high":206,"low":187,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.96,4,3.99,0.075,1.92,359525.080518,1808,3.8963,{"date":214,"open":215,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.95,4.08,3.915,-0.125,-3.09,744128.336705,2301,3.7286,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.15,3.9,4.04,-0.13,-3.12,584948.600458,2801,4.0285,{"date":234,"open":186,"high":235,"low":16,"close":235,"change":123,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.17,6.38,631393.411701,3399,4.0063,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.89,3.92,3.71,-0.07,-1.75,409631.131911,1812,3.8321,{"date":251,"open":226,"high":252,"low":253,"close":207,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.05,3.83,0.14,3.64,548956.617792,2562,3.9546,{"date":260,"open":261,"high":262,"low":253,"close":263,"change":245,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",4.12,4.145,3.85,-1.79,716977.544121,3312,3.9693,{"date":269,"open":270,"high":205,"low":270,"close":243,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.62,0.45,12.97,1158530.569001,4261,3.8215,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",3.36,3.49,3.341,3.47,0.2,6.12,337641.689296,1750,3.4233,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.3,3.315,3.18,3.27,-0.02,-0.61,244135.767933,1527,3.2502,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",3.56,3.575,3.23,3.29,-0.35,-9.62,376224.158426,1673,3.3247,{"date":310,"open":311,"high":312,"low":313,"close":255,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",3.48,3.68,3.455,0.15,4.3,506775.455881,2376,3.5902,{"date":320,"open":321,"high":322,"low":281,"close":279,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",3.77,3.88,-0.1,-2.79,500380.56552,2191,3.6834,{"date":329,"open":330,"high":312,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",3.54,3.46,3.59,-0.08,-2.18,577027.782302,1905,3.5584,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",3.6,3.8,3.58,3.67,0.09,2.51,545335.703202,2724,3.6848,{"date":350,"open":351,"high":343,"low":352,"close":342,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",3.32,3.17,0.28,8.48,1472269.282884,4558,3.4612,{"date":359,"open":360,"high":361,"low":362,"close":289,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",3.25,3.35,3.21,0,321954.468708,1191,3.2726,{"date":368,"open":369,"high":370,"low":369,"close":289,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",3.1,3.33,0.24,7.84,535575.910853,2382,3.2282,{"date":377,"open":378,"high":352,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",3.08,3.0301,3.06,-0.025,-0.81,308899.085107,1765,3.0952,{"date":387,"open":360,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",3.328,3.075,3.085,-0.335,-9.8,369095.145918,1655,3.1587,{"date":397,"open":292,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",3.42,3.2,0.16,4.91,445401.916203,2142,3.3258,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",3.57,3.695,3.24,3.26,-0.36,-9.94,1005106.561327,3856,3.3861,{"date":417,"open":418,"high":253,"low":418,"close":270,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",3.39,0.23,6.78,1490196.659347,4680,3.6712,{"date":425,"open":426,"high":427,"low":399,"close":418,"change":293,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",3.34,3.41,-0.59,339799.841624,1813,3.3078,{"date":433,"open":434,"high":342,"low":410,"close":427,"change":314,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",3.325,4.6,808367.566888,2603,3.4475,{"date":440,"open":441,"high":442,"low":409,"close":410,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",3.4,3.5,0.08,2.52,529108.63638,3396,3.3845,{"date":449,"open":292,"high":407,"low":450,"close":291,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",3.13,0.04,1.27,833431.497944,3064,3.3182,{"date":457,"open":362,"high":458,"low":459,"close":460,"change":461,"percent_change":303,"volume":462,"transactions":463,"vwap":464},"2026-08-20",3.2199,2.86,3.14,0.1,986962.794341,4427,3.0848,{"date":466,"open":467,"high":351,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",2.74,2.67,3.04,0.34,12.59,2082799.367228,6593,3.0575,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",2.83,2.92,2.7,-0.14,-4.93,205307.43157,1062,2.7731,{"date":486,"open":487,"high":488,"low":467,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",2.75,2.91,2.84,0.12,4.41,198770.802264,1648,2.8382,{"date":496,"open":497,"high":459,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",2.85,2.71,2.72,-0.11,-3.89,153768.61153,1563,2.7755,{"date":506,"open":507,"high":508,"low":467,"close":477,"change":254,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",2.78,3.025,5.2,386534.818899,2492,2.9108,{"date":514,"open":515,"high":487,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",2.64,2.63,2.69,0.05,1.89,115844.339197,882,2.7138,{"date":524,"open":525,"high":526,"low":527,"close":515,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",2.61,2.66,2.56,0.03,1.15,116783.017302,1215,2.6176,{"date":534,"open":517,"high":517,"low":535,"close":525,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",2.6,-0.09,-3.33,82373.4639,769,2.6399,{"date":542,"open":543,"high":487,"low":543,"close":479,"change":528,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",2.65,1.12,114362.442189,683,2.6989,{"date":549,"open":543,"high":550,"low":535,"close":468,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",2.73,-0.06,-2.2,108444.38982,749,2.679,{"date":557,"open":550,"high":558,"low":559,"close":550,"change":363,"percent_change":363,"volume":560,"transactions":561,"vwap":562},"2026-08-05",2.82,2.68,216432.328069,1121,2.7606,{"date":564,"open":479,"high":565,"low":517,"close":550,"change":21,"percent_change":516,"volume":566,"transactions":567,"vwap":568},"2026-08-04",2.79,170976.874495,1533,2.7402,{"date":570,"open":516,"high":550,"low":571,"close":526,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",2.53,0.02,0.76,369523.819519,1774,2.6478,{"date":578,"open":525,"high":498,"low":579,"close":515,"change":293,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",2.59,-0.75,357622.583166,2055,2.6496,{"date":585,"open":586,"high":468,"low":586,"close":526,"change":143,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",2.38,13.68,208584.992423,1187,2.5862,{"date":592,"open":593,"high":594,"low":27,"close":27,"change":333,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",2.39,2.47,-3.31,361624.241208,1251,2.4241,{"date":600,"open":444,"high":601,"low":27,"close":602,"change":480,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",2.555,2.42,-5.47,236881.785839,1120,2.4205,{"date":608,"open":527,"high":526,"low":571,"close":527,"change":518,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",1.99,108963.360275,585,2.5973,{"date":614,"open":515,"high":515,"low":345,"close":345,"change":228,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",-4.92,268024.291664,1135,2.5605,{"date":620