[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYPR":3,"homepage-market-summary":31,"stock-historical-HYPR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYPR","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},"Hyperfine, Inc. Class A Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Hyperfine Inc is a medical device company that created Swoop. The Swoop Portable MR Imaging System produces high-quality images at a lower magnetic field strength than conventional MRI scanners. The company derives its revenue from sale of sales of MRI devices and service sales, which consist of sales from subscriptions of bundled devices, maintenance, and software. The company is in the health technology business with a mission to revolutionize patient care globally through accessible, affordable, clinically relevant artificial intelligence (AI)-powered portable ultra-low-field (ULF) magnetic resonance (MR) brain imaging. The Company operates in one business segment, which includes all activities related to production, supply, service, and commercialization of the Swoop system.","102","Guilford, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8938,0.8827,0.9124,0.82375,0.8717,0.0221,2.54,1401854.211458,3329,0.8777,2.22,0.7536,723474.528191696,9.6,1427,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.53299999,933160,340603432.047924,23.97,"2025-04-22",[183,184,194,205,215,225,234,245,254,265,275,285,296,306,316,327,336,347,357,367,375,384,395,405,416,426,435,445,456,467,477,486,496,506,514,524,535,544,555,565,575,584,593,601,611,619,629,638,648,658,667,677,685,693,704,712,720,726,732,738,746,751,759,767,775,782,789,796,802,808,817,823,828,834,842,847,853,857,864,867,872,876,881,888,893,898,902,907,912,918,926,933,938,941,946,950,955,961,965,972,979,985,990,996,1000,1006,1013,1020,1026,1032,1035,1041,1044,1048,1051,1056,1060,1065,1070,1074,1078,1083,1088,1093,1096,1101,1106,1110,1114,1119,1124,1128,1132,1136,1142,1146,1149,1153,1156,1163,1167,1170,1174,1179,1182,1187,1192,1196,1200,1202,1207,1212,1216,1220,1223,1227,1232,1235,1239,1244,1249,1252,1255,1259,1262,1266,1271,1275,1279,1283,1287,1291,1295,1300,1305,1310,1314,1319,1322,1326,1331,1336,1340,1345,1350,1357,1362,1367,1373,1380,1388,1396,1402,1406,1409,1412,1416,1420,1425,1430,1435,1442,1448,1453,1456,1460,1464,1469,1475,1481,1485,1489,1493,1496,1501,1506,1511,1516,1519,1524,1528,1532,1536,1539,1542,1546,1550,1554,1558,1562,1566,1568,1572,1576,1581,1584,1588,1591,1595,1598,1601,1605,1609,1617,1621,1628,1634,1642,1647,1651,1656,1660,1664,1669,1673,1677,1682,1686,1690,1694,1698,1702,1706,1709,1712,1716,1720,1724,1728,1732,1736,1740,1743,1747,1750,1753,1756,1760,1763,1767,1773,1776,1779,1783,1787,1792,1798,1802,1806,1810,1814,1818,1821,1824,1828,1831,1835,1839,1842,1846,1851,1855,1859,1865,1870,1875,1881,1889,1897,1902,1909,1916,1922,1928,1932,1938,1946,1954,1962,1967,1975,1982,1990,1996,2001,2006,2014,2019,2024,2031,2039,2044,2048,2055,2061,2069,2075,2081,2087,2094,2102,2110,2116,2123,2129,2136,2141,2146,2153,2161,2165,2170,2175,2179,2185,2193,2197,2201,2205,2209,2215,2219,2224,2229,2235],{"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",0.82,0.91,0.793,0.0637,7.88,1033922.080977,2056,0.8574,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.805,0.8389,0.8001,0.808,0.003,0.37,432632.296193,2079,0.8133,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.8468,0.8497,0.80205,-0.0309,-3.7,469827.560477,1791,0.8164,{"date":216,"open":217,"high":218,"low":198,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.8101,0.88,0.8359,0.0226,2.78,613442.718638,1800,0.8479,{"date":226,"open":227,"high":228,"low":227,"close":204,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.8,0.8198,0.0174,2.19,247131.91377,1458,0.8114,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.79,0.8044,0.77,0.7959,0.0059,0.75,185377.811183,1175,0.7871,{"date":246,"open":247,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.8199,0.7821,-0.0151,-1.88,611820.043454,4303,0.8007,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.7887,0.8259,0.76,0.8051,0.024,3.07,768418.852801,4425,0.7919,{"date":266,"open":267,"high":268,"low":27,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.785,0.7889,0.7811,-0.0036,-0.46,618993.18104,2911,0.7698,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":248},"2026-09-18",0.7832,0.7982,0.7611,0.7847,0.0119,1.54,548316.813686,1628,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.8017,0.80245,0.7702,0.7728,-0.0014,-0.18,300661.786713,2647,0.7789,{"date":297,"open":267,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.8014,0.7726,0.7742,-0.027,-3.37,327939.960955,3420,0.7852,{"date":307,"open":308,"high":309,"low":236,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