,"open":487,"high":477,"low":621,"close":515,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",2.625,-0.12,-4.35,265974.341775,1145,2.7013,{"date":628,"open":629,"high":630,"low":526,"close":629,"change":363,"percent_change":363,"volume":631,"transactions":632,"vwap":633},"2026-07-22",2.76,2.815,259414.4333,1009,2.7417,{"date":635,"open":636,"high":637,"low":467,"close":629,"change":451,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",2.77,2.905,1.47,220358.279763,1108,2.8168,{"date":643,"open":629,"high":477,"low":644,"close":499,"change":293,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",2.715,-0.73,78878.170678,537,2.7671,{"date":650,"open":517,"high":459,"low":535,"close":467,"change":113,"percent_change":411,"volume":651,"transactions":9,"vwap":467},"2026-07-17",295800,{"date":653,"open":654,"high":655,"low":487,"close":487,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":487},"2026-07-16",2.97,2.98,-0.27,-8.94,252000,{"date":660,"open":661,"high":369,"low":662,"close":663,"change":108,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-15",3.01,2.9,3.02,2.03,237200,{"date":667,"open":469,"high":380,"low":668,"close":668,"change":113,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-14",2.96,-0.34,132300,{"date":672,"open":673,"high":378,"low":662,"close":654,"change":622,"percent_change":674,"volume":675,"transactions":9,"vwap":654},"2026-07-13",3.03,-3.88,168800,{"date":677,"open":460,"high":678,"low":469,"close":82,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":82},"2026-07-10",3.22,-0.03,-0.96,168000,{"date":683,"open":684,"high":685,"low":655,"close":685,"change":314,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-09",3,3.12,5.05,140800,{"date":689,"open":477,"high":654,"low":690,"close":654,"change":691,"percent_change":263,"volume":692,"transactions":9,"vwap":654},"2026-07-08",2.81,0.11,304900,{"date":694,"open":362,"high":360,"low":497,"close":459,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":459},"2026-07-07",-0.4,-12.27,479400,{"date":699,"open":369,"high":700,"low":82,"close":410,"change":314,"percent_change":701,"volume":702,"transactions":9,"vwap":410},"2026-07-06",3.38,4.82,408800,{"date":704,"open":705,"high":281,"low":673,"close":706,"change":679,"percent_change":680,"volume":707,"transactions":9,"vwap":706},"2026-07-02",3.16,3.11,425800,{"date":709,"open":291,"high":710,"low":663,"close":460,"change":363,"percent_change":363,"volume":711,"transactions":9,"vwap":460},"2026-07-01",3.286,491900,{"date":713,"open":450,"high":362,"low":661,"close":460,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":460},"2026-06-30",-0.04,-1.26,338500,{"date":718,"open":82,"high":362,"low":478,"close":291,"change":490,"percent_change":243,"volume":719,"transactions":9,"vwap":291},"2026-06-29",275900,{"date":721,"open":662,"high":352,"low":489,"close":380,"change":461,"percent_change":700,"volume":722,"transactions":9,"vwap":380},"2026-06-26",667600,{"date":724,"open":281,"high":311,"low":725,"close":668,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":668},"2026-06-25",2.95,-0.44,-12.94,1588000,{"date":730,"open":343,"high":731,"low":732,"close":441,"change":656,"percent_change":733,"volume":734,"transactions":9,"vwap":441},"2026-06-24",3.738,3.375,-7.36,673300,{"date":736,"open":737,"high":738,"low":737,"close":343,"change":714,"percent_change":74,"volume":739,"transactions":9,"vwap":343},"2026-06-23",3.51,3.906,611400,{"date":741,"open":279,"high":742,"low":331,"close":244,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":244},"2026-06-22",3.805,0.26,7.54,684900,{"date":747,"open":300,"high":748,"low":732,"close":749,"change":333,"percent_change":190,"volume":750,"transactions":9,"vwap":749},"2026-06-18",3.63,3.45,821700,{"date":752,"open":753,"high":206,"low":362,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",3.28,3.53,0.29,8.95,2969500,{"date":759,"open":654,"high":426,"low":654,"close":409,"change":143,"percent_change":760,"volume":761,"transactions":9,"vwap":409},"2026-06-16",10.96,1293400,{"date":763,"open":764,"high":765,"low":764,"close":478,"change":282,"percent_change":766,"volume":767,"transactions":9,"vwap":478},"2026-06-15",2.88,3.034,7.35,487000,{"date":769,"open":559,"high":477,"low":526,"close":499,"change":108,"percent_change":770,"volume":771,"transactions":9,"vwap":499},"2026-06-12",2.26,318600,{"date":773,"open":345,"high":498,"low":774,"close":526,"change":254,"percent_change":775,"volume":776,"transactions":9,"vwap":526},"2026-06-11",2.491,5.56,511800,{"date":778,"open":345,"high":559,"low":779,"close":444,"change":245,"percent_change":780,"volume":781,"transactions":9,"vwap":444},"2026-06-10",2.5,-2.7,261200,{"date":783,"open":662,"high":784,"low":527,"close":579,"change":669,"percent_change":785,"volume":786,"transactions":9,"vwap":579},"2026-06-09",2.93,-11.6,784900,{"date":788,"open":82,"high":789,"low":690,"close":784,"change":551,"percent_change":790,"volume":791,"transactions":9,"vwap":784},"2026-06-08",3.15,-2.01,740700,{"date":793,"open":398,"high":398,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",2.89,2.99,-0.51,-14.57,802500,{"date":800,"open":801,"high":188,"low":427,"close":442,"change":500,"percent_change":802,"volume":803,"transactions":9,"vwap":442},"2026-06-04",3.425,-3.05,266100,{"date":805,"open":187,"high":187,"low":300,"close":806,"change":536,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-03",3.61,-2.43,488500,{"date":810,"open":341,"high":811,"low":748,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-02",3.888,3.7,-0.16,-4.15,630100,{"date":817,"open":818,"high":252,"low":340,"close":17,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":17},"2026-06-01",3.675,0.36,10.29,1199400,{"date":823,"open":824,"high":255,"low":434,"close":442,"change":108,"percent_change":825,"volume":826,"transactions":9,"vwap":442},"2026-05-29",3.52,1.74,645200,{"date":828,"open":279,"high":300,"low":426,"close":829,"change":813,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-28",3.44,-4.44,411200,{"date":833,"open":340,"high":343,"low":398,"close":340,"change":323,"percent_change":780,"volume":834,"transactions":9,"vwap":340},"2026-05-27",499800,{"date":836,"open":837,"high":226,"low":340,"close":812,"change":443,"percent_change":838,"volume":839,"transactions":9,"vwap":812},"2026-05-26",3.69,2.21,600800,{"date":841,"open":17,"high":842,"low":843,"close":270,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":270},"2026-05-22",3.94,3.597,-0.28,-7.18,567700,{"date":848,"open":849,"high":850,"low":851,"close":226,"change":490,"percent_change":352,"volume":852,"transactions":9,"vwap":226},"2026-05-21",3.82,4.09,3.735,1026900,{"date":854,"open":829,"high":187,"low":427,"close":187,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":187},"2026-05-20",0.345,10.04,552800,{"date":859,"open":409,"high":860,"low":705,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-19",3.636,3.435,0.245,7.68,567000,{"date":866,"open":292,"high":361,"low":706,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-18",3.19,-0.17,-5.06,663900,{"date":872,"open":754,"high":873,"low":874,"close":278,"change":875,"percent_change":845,"volume":876,"transactions":9,"vwap":278},"2026-05-15",3.583,3.264,-0.26,444700,{"date":878,"open":806,"high":879,"low":749,"close":270,"change":490,"percent_change":880,"volume":881,"transactions":9,"vwap":270},"2026-05-14",3.75,3.43,784100,{"date":883,"open":427,"high":837,"low":89,"close":442,"change":21,"percent_change":884,"volume":885,"transactions":9,"vwap":442},"2026-05-13",2.04,464500,{"date":887,"open":748,"high":186,"low":441,"close":880,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-05-12",-0.2,-5.51,365400,{"date":892,"open":340,"high":893,"low":737,"close":748,"change":528,"percent_change":894,"volume":895,"transactions":9,"vwap":748},"2026-05-11",3.81,0.83,202700,{"date":897,"open":898,"high":849,"low":311,"close":340,"change":528,"percent_change":899,"volume":900,"transactions":9,"vwap":340},"2026-05-08",3.55,0.84,691700,{"date":902,"open":20,"high":903,"low":824,"close":407,"change":245,"percent_change":904,"volume":905,"transactions":9,"vwap":407},"2026-05-07",3.79,-1.92,487400,{"date":907,"open":812,"high":879,"low":360,"close":255,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":255},"2026-05-06",-1.03,-22.06,2459700,{"date":912,"open":435,"high":913,"low":914,"close":915,"change":916,"percent_change":187,"volume":917,"transactions":9,"vwap":915},"2026-05-05",4.73,4.327,4.67,0.17,490800,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":143,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-04",4.2,4.78,4.5,7.66,477200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":332,"volume":932,"transactions":9,"vwap":930},"2026-05-01",4.1,4.32,4.01,4.18,0.145,186000,{"date":934,"open":205,"high":235,"low":215,"close":935,"change":208,"percent_change":519,"volume":936,"transactions":9,"vwap":935},"2026-04-30",4.035,94200,{"date":938,"open":939,"high":940,"low":16,"close":205,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":205},"2026-04-29",4.26,4.294,-0.3,-7.04,437300,{"date":945,"open":946,"high":946,"low":850,"close":939,"change":228,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-04-28",4.36,-2.96,228000,{"date":950,"open":235,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-27",4.99,4.16,4.39,0.22,5.28,724600,{"date":958,"open":206,"high":930,"low":959,"close":235,"change":371,"percent_change":960,"volume":961,"transactions":9,"vwap":235},"2026-04-24",3.84,6.11,228300,{"date":963,"open":964,"high":196,"low":253,"close":964,"change":965,"percent_change":715,"volume":966,"transactions":9,"vwap":964},"2026-04-23",3.93,-0.05,109500,{"date":968,"open":235,"high":315,"low":969,"close":970,"change":21,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-22",3.91,3.98,1.79,267000,{"date":974,"open":975,"high":975,"low":976,"close":969,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":969},"2026-04-21",4.35,3.87,-0.37,-8.64,253500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-20",4.24,4.38,4.02,4.28,-0.18,-4.04,658800,{"date":990,"open":927,"high":435,"low":206,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-17",4.46,0.55,14.07,878100,{"date":996,"open":215,"high":206,"low":16,"close":969,"change":518,"percent_change":997,"volume":998,"transactions":9,"vwap":969},"2026-04-16",1.3,371800,{"date":1000,"open":748,"high":976,"low":407,"close":17,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":17},"2026-04-15",0.3,8.43,269000,{"date":1005,"open":1006,"high":742,"low":824,"close":300,"change":1007,"percent_change":353,"volume":1008,"transactions":9,"vwap":300},"2026-04-14",3.65,0.01,240800,{"date":1010,"open":270,"high":903,"low":442,"close":898,"change":333,"percent_change":552,"volume":1011,"transactions":9,"vwap":898},"2026-04-13",500700,{"date":1013,"open":292,"high":812,"low":292,"close":748,"change":819,"percent_change":1014,"volume":1015,"transactions":9,"vwap":748},"2026-04-10",11.01,411400,{"date":1017,"open":362,"high":880,"low":450,"close":292,"change":108,"percent_change":1018,"volume":1019,"transactions":9,"vwap":292},"2026-04-09",1.87,240500,{"date":1021,"open":351,"high":418,"low":450,"close":362,"change":254,"percent_change":1022,"volume":1023,"transactions":9,"vwap":362},"2026-04-08",4.56,171300,{"date":1025,"open":678,"high":678,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-07",2.965,3.07,-0.23,-6.97,241900,{"date":1032,"open":362,"high":426,"low":789,"close":289,"change":518,"percent_change":1033,"volume":1034,"transactions":9,"vwap":289},"2026-04-06",1.54,179500,{"date":1036,"open":789,"high":292,"low":478,"close":360,"change":293,"percent_change":294,"volume":1037,"transactions":9,"vwap":360},"2026-04-02",454700,{"date":1039,"open":89,"high":279,"low":867,"close":292,"change":986,"percent_change":1040,"volume":1041,"transactions":9,"vwap":292},"2026-04-01",-5.22,323900,{"date":1043,"open":399,"high":311,"low":399,"close":749,"change":123,"percent_change":1044,"volume":1045,"transactions":9,"vwap":749},"2026-03-31",7.81,148500,{"date":1047,"open":398,"high":398,"low":380,"close":399,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":399},"2026-03-30",-0.22,-6.43,531600,{"date":1052,"open":737,"high":342,"low":360,"close":398,"change":245,"percent_change":790,"volume":1008,"transactions":9,"vwap":398},"2026-03-27",{"date":1054,"open":880,"high":837,"low":441,"close":279,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":279},"2026-03-26",-0.21,-5.68,232500,{"date":1059,"open":332,"high":1060,"low":898,"close":812,"change":755,"percent_change":1061,"volume":1062,"transactions":9,"vwap":812},"2026-03-25",3.76,8.5,618000,{"date":1064,"open":89,"high":331,"low":409,"close":427,"change":363,"percent_change":363,"volume":1065,"transactions":9,"vwap":427},"2026-03-24",135700,{"date":1067,"open":289,"high":749,"low":292,"close":427,"change":254,"percent_change":985,"volume":1068,"transactions":9,"vwap":427},"2026-03-23",210600,{"date":1070,"open":332,"high":812,"low":360,"close":292,"change":977,"percent_change":1071,"volume":1072,"transactions":9,"vwap":292},"2026-03-20",-10.16,381500,{"date":1074,"open":748,"high":1075,"low":370,"close":255,"change":228,"percent_change":1076,"volume":1077,"transactions":9,"vwap":255},"2026-03-19",3.665,-3.45,580800,{"date":1079,"open":1060,"high":1080,"low":270,"close":321,"change":1007,"percent_change":1081,"volume":1082,"transactions":9,"vwap":321},"2026-03-18",4.03,0.27,936900,{"date":1084,"open":970,"high":970,"low":898,"close":1060,"change":536,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1060},"2026-03-17",-2.34,355000,{"date":1088,"open":20,"high":243,"low":407,"close":263,"change":353,"percent_change":372,"volume":1089,"transactions":9,"vwap":263},"2026-03-16",1015000,{"date