.8153,0.8156,0.8012,-0.0028,-0.35,273905.002554,2018,0.8022,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.7929,0.8139,0.7751,0.804,0.0139,1.76,428945.494103,2252,0.797,{"date":328,"open":233,"high":233,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.7807,0.7901,0.0037,0.47,189051.491057,1587,0.7905,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.791,0.8235,0.7802,0.7864,-0.0045,-0.57,249473.602521,2598,0.7907,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":210,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",0.81,0.82585,0.7859,0.7909,-3.76,498081.210162,3827,0.8034,{"date":358,"open":359,"high":360,"low":349,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.83,0.8388,0.8218,0.0085,1.05,258574.798422,2626,0.8196,{"date":368,"open":186,"high":369,"low":227,"close":204,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.8331,-0.0237,-2.83,524607.334221,3753,0.8175,{"date":376,"open":359,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":214},"2026-09-03",0.8437,0.80255,0.837,0.031,3.85,606363.792764,2344,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.8244,0.8303,0.7916,0.806,-0.0047,-0.58,519427.976024,2141,0.8057,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":374},"2026-09-01",0.825,0.8297,0.80695,0.8107,-0.0136,-1.65,242077.962249,2657,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",0.8311,0.84155,0.8125,0.8243,-0.0089,-1.07,311898.993301,2838,0.8277,{"date":417,"open":418,"high":419,"low":407,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.8518,0.8571,0.8332,-0.0122,-1.44,326411.858836,1496,0.8398,{"date":427,"open":218,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":207},"2026-08-27",0.885,0.8344,0.8454,-0.0227,-2.61,550078.086385,2581,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",0.8877,0.831,0.8681,-0.0017,-0.2,571335.469587,2428,0.853,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.86,0.8796,0.8501,0.8698,0.0135,1.58,456604.220608,2445,0.8662,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",0.9108,0.9112,0.85,0.8563,-0.0458,-5.08,633578.073656,4161,0.8646,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",0.92,0.8801,0.9021,-0.002,-0.22,532212.913663,2853,0.9061,{"date":478,"open":479,"high":480,"low":17,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":458},"2026-08-20",0.8963,0.92725,0.9041,0.0023,0.26,739112.30597,2893,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":443,"vwap":495},"2026-08-19",0.903,0.93,0.882,0.9018,0.0061,0.68,476970.104452,0.9033,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":113,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.8958,0.9099,0.865,0.8957,-0.0001,576080.682038,1951,0.8887,{"date":507,"open":187,"high":508,"low":509,"close":498,"change":510,"percent_change":143,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.9288,0.8826,0.0029,835946.352709,3273,0.9016,{"date":515,"open":516,"high":517,"low":218,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.9052,0.915,0.8929,-0.0004,-0.04,582770.260193,3076,0.8966,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.9036,0.9199,0.8825,0.8933,-0.0073,-0.81,394456.98782,2027,0.9038,{"date":536,"open":537,"high":537,"low":218,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.9649,0.9006,-0.0651,-6.74,927245.181712,4057,0.904,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",0.9502,0.99,0.9225,0.9657,0.0157,1.65,479935.084036,3167,0.9461,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.9418,1.03,0.95,-0.005,-0.52,466767.053467,2535,0.9746,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":301,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",0.97,1.04,0.9341,0.955,-2.75,898214.461327,4034,0.9664,{"date":576,"open":577,"high":90,"low":567,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",0.9821,0.982,0.002,0.2,356006.233926,2336,0.9986,{"date":585,"open":90,"high":586,"low":587,"close":588,"change":520,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",1.035,0.96,0.98,-3.92,672013.531103,2015,0.9949,{"date":594,"open":567,"high":363,"low":595,"close":90,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.9673,0.0388,3.95,575660.273458,3323,1.006,{"date":602,"open":603,"high":90,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",0.94,0.9358,0.9812,0.0454,4.85,403025.442289,2298,0.9912,{"date":612,"open":613,"high":614,"low":469,"close":604,"change":615,"percent_change":186,"volume":616,"transactions":617,"vwap":618},"2026-07-31",0.9326,0.9603,0.0076,381753.280204,1973,0.9397,{"date":620,"open":471,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",0.98665,0.9012,0.9282,0.0372,4.18,504680.801206,2809,0.9491,{"date":630,"open":489,"high":631,"low":218,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