":1091,"open":880,"high":1092,"low":427,"close":407,"change":916,"percent_change":1093,"volume":1094,"transactions":9,"vwap":407},"2026-03-13",3.709,5,400100,{"date":1096,"open":441,"high":1097,"low":789,"close":441,"change":572,"percent_change":1098,"volume":1099,"transactions":9,"vwap":441},"2026-03-12",3.555,0.59,328800,{"date":1101,"open":410,"high":737,"low":291,"close":700,"change":344,"percent_change":467,"volume":1102,"transactions":9,"vwap":700},"2026-03-11",433000,{"date":1104,"open":749,"high":279,"low":1105,"close":303,"change":500,"percent_change":1106,"volume":1107,"transactions":9,"vwap":303},"2026-03-10",3.181,-3.24,170700,{"date":1109,"open":661,"high":749,"low":1110,"close":441,"change":755,"percent_change":1111,"volume":1112,"transactions":9,"vwap":441},"2026-03-09",3.0039999,9.32,447000,{"date":1114,"open":684,"high":706,"low":655,"close":706,"change":1007,"percent_change":143,"volume":1115,"transactions":9,"vwap":706},"2026-03-06",79700,{"date":1117,"open":685,"high":360,"low":663,"close":369,"change":500,"percent_change":1118,"volume":1119,"transactions":9,"vwap":369},"2026-03-05",-3.43,126700,{"date":1121,"open":469,"high":370,"low":469,"close":362,"change":282,"percent_change":1122,"volume":1123,"transactions":9,"vwap":362},"2026-03-04",6.64,322400,{"date":1125,"open":789,"high":678,"low":654,"close":661,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":661},"2026-03-03",-0.24,-7.38,177500,{"date":1130,"open":565,"high":1131,"low":1132,"close":360,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":360},"2026-03-02",3.355,2.761,0.43,15.25,497800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":558,"change":941,"percent_change":305,"volume":1140,"transactions":9,"vwap":558},"2026-02-27",3.05,2.8,331400,{"date":1142,"open":303,"high":426,"low":655,"close":685,"change":323,"percent_change":1143,"volume":1144,"transactions":9,"vwap":685},"2026-02-26",-3.11,294900,{"date":1146,"open":469,"high":289,"low":469,"close":678,"change":419,"percent_change":1147,"volume":1148,"transactions":9,"vwap":678},"2026-02-25",7.69,369300,{"date":1150,"open":684,"high":1151,"low":662,"close":795,"change":363,"percent_change":363,"volume":1152,"transactions":9,"vwap":795},"2026-02-24",3.055,264500,{"date":1154,"open":362,"high":409,"low":1155,"close":795,"change":941,"percent_change":1156,"volume":1157,"transactions":9,"vwap":795},"2026-02-23",2.945,-9.12,273300,{"date":1159,"open":361,"high":1160,"low":362,"close":303,"change":714,"percent_change":1161,"volume":1162,"transactions":9,"vwap":303},"2026-02-20",3.402,-1.2,192700,{"date":1164,"open":442,"high":330,"low":705,"close":370,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":370},"2026-02-19",-0.19,-5.4,213700,{"date":1169,"open":959,"high":1170,"low":331,"close":824,"change":656,"percent_change":1171,"volume":1172,"transactions":9,"vwap":824},"2026-02-18",3.918,-7.12,213600,{"date":1174,"open":850,"high":952,"low":1175,"close":903,"change":304,"percent_change":1176,"volume":1177,"transactions":9,"vwap":903},"2026-02-17",3.721,-8.45,402600,{"date":1179,"open":976,"high":1180,"low":341,"close":1181,"change":353,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-13",4.414,4.14,7.25,618200,{"date":1185,"open":1186,"high":920,"low":1187,"close":17,"change":813,"percent_change":1188,"volume":1189,"transactions":9,"vwap":17},"2026-02-12",3.97,3.682,-3.98,191800,{"date":1191,"open":187,"high":196,"low":1006,"close":984,"change":143,"percent_change":1192,"volume":1193,"transactions":9,"vwap":984},"2026-02-11",8.65,307900,{"date":1195,"open":243,"high":970,"low":1196,"close":812,"change":656,"percent_change":1197,"volume":1198,"transactions":9,"vwap":812},"2026-02-10",3.654,-6.8,315100,{"date":1200,"open":929,"high":1201,"low":322,"close":1186,"change":868,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1186},"2026-02-09",4.11,-4.11,227000,{"date":1205,"open":342,"high":1206,"low":442,"close":1181,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1181},"2026-02-06",4.536,0.68,19.65,956300,{"date":1211,"open":749,"high":311,"low":352,"close":331,"change":1165,"percent_change":1212,"volume":1213,"transactions":9,"vwap":331},"2026-02-05",-5.21,357600,{"date":1215,"open":206,"high":206,"low":829,"close":1006,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1006},"2026-02-04",-0.41,-10.1,565400,{"date":1220,"open":939,"high":975,"low":879,"close":1221,"change":714,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-03",4.06,-0.98,688300,{"date":1225,"open":398,"high":1226,"low":398,"close":927,"change":1227,"percent_change":96,"volume":1228,"transactions":9,"vwap":927},"2026-02-02",4.33,0.58,983300,{"date":1230,"open":300,"high":20,"low":351,"close":824,"change":480,"percent_change":1231,"volume":1232,"transactions":9,"vwap":824},"2026-01-30",-3.83,224600,{"date":1234,"open":243,"high":243,"low":289,"close":20,"change":656,"percent_change":1235,"volume":1236,"transactions":9,"vwap":20},"2026-01-29",-6.87,574500,{"date":1238,"open":341,"high":970,"low":1006,"close":964,"change":353,"percent_change":1239,"volume":1240,"transactions":9,"vwap":964},"2026-01-28",7.67,1460500,{"date":1242,"open":399,"high":903,"low":1243,"close":1006,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1006},"2026-01-27",2.994,0.65,21.67,859000,{"date":1248,"open":469,"high":1249,"low":1139,"close":684,"change":714,"percent_change":1250,"volume":1251,"transactions":9,"vwap":684},"2026-01-26",3.065,-1.32,239400,{"date":1253,"open":488,"high":360,"low":489,"close":469,"change":490,"percent_change":1201,"volume":1254,"transactions":9,"vwap":469},"2026-01-23",301300,{"date":1256,"open":489,"high":378,"low":489,"close":478,"change":344,"percent_change":291,"volume":1257,"transactions":9,"vwap":478},"2026-01-22",176200,{"date":1259,"open":477,"high":654,"low":1139,"close":477,"change":714,"percent_change":1260,"volume":1261,"transactions":9,"vwap":477},"2026-01-21",-1.39,194600,{"date":1263,"open":450,"high":291,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-20",2.87,-0.39,-11.96,436100,{"date":1269,"open":418,"high":442,"low":399,"close":410,"change":536,"percent_change":1270,"volume":1271,"transactions":9,"vwap":410},"2026-01-16",-2.69,213900,{"date":1273,"open":340,"high":340,"low":361,"close":361,"change":888,"percent_change":1274,"volume":1275,"transactions":9,"vwap":361},"2026-01-15",-5.63,154500,{"date":1277,"open":361,"high":1278,"low":361,"close":898,"change":419,"percent_change":1279,"volume":1280,"transactions":9,"vwap":898},"2026-01-14",3.785,6.93,271000,{"date":1282,"open":311,"high":737,"low":289,"close":351,"change":1283,"percent_change":1284,"volume":1254,"transactions":9,"vwap":351},"2026-01-13",-0.15,-4.32,{"date":1286,"open":409,"high":737,"low":1287,"close":281,"change":916,"percent_change":1288,"volume":1289,"transactions":9,"vwap":281},"2026-01-12",3.121,5.15,279800,{"date":1291,"open":441,"high":806,"low