.948,0.891,-0.0246,-2.69,720563.004654,2401,0.9053,{"date":639,"open":567,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.9775,0.9129,0.9156,-0.0449,-4.67,654915.411364,2775,0.9332,{"date":649,"open":650,"high":103,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",0.9584,0.9449,0.9605,0.0066,0.69,522979.983889,1904,0.961,{"date":659,"open":660,"high":103,"low":603,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",0.9439,0.9539,0.0001,0.01,311593.184619,1841,0.9575,{"date":668,"open":588,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",0.9861,0.9378,0.9538,-0.0248,-2.53,524897.794344,2716,0.9574,{"date":678,"open":47,"high":47,"low":559,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",0.9786,-0.0128,-1.29,726576.085016,3155,0.9743,{"date":686,"open":588,"high":90,"low":559,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",0.9914,0.0129,1.32,533648.022627,3276,0.9967,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",0.9432,0.98855,0.9177,0.9785,0.0475,5.1,963753.014043,3140,0.9582,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",0.98000002,0.91000003,0.93099999,-0.051,-5.19,1230000,{"date":713,"open":90,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",1.031,0.93699998,0.98199999,-0.038,-3.73,2458900,{"date":721,"open":363,"high":722,"low":103,"close":90,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":90},"2026-07-15",1.065,-0.02,-1.92,601700,{"date":727,"open":728,"high":729,"low":586,"close":568,"change":113,"percent_change":730,"volume":731,"transactions":9,"vwap":568},"2026-07-14",1.07,1.08,-0.95,427700,{"date":733,"open":734,"high":735,"low":558,"close":363,"change":520,"percent_change":736,"volume":737,"transactions":9,"vwap":363},"2026-07-13",1.09,1.091,-3.67,1053700,{"date":739,"open":740,"high":741,"low":742,"close":734,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-07-10",1.12,1.125,1.06,-0.035,-3.11,942900,{"date":747,"open":748,"high":749,"low":734,"close":741,"change":663,"percent_change":68,"volume":750,"transactions":9,"vwap":741},"2026-07-09",1.11,1.15,1132600,{"date":752,"open":753,"high":754,"low":729,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",1.21,1.235,1.115,-0.105,-8.61,2406400,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",1.26,1.191,1.22,-0.05,-3.94,889300,{"date":768,"open":689,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",1.325,1.25,1.27,-0.03,-2.31,1026900,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":520,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",1.37,1.28,1.3,-2.99,700100,{"date":783,"open":784,"high":785,"low":786,"close":83,"change":113,"percent_change":787,"volume":788,"transactions":9,"vwap":83},"2026-07-01",1.36,1.43,1.33,-0.74,910500,{"date":790,"open":791,"high":785,"low":779,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",1.39,1.35,-0.09,-6.25,1641400,{"date":797,"open":798,"high":798,"low":769,"close":799,"change":772,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-29",1.49,1.44,-2.04,1489400,{"date":803,"open":551,"high":551,"low":804,"close":805,"change":473,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-26",1.45,1.47,-13.02,10918800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",1.46,1.695,1.445,1.69,0.23,15.75,3867100,{"date":818,"open":805,"high":819,"low":820,"close":810,"change":113,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-06-24",1.48,1.41,-0.68,559100,{"date":824,"open":785,"high":825,"low":820,"close":805,"change":723,"percent_change":826,"volume":827,"transactions":9,"vwap":805},"2026-06-23",1.505,-1.34,610500,{"date":829,"open":551,"high":830,"low":798,"close":798,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":798},"2026-06-22",1.68,-0.11,-6.87,1723100,{"date":835,"open":799,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",1.645,1.415,1.6,0.21,15.11,4031100,{"date":843,"open":791,"high":844,"low":791,"close":791,"change":663,"percent_change":845,"volume":846,"transactions":9,"vwap":791},"2026-06-17",1.475,0.72,414400,{"date":848,"open":791,"high":849,"low":850,"close":850,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",1.435,1.38,0,479800,{"date":854,"open":791,"high":785,"low":784,"close":850,"change":855,"percent_change":805,"volume":856,"transactions":9,"vwap":850},"2026-06-15",0.02,359700,{"date":858,"open":859,"high":860,"low":784,"close":784,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":784},"2026-06-12",1.42,1.465,-0.06,-4.23,464100,{"date":865,"open":820,"high":810,"low":850,"close":859,"change":855,"percent_change":785,"volume":866,"transactions":9,"vwap":859},"2026-06-11",310600,{"date":868,"open":869,"high":844,"low":869,"close":869,"change":723,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