":753,"close":289,"change":1283,"percent_change":623,"volume":1292,"transactions":9,"vwap":289},"2026-01-09",186700,{"date":1294,"open":300,"high":1295,"low":1296,"close":749,"change":500,"percent_change":219,"volume":1297,"transactions":9,"vwap":749},"2026-01-08",3.679,3.381,162300,{"date":1299,"open":263,"high":263,"low":898,"close":300,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":300},"2026-01-07",-0.29,-7.53,170200,{"date":1304,"open":215,"high":215,"low":1006,"close":263,"change":500,"percent_change":1305,"volume":1306,"transactions":9,"vwap":263},"2026-01-06",-2.78,303900,{"date":1308,"open":842,"high":261,"low":341,"close":205,"change":148,"percent_change":1309,"volume":1310,"transactions":9,"vwap":205},"2026-01-05",10.61,413100,{"date":1312,"open":342,"high":1060,"low":829,"close":342,"change":572,"percent_change":1313,"volume":1314,"transactions":9,"vwap":342},"2026-01-02",0.56,219300,{"date":1316,"open":427,"high":893,"low":427,"close":300,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":300},"2025-12-31",0.19,5.64,327500,{"date":1321,"open":407,"high":188,"low":426,"close":89,"change":228,"percent_change":1322,"volume":1323,"transactions":9,"vwap":89},"2025-12-30",-3.71,196600,{"date":1325,"open":1006,"high":17,"low":331,"close":442,"change":669,"percent_change":1326,"volume":1327,"transactions":9,"vwap":442},"2025-12-29",-8.85,274100,{"date":1329,"open":227,"high":227,"low":879,"close":959,"change":986,"percent_change":1330,"volume":1331,"transactions":9,"vwap":959},"2025-12-26",-4.48,138300,{"date":1333,"open":893,"high":930,"low":1334,"close":984,"change":1081,"percent_change":1335,"volume":1336,"transactions":9,"vwap":984},"2025-12-24",3.72,7.2,203900,{"date":1338,"open":215,"high":1339,"low":343,"close":879,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":879},"2025-12-23",4.075,-0.33,-8.09,241300,{"date":1344,"open":206,"high":1345,"low":17,"close":216,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":216},"2025-12-22",4.37,0.41,11.17,509100,{"date":1350,"open":661,"high":263,"low":661,"close":343,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":343},"2025-12-19",0.67,22.33,398500,{"date":1355,"open":1356,"high":678,"low":1356,"close":684,"change":108,"percent_change":884,"volume":1357,"transactions":9,"vwap":684},"2025-12-18",2.94,280100,{"date":1359,"open":1026,"high":789,"low":488,"close":1356,"change":480,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1356},"2025-12-17",-4.55,354000,{"date":1363,"open":82,"high":362,"low":661,"close":378,"change":363,"percent_change":363,"volume":1364,"transactions":9,"vwap":378},"2025-12-16",129300,{"date":1366,"open":737,"high":806,"low":673,"close":378,"change":695,"percent_change":1367,"volume":1368,"transactions":9,"vwap":378},"2025-12-15",-11.49,326700,{"date":1370,"open":187,"high":969,"low":441,"close":311,"change":941,"percent_change":1371,"volume":1372,"transactions":9,"vwap":311},"2025-12-12",-7.94,392100,{"date":1374,"open":187,"high":341,"low":806,"close":187,"change":965,"percent_change":1375,"volume":1376,"transactions":9,"vwap":187},"2025-12-11",-1.31,109100,{"date":1378,"open":244,"high":1379,"low":340,"close":253,"change":21,"percent_change":1380,"volume":1381,"transactions":9,"vwap":253},"2025-12-10",3.869,1.86,180500,{"date":1383,"open":1334,"high":196,"low":1384,"close":1060,"change":451,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1060},"2025-12-09",3.652,1.08,319200,{"date":1388,"open":879,"high":242,"low":343,"close":1334,"change":868,"percent_change":1389,"volume":1128,"transactions":9,"vwap":1334},"2025-12-08",-4.37,{"date":1391,"open":964,"high":927,"low":253,"close":242,"change":333,"percent_change":1392,"volume":1393,"transactions":9,"vwap":242},"2025-12-05",-2.02,107200,{"date":1395,"open":898,"high":850,"low":442,"close":1186,"change":819,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1186},"2025-12-04",9.97,408200,{"date":1399,"open":959,"high":1080,"low":442,"close":806,"change":941,"percent_change":1400,"volume":1401,"transactions":9,"vwap":806},"2025-12-03",-7.67,583300,{"date":1403,"open":17,"high":850,"low":1006,"close":969,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":969},"2025-12-02",0.21,5.68,469700,{"date":1408,"open":920,"high":1409,"low":343,"close":812,"change":382,"percent_change":1410,"volume":1411,"transactions":9,"vwap":812},"2025-12-01",4.44,-17.96,279500,{"date":1413,"open":1226,"high":1414,"low":952,"close":1415,"change":1081,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-28",4.59,4.51,6.37,166200,{"date":1419,"open":850,"high":1420,"low":1421,"close":982,"change":1317,"percent_change":1422,"volume":1423,"transactions":9,"vwap":982},"2025-11-26",4.27,3.955,4.69,342300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":252,"change":714,"percent_change":1222,"volume":1429,"transactions":9,"vwap":252},"2025-11-25",4.13,4.19,3.775,217100,{"date":1431,"open":252,"high":1432,"low":879,"close":850,"change":443,"percent_change":1433,"volume":1434,"transactions":9,"vwap":850},"2025-11-24",4.148,2,341100,{"date":1436,"open":1437,"high":1438,"low":849,"close":929,"change":1439,"percent_change":845,"volume":1440,"transactions":9,"vwap":929},"2025-11-21",4.22,4.258,-0.31,352200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":928,"change":1216,"percent_change":1446,"volume":1447,"transactions":9,"vwap":928},"2025-11-20",5.02,5.026,4.21,-8.67,273100,{"date":1449,"open":1450,"high":1451,"low":915,"close":913,"change":1126,"percent_change":1452,"volume":1453,"transactions":9,"vwap":913},"2025-11-19",4.76,5.13,-4.83,319700,{"date":1455,"open":1420,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-18",5.14,4.23,4.97,0.72,16.94,374700,{"date":1463,"open":1464,"high":1465,"low":927,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-17",4.63,4.79,4.25,-0.76,-15.17,456100,{"date":1471,"open":850,"high":1472,"low":850,"close":1473,"change":451,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-14",5.34,5.01,0.8,299100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1458,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1458},"2025-11-13",5.37,5.63,4.755,-0.42,-7.79,407600,{"date":1485,"open":1486,"high":1487,"low":955,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-12",5.8,6,5.39,-0.25,-4.43,204400,{"date":1493,"open":1487,"high":1487,"low":1494,"close":1318,"change":986,"percent_change":219,"volume":1495,"transactions":9,"vwap":1318},"2025-11-11",5.516,214000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-10",6.26,6.3,5.51,5.82,-0.62,-9.63,557200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-07",5.36,6.48,5.281,6.44,0.77,13.58,441900,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1489,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-06",5.95,5.5,5.67,-4.22,263400,{"date":1522,"open":1487,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-05",6.32,5.7,5.92,0.505,9.33,425400