-10",1.4,-1.41,443300,{"date":873,"open":869,"high":804,"low":850,"close":859,"change":663,"percent_change":874,"volume":875,"transactions":9,"vwap":859},"2026-06-09",0.71,533100,{"date":877,"open":850,"high":810,"low":850,"close":820,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":820},"2026-06-08",0.03,2.17,413100,{"date":882,"open":819,"high":883,"low":884,"close":850,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":850},"2026-06-05",1.5,1.375,-0.12,-8,424600,{"date":889,"open":805,"high":890,"low":805,"close":883,"change":663,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-06-04",1.56,0.67,613700,{"date":894,"open":798,"high":895,"low":810,"close":798,"change":113,"percent_change":896,"volume":897,"transactions":9,"vwap":798},"2026-06-03",1.52,-0.67,475000,{"date":899,"open":895,"high":890,"low":798,"close":883,"change":723,"percent_change":900,"volume":901,"transactions":9,"vwap":883},"2026-06-02",-1.32,575600,{"date":903,"open":904,"high":452,"low":895,"close":895,"change":520,"percent_change":905,"volume":906,"transactions":9,"vwap":895},"2026-06-01",1.57,-2.56,304600,{"date":908,"open":838,"high":838,"low":909,"close":890,"change":520,"percent_change":910,"volume":911,"transactions":9,"vwap":890},"2026-05-29",1.53,-2.5,711000,{"date":913,"open":452,"high":914,"low":915,"close":838,"change":663,"percent_change":916,"volume":917,"transactions":9,"vwap":838},"2026-05-28",1.619,1.544,0.63,424500,{"date":919,"open":920,"high":921,"low":452,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-27",1.66,1.7,1.59,-0.07,-4.22,735400,{"date":927,"open":922,"high":928,"low":929,"close":920,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":920},"2026-05-26",1.72,1.585,0.17,11.41,1525900,{"date":934,"open":935,"high":936,"low":805,"close":798,"change":113,"percent_change":896,"volume":937,"transactions":9,"vwap":798},"2026-05-22",1.51,1.539,431100,{"date":939,"open":819,"high":895,"low":804,"close":883,"change":855,"percent_change":792,"volume":940,"transactions":9,"vwap":883},"2026-05-21",320500,{"date":942,"open":799,"high":798,"low":859,"close":819,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":819},"2026-05-20",0.07,4.96,175800,{"date":947,"open":785,"high":799,"low":777,"close":820,"change":520,"percent_change":948,"volume":949,"transactions":9,"vwap":820},"2026-05-19",-2.76,386500,{"date":951,"open":909,"high":909,"low":799,"close":804,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":804},"2026-05-18",-0.1,-6.45,511900,{"date":956,"open":838,"high":957,"low":909,"close":958,"change":764,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-15",1.615,1.55,-3.12,452000,{"date":962,"open":890,"high":963,"low":958,"close":838,"change":663,"percent_change":916,"volume":964,"transactions":9,"vwap":838},"2026-05-14",1.63,867500,{"date":966,"open":967,"high":968,"low":904,"close":922,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":922},"2026-05-13",1.71,1.75,-0.14,-8.09,940600,{"date":973,"open":968,"high":974,"low":975,"close":976,"change":723,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-12",1.8,1.655,1.73,-1.14,820000,{"date":980,"open":967,"high":981,"low":982,"close":968,"change":108,"percent_change":983,"volume":984,"transactions":9,"vwap":968},"2026-05-11",1.815,1.705,3.55,496700,{"date":986,"open":813,"high":968,"low":987,"close":813,"change":663,"percent_change":988,"volume":989,"transactions":9,"vwap":813},"2026-05-08",1.675,0.6,354100,{"date":991,"open":968,"high":992,"low":993,"close":830,"change":764,"percent_change":994,"volume":995,"transactions":9,"vwap":830},"2026-05-07",1.79,1.67,-2.89,467500,{"date":997,"open":928,"high":992,"low":993,"close":976,"change":855,"percent_change":998,"volume":999,"transactions":9,"vwap":976},"2026-05-06",1.17,374100,{"date":1001,"open":1002,"high":1003,"low":920,"close":967,"change":952,"percent_change":1004,"volume":1005,"transactions":9,"vwap":967},"2026-05-05",1.82,1.845,-5.52,847600,{"date":1007,"open":976,"high":1008,"low":1009,"close":1010,"change":861,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",1.92,1.722,1.81,-3.21,1029400,{"date":1014,"open":993,"high":1015,"low":1016,"close":1017,"change":839,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",1.935,1.656,1.87,12.65,2148600,{"date":1021,"open":805,"high":1022,"low":849,"close":920,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":920},"2026-04-30",1.665,0.22,15.28,1145000,{"date":1027,"open":83,"high":1028,"low":786,"close":799,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":799},"2026-04-29",1.61,0.14,10.77,2966200,{"date":1033,"open":779,"high":786,"low":778,"close":779,"change":851,"percent_change":851,"volume":1034,"transactions":9,"vwap":779},"2026-04-28",422100