,{"date":1530,"open":1531,"high":1487,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1372,"transactions":9,"vwap":1533},"2025-11-04",5.71,5.4,5.415,-0.505,-8.53,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1525,"change":1541,"percent_change":978,"volume":1542,"transactions":9,"vwap":1525},"2025-11-03",6.33,6.46,5.76,-0.56,635200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1508,"change":622,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1508},"2025-10-31",6.51,6.87,6.04,-1.82,667300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":294,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-30",7.31,7.45,6.59,6.6,-8.46,469500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-10-29",8.09,7.01,7.21,-0.97,-11.86,558200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":868,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-28",8.2,9.13,8.04,8.18,-2.04,523200,{"date":1575,"open":1002,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-27",8.49,7.91,8.35,0.61,7.88,648500,{"date":1583,"open":1568,"high":1584,"low":863,"close":1585,"change":669,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-24",8.33,7.74,-4.21,518900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-23",7.14,8.15,7.1,8.08,0.96,13.48,684700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1481,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-22",7.26,7.52,6.86,7.12,-5.57,326100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":744,"change":965,"percent_change":1610,"volume":1611,"transactions":9,"vwap":744},"2025-10-21",7.4,7.95,7.05,-0.66,424200,{"date":1613,"open":744,"high":1614,"low":1615,"close":1616,"change":143,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-20",7.83,7.28,7.59,4.4,421300,{"date":1620,"open":1554,"high":766,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-17",6.49,7.27,0.46,6.75,467100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-16",7.7,8,6.755,6.81,-0.87,-11.33,719800,{"date":1636,"open":1629,"high":1637,"low":1622,"close":863,"change":1216,"percent_change":1638,"volume":1639,"transactions":9,"vwap":863},"2025-10-15",8.16,-5.07,620900,{"date":1641,"open":1616,"high":1642,"low":1553,"close":1560,"change":1643,"percent_change":970,"volume":1644,"transactions":9,"vwap":1560},"2025-10-14",8.3,0.31,504000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1489,"percent_change":1143,"volume":1651,"transactions":9,"vwap":1650},"2025-10-13",8.58,8.641,7.23,7.78,919200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":411,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-10",8.96,9.5,7.92,8.03,-4.29,951500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-09",8.9,9.1,8.178,8.39,-0.67,-7.4,519800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1300,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-08",9.17,9.46,8.77,9.06,-3.1,438600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-07",10.13,10.182,8.62,9.35,-1.04,-10.01,1010000,{"date":1687,"open":26,"high":26,"low":1688,"close":1689,"change":1690,"percent_change":199,"volume":1691,"transactions":9,"vwap":1689},"2025-10-06",10,10.39,-0.68,862300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1467,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-03",11.88,10.65,11.07,-6.42,700900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":519,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-02",9.95,11.89,9.94,11.83,19.01,1222600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1703,"change":819,"percent_change":1060,"volume":1712,"transactions":9,"vwap":1703},"2025-10-01",9.8,10.788,9.7,654000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1610,"percent_change":1719,"volume":1528,"transactions":9,"vwap":1718},"2025-09-30",9.99,10.051,9.14,9.58,-6.45,{"date":1721,"open":1722,"high":1723,"low":1655,"close":1724,"change":1351,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-29",9.57,10.939,10.24,7,747400,{"date":1728,"open":1729,"high":1711,"low":1730,"close":1722,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2025-09-26",9.01,8.64,1.11,13.12,798400,{"date":1735,"open":1736,"high":1736,"low":1629,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-09-25",9.38,8.46,-1.15,-11.97,931500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-09-24",10.15,10.359,9.53,9.61,-0.495,-4.9,739200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-23",10.22,11.876,10.1,10.105,-0.055,-0.54,793000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-22",10.42,11.15,9.85,10.16,-1.12,-9.93,913600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-19",11.73,12.37,11.25,11.28,-1,-8.14,1054600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":572,"percent_change":400,"volume":1783,"transactions":9,"vwap":1782},"2025-09-18",12.6,13.71,11.75,12.28,1458100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-09-17",11.91,12.91,11.3,12.26,0.71,6.15,1559800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":113,"percent_change":536,"volume":1799,"transactions":9,"vwap":1798},"2025-09-16",12.13,13.36,11,11.55,1891000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-15",13.87,14.2,10.63,11.56,-3.42,-22.83,2625400,{"date":1810,"open":1811,"high":1812,"low":1695,"close":1813,"change":795,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-12",12.36,15,14.98,24.94,2504200,{"date":1817,"open":1797,"high":1818,"low":856,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-09-11",12.281,11.99,1.39,13.11,1733600,{"date":1824,"open":1672,"high":1825,"low":1061,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-10",11.1,10.6,1.85,21.14,2608100,{"date":1831,"open":1832,"high":1833,"low":1122,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-09",7.09,9,8.75,2.27,35.03,1757400,{"date":1839,"open":1840,"high":1631,"low":1841,"close":1508,"change":470,"percent_change":1842,"volume":1267,"transactions":9,"vwap":1508},"2025-09-08",6.43,6.13,5.54,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":363,"percent_change":363,"volume":1848,"transactions":9,"vwap":1847},"2025-09-05",6.24,5.89,6.14,250400,{"date":1850,"open":1501,"high":1851,"low":1842,"close":1847,"change":743,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1847},"2025-09-04",6.22,4.42,403800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":965,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-03",5.93,6.079,5.78,5.88,-0.84,228700,{"date":1863,"open":1864,"high":1865,"low":1524,"close":1856,"change":868,"percent_change":324,"volume":1866,"transactions":9,"vwap":1856},"2025-09-02",6.02,6.39,311700,{"date":1868,"open":1869,"high":1870,"low":1487,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-29",6.53,6.66,6.1,-0.53,-7.99,288500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":656,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-28",6.89,7.03,6.2,6.63,-3.91,355200,{"date":1884,"open":1885,"high":1571,"low":1886,"close":1887,"change":333,"percent_change