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":779,"change":663,"percent_change":133,"volume":1040,"transactions":9,"vwap":779},"2026-04-27",1.29,1.31,1.285,232600,{"date":1042,"open":1037,"high":689,"low":771,"close":1037,"change":663,"percent_change":133,"volume":1043,"transactions":9,"vwap":1037},"2026-04-24",221900,{"date":1045,"open":779,"high":769,"low":761,"close":778,"change":723,"percent_change":1046,"volume":1047,"transactions":9,"vwap":778},"2026-04-23",-1.54,357100,{"date":1049,"open":779,"high":769,"low":778,"close":779,"change":855,"percent_change":890,"volume":1050,"transactions":9,"vwap":779},"2026-04-22",281500,{"date":1052,"open":1037,"high":1038,"low":1053,"close":778,"change":113,"percent_change":1054,"volume":1055,"transactions":9,"vwap":778},"2026-04-21",1.275,-0.78,209500,{"date":1057,"open":778,"high":83,"low":778,"close":1037,"change":723,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1037},"2026-04-20",-1.53,214000,{"date":1061,"open":792,"high":791,"low":1062,"close":1038,"change":723,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1038},"2026-04-17",1.283,-1.5,1208100,{"date":1066,"open":778,"high":869,"low":778,"close":786,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":786},"2026-04-16",0.04,3.1,1235400,{"date":1071,"open":770,"high":1038,"low":754,"close":1037,"change":1067,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1037},"2026-04-15",3.2,489100,{"date":1075,"open":1076,"high":778,"low":763,"close":770,"change":663,"percent_change":349,"volume":1077,"transactions":9,"vwap":770},"2026-04-14",1.24,398500,{"date":1079,"open":763,"high":1076,"low":1080,"close":1076,"change":878,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1076},"2026-04-13",1.18,2.48,338900,{"date":1084,"open":1085,"high":1086,"low":1080,"close":753,"change":851,"percent_change":851,"volume":1087,"transactions":9,"vwap":753},"2026-04-10",1.23,1.245,382500,{"date":1089,"open":740,"high":1085,"low":740,"close":753,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":753},"2026-04-09",0.09,8.04,429100,{"date":1094,"open":749,"high":749,"low":740,"close":740,"change":663,"percent_change":68,"volume":1095,"transactions":9,"vwap":740},"2026-04-08",185300,{"date":1097,"open":748,"high":118,"low":1098,"close":748,"change":772,"percent_change":1099,"volume":1100,"transactions":9,"vwap":748},"2026-04-07",1.1,-2.63,108400,{"date":1102,"open":118,"high":1103,"low":118,"close":1104,"change":663,"percent_change":218,"volume":1105,"transactions":9,"vwap":1104},"2026-04-06",1.16,1.14,229100,{"date":1107,"open":728,"high":118,"low":363,"close":118,"change":1067,"percent_change":1108,"volume":1109,"transactions":9,"vwap":118},"2026-04-02",3.67,221000,{"date":1111,"open":1098,"high":1104,"low":1112,"close":734,"change":663,"percent_change":489,"volume":1113,"transactions":9,"vwap":734},"2026-04-01",1.085,184100,{"date":1115,"open":363,"high":1116,"low":363,"close":729,"change":1117,"percent_change":607,"volume":1118,"transactions":9,"vwap":729},"2026-03-31",1.096,0.05,206400,{"date":1120,"open":748,"high":1104,"low":558,"close":558,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":558},"2026-03-30",-0.08,-7.21,451400,{"date":1125,"open":748,"high":118,"low":729,"close":748,"change":113,"percent_change":1126,"volume":1127,"transactions":9,"vwap":748},"2026-03-27",-0.89,668600,{"date":1129,"open":749,"high":998,"low":1098,"close":740,"change":764,"percent_change":1130,"volume":1131,"transactions":9,"vwap":740},"2026-03-26",-4.27,375000,{"date":1133,"open":998,"high":753,"low":998,"close":998,"change":855,"percent_change":1134,"volume":1135,"transactions":9,"vwap":998},"2026-03-25",1.74,353500,{"date":1137,"open":1138,"high":1085,"low":1139,"close":749,"change":861,"percent_change":1140,"volume":1141,"transactions":9,"vwap":749},"2026-03-24",1.2,1.135,-4.96,502500,{"date":1143,"open":771,"high":1053,"low":998,"close":753,"change":772,"percent_change":1144,"volume":1145,"transactions":9,"vwap":753},"2026-03-23",-2.42,666900,{"date":1147,"open":763,"high":761,"low":1103,"close":1076,"change":878,"percent_change":1081,"volume":1148,"transactions":9,"vwap":1076},"2026-03-20",1026300,{"date":1150,"open":778,"high":791,"low":1138,"close":753,"change":861,"percent_change":1151,"volume":1152,"transactions":9,"vwap":753},"2026-03-19",-4.72,1066400,{"date":1154,"open":1038,"high":689,"low":763,"close":771,"change":772,"percent_change":773,"volume":1155,"transactions":9,"vwap":771},"2026-03-18",1320100,{"date":1157,"open":1138,"high":1158,"low":1159,"close":779,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":779},"2026-03-17",1.315,1.185,0.11,9.24,859700,{"date":1164,"open":749,"high":770,"low":755,"close":61,"change":1117,"percent_change