":1738,"volume":1888,"transactions":9,"vwap":1887},"2025-08-27",7.115,6.65,6.9,1056100,{"date":1890,"open":1487,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-26",7.06,5.87,6.98,0.88,14.43,575400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1871,"change":551,"percent_change":1563,"volume":1372,"transactions":9,"vwap":1871},"2025-08-25",6.16,6.34,5.75,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1899,"change":108,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1899},"2025-08-22",5.96,6.575,5.85,0.98,432000,{"date":1910,"open":1879,"high":1911,"low":1912,"close":1871,"change":500,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1871},"2025-08-21",6.438,6.05,-1.77,131200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":977,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-20",6.8,6.896,5.901,6.21,-5.62,285600,{"date":1924,"open":1552,"high":1925,"low":1508,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-19",7.72,6.58,-0.88,-11.8,187500,{"date":1931,"open":1725,"high":1932,"low":1933,"close":1934,"change":743,"percent_change":806,"volume":1935,"transactions":9,"vwap":1934},"2025-08-18",7.648,6.79,7.46,275300,{"date":1937,"open":1938,"high":1335,"low":1939,"close":1335,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1335},"2025-08-15",7.13,6.71,0.51,7.62,305600,{"date":1944,"open":1887,"high":1945,"low":1946,"close":1947,"change":304,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-14",6.92,5.99,6.69,-4.97,382800,{"date":1951,"open":1952,"high":1953,"low":1555,"close":1954,"change":1165,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-13",7.53,7.915,7.04,-2.63,478700,{"date":1958,"open":372,"high":1959,"low":1960,"close":1649,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1649},"2025-08-12",7.904,6.61,-0.6,-7.66,476800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1614,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1614},"2025-08-11",7.6,8.57,7.39,0.37,4.96,1029900,{"date":1973,"open":1500,"high":1591,"low":1500,"close":1934,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1934},"2025-08-08",1.96,35.64,1523700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1517,"change":518,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1517},"2025-08-07",5.6,6.54,5.345,0.92,449500,{"date":1985,"open":1986,"high":1906,"low":1987,"close":1988,"change":518,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-06",5.66,5.23,5.45,0.93,399600,{"date":1992,"open":960,"high":1993,"low":1994,"close":1532,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1532},"2025-08-05",6.28,5.075,-0.89,-14.15,649800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-04",7.32,7.87,6.055,6.29,-0.79,-11.16,769300,{"date":2008,"open":2009,"high":2009,"low":1960,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-01",7.75,7.08,-1.18,-14.29,377400,{"date":2015,"open":1629,"high":2016,"low":1629,"close":2017,"change":148,"percent_change":701,"volume":2018,"transactions":9,"vwap":2017},"2025-07-31",8.99,8.26,470100,{"date":2020,"open":1061,"high":2021,"low":1044,"close":1580,"change":1927,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1580},"2025-07-30",9.11,-10.05,490000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1482,"volume":2031,"transactions":9,"vwap":2029},"2025-07-29",9.4,9.6,8.21,8.76,-0.74,512200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1655,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1655},"2025-07-28",8.17,10.053,7.86,1.8,23.38,1316100,{"date":2041,"open":2042,"high":2042,"low":1933,"close":1628,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1628},"2025-07-25",8.53,-0.47,-5.75,739400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2034,"change":1738,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2034},"2025-07-24",9.12,9.582,8.01,-12.34,703700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1111,"change":552,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1111},"2025-07-23",11.52,11.65,8.614,-19.1,1211000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2055,"change":622,"percent_change":908,"volume":2065,"transactions":9,"vwap":2055},"2025-07-22",11.5,12.589,11.05,533800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1503,"volume":2073,"transactions":9,"vwap":2071},"2025-07-21",13.14,13.3,11.59,11.64,-1.24,778500,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-18",15.45,12.515,12.88,-2.98,-18.79,1051600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":500,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-17",15.15,15.886,13.61,15.86,-0.69,1380600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":390,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-16",13.13,16.12,12.61,15.97,23.94,1627800,{"date":2099,"open":2100,"high":2101,"low":1797,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-15",12,13.525,12.885,0.855,7.11,1117500,{"date":2107,"open":1812,"high":2108,"low":2062,"close":2109,"change":1161,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-14",15.98,12.03,-9.07,1821100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-11",13.17,14.3,11.8,13.23,0.64,5.08,919700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":471,"change":2037,"percent_change":2126,"volume":2127,"transactions":9,"vwap":471},"2025-07-10",10.99,12.82,10.4,16.68,792100,{"date":2129,"open":2130,"high":2131,"low":1688,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-09",12.38,12.906,10.79,-0.77,-6.66,934300,{"date":2137,"open":2138,"high":1595,"low":2139,"close":1805,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1805},"2025-07-08",11.51,10.752,0.18,1.58,839700,{"date":2144,"open":2145,"high":2146,"low":1797,"close":2147,"change":2079,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-07",13.73,14,11.38,-20.75,1034600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-03",16.3,16.35,13,14.36,-1.46,-9.23,1323700,{"date":2160,"open":2161,"high":177,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-02",10.7,15.82,5.26,49.81,4643600,{"date":2167,"open":1797,"high":2168,"low":2169,"close":2170,"change":2140,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-01",11.205,9.82,10.56,1.73,1169900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-06-30",11.47,14.33,9.73,10.38,-0.5,-4.6,3948300,{"date":2183,"open":2184,"high":1771,"low":1570,"close":2185,"change":795,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-27",8.38,10.88,37.9,6058100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-06-26",9.375,9.75,7.503,7.89,-1.66,-17.38,1931900,{"date":2198,"open":2199,"high":2200,"low":1560,"close":2201,"change":2202,"percent_change":1859,"volume":2203,"transactions":9,"vwap":2201},"2025-06-25",8.955,11.4,9.55,0.53,9388800,{"date":2205,"open":2206,"high":2207,"low":1979,"close":2208,"change":330,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-24",6.125,10.75,9.02,64.6,41871300,{"date":2212,"open":2213,"high":1122,"low":2214