":1165,"volume":1166,"transactions":9,"vwap":61},"2026-03-16",4.39,667500,{"date":1168,"open":1080,"high":1138,"low":1139,"close":1104,"change":772,"percent_change":905,"volume":1169,"transactions":9,"vwap":1104},"2026-03-13",720600,{"date":1171,"open":1103,"high":1085,"low":118,"close":998,"change":113,"percent_change":1172,"volume":1173,"transactions":9,"vwap":998},"2026-03-12",-0.85,385100,{"date":1175,"open":998,"high":1176,"low":1177,"close":1080,"change":855,"percent_change":928,"volume":1178,"transactions":9,"vwap":1080},"2026-03-11",1.205,1.146,291100,{"date":1180,"open":1080,"high":763,"low":749,"close":1103,"change":851,"percent_change":851,"volume":1181,"transactions":9,"vwap":1103},"2026-03-10",307400,{"date":1183,"open":742,"high":1184,"low":568,"close":1103,"change":1090,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1103},"2026-03-09",1.175,8.41,2467500,{"date":1188,"open":729,"high":1189,"low":363,"close":728,"change":723,"percent_change":1190,"volume":1191,"transactions":9,"vwap":728},"2026-03-06",1.112,-1.83,304700,{"date":1193,"open":729,"high":740,"low":729,"close":734,"change":113,"percent_change":1194,"volume":1195,"transactions":9,"vwap":734},"2026-03-05",-0.91,60500,{"date":1197,"open":742,"high":741,"low":742,"close":1098,"change":1067,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1098},"2026-03-04",3.77,108000,{"date":1201,"open":558,"high":734,"low":90,"close":742,"change":851,"percent_change":851,"volume":875,"transactions":9,"vwap":742},"2026-03-03",{"date":1203,"open":728,"high":734,"low":1204,"close":742,"change":113,"percent_change":1205,"volume":1206,"transactions":9,"vwap":742},"2026-03-02",1.015,-0.93,529400,{"date":1208,"open":748,"high":1209,"low":363,"close":728,"change":861,"percent_change":1210,"volume":1211,"transactions":9,"vwap":728},"2026-02-27",1.118,-5.31,399500,{"date":1213,"open":749,"high":1184,"low":755,"close":118,"change":723,"percent_change":1214,"volume":1215,"transactions":9,"vwap":118},"2026-02-26",-1.74,369700,{"date":1217,"open":748,"high":1080,"low":729,"close":749,"change":1117,"percent_change":1218,"volume":1219,"transactions":9,"vwap":749},"2026-02-25",4.55,362100,{"date":1221,"open":1098,"high":740,"low":742,"close":1098,"change":851,"percent_change":851,"volume":1222,"transactions":9,"vwap":1098},"2026-02-24",308400,{"date":1224,"open":740,"high":1104,"low":729,"close":1098,"change":764,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1098},"2026-02-23",-4.35,218500,{"date":1228,"open":118,"high":1229,"low":755,"close":749,"change":113,"percent_change":1230,"volume":1231,"transactions":9,"vwap":749},"2026-02-20",1.165,-0.86,196700,{"date":1233,"open":118,"high":61,"low":740,"close":1103,"change":855,"percent_change":968,"volume":1234,"transactions":9,"vwap":1103},"2026-02-19",208700,{"date":1236,"open":1098,"high":749,"low":734,"close":1104,"change":1067,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1104},"2026-02-18",3.64,176500,{"date":1240,"open":740,"high":1241,"low":729,"close":1098,"change":113,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1098},"2026-02-17",1.128,-0.9,154200,{"date":1245,"open":748,"high":1246,"low":734,"close":748,"change":855,"percent_change":1247,"volume":1248,"transactions":9,"vwap":748},"2026-02-13",1.145,1.83,359800,{"date":1250,"open":1098,"high":755,"low":729,"close":734,"change":113,"percent_change":1194,"volume":1251,"transactions":9,"vwap":734},"2026-02-12",306900,{"date":1253,"open":1098,"high":1104,"low":742,"close":1098,"change":663,"percent_change":469,"volume":1254,"transactions":9,"vwap":1098},"2026-02-11",445500,{"date":1256,"open":749,"high":998,"low":734,"close":734,"change":764,"percent_change":1257,"volume":1258,"transactions":9,"vwap":734},"2026-02-10",-4.39,204300,{"date":1260,"open":748,"high":1080,"low":734,"close":1104,"change":1067,"percent_change":1237,"volume":1261,"transactions":9,"vwap":1104},"2026-02-09",276700,{"date":1263,"open":742,"high":1104,"low":742,"close":1098,"change":108,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1098},"2026-02-06",5.77,241300,{"date":1267,"open":734,"high":1268,"low":586,"close":568,"change":1121,"percent_change":1269,"volume":1270,"transactions":9,"vwap":568},"2026-02-05",1.105,-7.14,329600,{"date":1272,"open":740,"high":118,"low":742,"close":740,"change":113,"percent_change":1273,"volume":1274,"transactions":9,"vwap":740},"2026-02-04",-0.88,301100,{"date":1276,"open":998,"high":998,"low":728,"close":118,"change":772,"percent_change":1277,"volume":1278,"transactions":9,"vwap":118},"2026-02-03",-2.59,419900,{"date":1280,"open":740,"high":1080,"low":755,"close":1103,"change":1067,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1103},"2026-02-02",3.57,291