,"close":2215,"change":452,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-23",4.89,4.57,5.48,30.17,13023700,{"date":2219,"open":435,"high":2220,"low":312,"close":1445,"change":1502,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1445},"2025-06-20",4.675,-12.84,2329300,{"date":2224,"open":2225,"high":2226,"low":920,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-18",5.255,6.73,4.83,-2.14,-30.7,7282100,{"date":2232,"open":380,"high":2028,"low":380,"close":2233,"change":206,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-17",6.97,134.68,29938000,{"date":2237,"open":2238,"high":352,"low":2239,"close":654,"change":2202,"percent_change":2240,"volume":2241,"transactions":9,"vwap":654},"2025-06-16",2.4,2.11,21.72,1208100,{"date":2243,"open":543,"high":291,"low":593,"close":2244,"change":1028,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-13",2.44,-8.61,1393900,{"date":2248,"open":303,"high":89,"low":525,"close":468,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":468},"2025-06-12",-0.7,-20.77,1077500,{"date":2253,"open":207,"high":985,"low":351,"close":89,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":89},"2025-06-11",-0.71,-17.4,1111200,{"date":2258,"open":2259,"high":1414,"low":206,"close":216,"change":1126,"percent_change":2260,"volume":2261,"transactions":9,"vwap":216},"2025-06-10",4.29,-5.56,996200,{"date":2263,"open":920,"high":1988,"low":263,"close":928,"change":1541,"percent_change":2264,"volume":2265,"transactions":9,"vwap":928},"2025-06-09",-11.48,5638700,{"date":2267,"open":2259,"high":1859,"low":754,"close":2268,"change":825,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-06",4.88,55.41,39079300,{"date":2272,"open":2273,"high":289,"low":2274,"close":460,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":460},"2025-06-05",2.18,2.16,1.06,50.96,11040900,{"date":2279,"open":2280,"high":2281,"low":519,"close":2282,"change":679,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-04",2.035,2.29,2.08,-1.42,1315300,{"date":2286,"open":1380,"high":2287,"low":2288,"close":2239,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2239},"2025-06-03",2.3,1.71,0.44,26.35,18260300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":363,"percent_change":363,"volume":2298,"transactions":9,"vwap":2297},"2025-06-02",1.69,1.739,1.62,1.67,345300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2297,"change":480,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2297},"2025-05-30",1.81,1.82,1.64,-7.73,418400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2301,"change":254,"percent_change":2184,"volume":2311,"transactions":9,"vwap":2301},"2025-05-29",1.76,2.0079999,1.68,1279000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2297,"change":490,"percent_change":1585,"volume":2317,"transactions":9,"vwap":2297},"2025-05-28",1.5,1.75,1.4,489200,{"date":2319,"open":2320,"high":2037,"low":2321,"close":2321,"change":1048,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-27",1.77,1.55,-12.43,583100,{"date":2325,"open":22,"high":2326,"low":2327,"close":2320,"change":875,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2320},"2025-05-23",2.02,1.7,-12.81,1259300,{"date":2331,"open":2332,"high":2333,"low":2316,"close":664,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":664},"2025-05-22",1.43,2.12,0.63,45,5925900,{"date":2338,"open":2339,"high":2297,"low":2340,"close":2316,"change":656,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2316},"2025-05-21",1.59,1.36,-16.17,1636200,{"date":2344,"open":2345,"high":2037,"low":2321,"close":2297,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2297},"2025-05-20",1.78,0.54,47.79,49961400,{"date":2350,"open":2351,"high":2352,"low":1385,"close":118,"change":363,"percent_change":363,"volume":2353,"transactions":9,"vwap":118},"2025-05-19",1.09,1.194,5374600,{"date":2355,"open":544,"high":2356,"low":1731,"close":118,"change":363,"percent_change":363,"volume":2357,"transactions":9,"vwap":118},"2025-05-16",1.18,63800,{"date":2359,"open":2360,"high":2361,"low":544,"close":118,"change":965,"percent_change":2362,"volume":2363,"transactions":9,"vwap":118},"2025-05-15",1.16,1.24,-4.24,287200,{"date":2365,"open":2360,"high":2366,"low":2367,"close":2356,"change":528,"percent_change":525,"volume":2368,"transactions":9,"vwap":2356},"2025-05-14",1.185,1.115,18900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":529,"change":2374,"percent_change":264,"volume":2375,"transactions":9,"vwap":529},"2025-05-13",1.17,1.22,1.1,-0.021,92500,{"date":2377,"open":2351,"high":2378,"low":2351,"close":2379,"change":2380,"percent_change":1002,"volume":2381,"transactions":9,"vwap":2379},"2025-05-12",1.2,1.171,0.091,82400,{"date":2383,"open":544,"high":2384,"low":2385,"close":1385,"change":679,"percent_change":780,"volume":2386,"transactions":9,"vwap":1385},"2025-05-09",1.14,1.07,24000,{"date":2388,"open":2385,"high":1731,"low":2385,"close":1731,"change":451,"percent_change":186,"volume":2389,"transactions":9,"vwap":1731},"2025-05-08",17400,{"date":2391,"open":2392,"high":2351,"low":2393,"close":2385,"change":451,"percent_change":322,"volume":2394,"transactions":9,"vwap":2385},"2025-05-07",1.04,1.03,14700,{"date":2396,"open":544,"high":544,"low":90,"close":2393,"change":500,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2393},"2025-05-06",-9.65,56200,{"date":2400,"open":2356,"high":2378,"low":2367,"close":2384,"change":679,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2384},"2025-05-05",-2.56,26100,{"date":2404,"open":529,"high":452,"low":1731,"close":2371,"change":572,"percent_change":825,"volume":2405,"transactions":9,"vwap":2371},"2025-05-02",114100,{"date":2407,"open":544,"high":2360,"low":2408,"close":529,"change":528,"percent_change":559,"volume":2409,"transactions":9,"vwap":529},"2025-05-01",1.105,17800,{"date":2411,"open":2360,"high":2360,"low":2385,"close":544,"change":528,"percent_change":487,"volume":2412,"transactions":9,"vwap":544},"2025-04-30",24200,{"date":2414,"open":118,"high":529,"low":2385,"close":2351,"change":714,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2351},"2025-04-29",-3.54,42600,{"date":2418,"open":2373,"high":2419,"low":2351,"close":118,"change":451,"percent_change":343,"volume":2420,"transactions":9,"vwap":118},"2025-04-28",1.149,22900,{"date":2422,"open":2384,"high":2423,"low":2424,"close":2351,"change":714,"percent_change":2415,"volume":2425,"transactions":9,"vwap":2351},"2025-04-25",1.158,1.05,25600,{"date":2427,"open":2356,"high":2356,"low":2373,"close":118,"change":451,"percent_change":343,"volume":2428,"transactions":9,"vwap":118},"2025-04-24",47400,{"date":2430,"open":1731,"high":2384,"low":2431,"close":2351,"change":363,"percent_change":363,"volume":2432,"transactions":9,"vwap":2351},"2025-04-23",1.084,84200,{"date":181,"open":2424,"high":1731,"low":90,"close":2351,"change":451,"percent_change":893,"volume":2434,"transactions":9,"vwap":2351},28500]