500,{"date":1284,"open":61,"high":753,"low":748,"close":740,"change":923,"percent_change":1285,"volume":1286,"transactions":9,"vwap":740},"2026-01-30",-5.88,297200,{"date":1288,"open":1076,"high":770,"low":749,"close":61,"change":520,"percent_change":1289,"volume":1290,"transactions":9,"vwap":61},"2026-01-29",-3.25,400300,{"date":1292,"open":689,"high":83,"low":753,"close":1085,"change":1121,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1085},"2026-01-28",-6.11,522100,{"date":1296,"open":753,"high":777,"low":61,"close":1038,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1038},"2026-01-27",0.12,10.08,1455400,{"date":1301,"open":763,"high":1302,"low":1103,"close":61,"change":764,"percent_change":1303,"volume":1304,"transactions":9,"vwap":61},"2026-01-26",1.228,-4.03,494800,{"date":1306,"open":770,"high":1307,"low":1176,"close":1076,"change":113,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1076},"2026-01-23",1.255,-0.8,538100,{"date":1311,"open":778,"high":1038,"low":1086,"close":770,"change":772,"percent_change":1312,"volume":1313,"transactions":9,"vwap":770},"2026-01-22",-2.34,568200,{"date":1315,"open":1085,"high":778,"low":1080,"close":778,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":778},"2026-01-21",0.08,6.67,689800,{"date":1320,"open":61,"high":771,"low":1104,"close":1138,"change":851,"percent_change":851,"volume":1321,"transactions":9,"vwap":1138},"2026-01-20",609100,{"date":1323,"open":1076,"high":771,"low":61,"close":1138,"change":723,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1138},"2026-01-16",-1.64,437200,{"date":1327,"open":770,"high":1328,"low":1138,"close":763,"change":723,"percent_change":1329,"volume":1330,"transactions":9,"vwap":763},"2026-01-15",1.305,-1.61,754200,{"date":1332,"open":749,"high":770,"low":1098,"close":1076,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1076},"2026-01-14",0.1,8.77,1453600,{"date":1337,"open":90,"high":61,"low":90,"close":1104,"change":1297,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1104},"2026-01-13",11.76,1023100,{"date":1341,"open":90,"high":1342,"low":1343,"close":90,"change":663,"percent_change":547,"volume":1344,"transactions":9,"vwap":90},"2026-01-12",1.047,0.98799998,317100,{"date":1346,"open":47,"high":90,"low":1347,"close":103,"change":1348,"percent_change":1008,"volume":1349,"transactions":9,"vwap":103},"2026-01-09",0.986,0.019,189000,{"date":1351,"open":1352,"high":103,"low":1353,"close":1354,"change":1355,"percent_change":1242,"volume":1356,"transactions":9,"vwap":1354},"2026-01-08",0.95999998,0.94999999,0.991,-0.009,142200,{"date":1358,"open":558,"high":558,"low":1359,"close":47,"change":723,"percent_change":1360,"volume":1361,"transactions":9,"vwap":47},"2026-01-07",0.972,-1.96,210300,{"date":1363,"open":103,"high":363,"low":1364,"close":90,"change":878,"percent_change":1365,"volume":1366,"transactions":9,"vwap":90},"2026-01-06",0.97100002,3.03,244900,{"date":1368,"open":706,"high":1369,"low":1353,"close":1370,"change":1371,"percent_change":879,"volume":1372,"transactions":9,"vwap":1370},"2026-01-05",1.025,0.99000001,0.021,378400,{"date":1374,"open":716,"high":1375,"low":1376,"close":1377,"change":113,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-02",0.99900001,0.95300001,0.96899998,-1.02,199500,{"date":1381,"open":1382,"high":1370,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-31",0.92000002,0.86900002,0.97899997,0.073,8.06,1175700,{"date":1389,"open":1353,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-30",0.97000003,0.89999998,0.90600002,-0.065,-6.69,928000,{"date":1397,"open":1370,"high":568,"low":1398,"close":1364,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1364},"2025-12-29",0.96200001,-0.089,-8.4,457200,{"date":1403,"open":728,"high":1404,"low":568,"close":742,"change":113,"percent_change":1205,"volume":1405,"transactions":9,"vwap":742},"2025-12-26",1.095,345200,{"date":1407,"open":742,"high":729,"low":363,"close":728,"change":113,"percent_change":1205,"volume":1408,"transactions":9,"vwap":728},"2025-12-24",180600,{"date":1410,"open":742,"high":734,"low":363,"close":729,"change":851,"percent_change":851,"volume":1411,"transactions":9,"vwap":729},"2025-12-23",392200,{"date":1413,"open":1098,"high":1246,"low":558,"close":729,"change":723,"percent_change":1414,"volume":1415,"transactions":9,"vwap":729},"2025-12-22",-1.82,803800,{"date":1417,"open":90,"high":1080,"low":90,"close":1098,"change":943,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1098},"2025-12-19",6.8,1543100,{"date":1421,"open":1352,"high":1098,"low":1352,"close":558,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":558},"2025-12-18",0.077,8.08,783900,{"date":1426,"open":1427,"high":1375,"low":1353,"close":1376,"change":1428,"percent_change":916,"volume":1429,"transactions":9,"vwap":1376},"2025-12-17",0.95499998,0.006,259800,{"date":1431,"open":707,"high":1370,"low":707,"close":1432,"change":1348,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-16",0.94700003,2.05,762900,{"date":1436,"open":558,"high":729,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-15",0.92500001,0.92799997,-0.068,-6.83,3233200,{"date":1443,"open":47,"high":90,"low":1390,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-12",0.99599999,-0.004,-0.4,330800,{"date":1449,"open":558,"high":568,"low":1450,"close":47,"change":520,"percent_change":1451,"volume":1452,"transactions":9,"vwap":47},"2025-12-11",0.98500001,-3.85,384200,{"date":1454,"open":90,"high":363,"low":103,"close":568,"change":113,"percent_change":730,"volume":1455,"transactions":9,"vwap":568},"2025-12-10",624100,{"date":1457,"open":558,"high":728,"low":103,"close":363,"change":855,"percent_change":1458,"volume":1459,"transactions":9,"vwap":363},"2025-12-09",1.94,543400,{"date":1461,"open":729,"high":734,"low":558,"close":558,"change":764,"percent_change":1462,"volume":1463,"transactions":9,"vwap":558},"2025-12-08",-4.63,315700,{"date":1465,"open":103,"high":1098,"low":1347,"close":729,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":729},"2025-12-05",0.089,8.98,1146500,{"date":1470,"open":603,"high":90,"low":1471,"close":1354,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1354},"2025-12-04",0.93300003,0.051,5.43,827700,{"date":1476,"open":1477,"high":1398,"low":1478,"close":603,"change":1067,"percent_change":1479,"volume":1480,"transactions":9,"vwap":603},"2025-12-03",0.91299999,0.85000002,4.44,1059700,{"date":1482,"open":1390,"high":90,"low":1391,"close":1391,"change":923,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1391},"2025-12-02",-7.22,1073900,{"date":1486,"open":363,"high":742,"low":1390,"close":1390,"change":952,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1390},"2025-12-01",-9.35,606600,{"date":1490,"open":568,"high":729,"low":568,"close":728,"change":878,"percent_change":1491,"volume":1492,"transactions":9,"vwap":728},"2025-11-28",2.88,80500,{"date":1494,"open":729,"high":729,"low":47,"close":568,"change":520,"percent_change":211,"volume":1495,"transactions":9,"vwap":568},"2025-11-26",765400,{"date":1497,"open":748,"high":118,"low":1498,"close":729,"change":772,"percent_change":1499,"volume":1500,"transactions":9,"vwap":729},"2025-11-25",1.045,-2.7,517900,{"date":1502,"open":742,"high":1503,"low":568,"close":748,"change":108,"percent_change":1504,"volume":1505,"transactions":9,"vwap":748},"2025-11-24",1.177,5.71,506100,{"date":1507,"open":90,"high":728,"low":47,"close":363,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":363},"2025-11-21",0.025,2.44,279400,{"date":1512,"open":734,"high":748,"low":90,"close":1369,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1369},"2025-11-20",-0.045,-4.21,267000,{"date":1517,"open":729,"high":118,"low":558,"close":728,"change":851,"percent_change":851,"volume":1518,"transactions":9,"vwap":728},"2025-11-19",639200,{"date":1520,"open":734,"high":1521,"low":363,"close":728,"change":764,"percent_change":1522,"volume":1523,"transactions":9,"vwap":728},"2025-11-18",1.127,-4.46,261800,{"date":1525,"open":998,"high":1526,"low":734,"close":740,"change":772,"percent_change":432,"volume":1527,"transactions":9,"vwap":740},"2025-11-17",1.186,491100,{"date":1529,"open":90,"high":1138,"low":47,"close":749,"change":1333,"percent_change":1530,"volume":1531,"transactions":9,"vwap":749},"2025-11-14",9.52,1193900,{"date":1533,"open":1098,"high":118,"low":558,"close":363,"change":764,"percent_change":1534,"volume":1535,"transactions":9,"vwap":363},"2025-11-13",-4.55,655800,{"date":1537,"open":740,"high":1080,"low":734,"close":1098,"change":851,"percent_change":851,"volume":1538,"transactions":9,"vwap":1098},"2025-11-12",554100,{"date":1540,"open":558,"high":749,"low":1204,"close":1098,"change":943,"percent_change":1418,"volume":1541,"transactions":9,"vwap":1098},"2025-11-11",678400,{"date":1543,"open":1098,"high":118,"low":90,"close":558,"change":520,"percent_change":1544,"volume":1545,"transactions":9,"vwap":558},"2025-11-10",-3.74,556400,{"date":1547,"open":568,"high":734,"low":103,"close":728,"change":855,"percent_change":1548,"volume":1549,"transactions":9,"vwap":728},"2025-11-07",1.9,364300,{"date":1551,"open":1104,"high":1246,"low":568,"close":363,"change":1121,"percent_change":1552,"volume":1553,"transactions":9,"vwap":363},"2025-11-06",-7.08,312200,{"date":1555,"open":568,"high":749,"low":568,"close":118,"change":1090,"percent_change":1556,"volume":1557,"transactions":9,"vwap":118},"2025-11-05",8.65,488600,{"date":1559,"open":729,"high":748,"low":558,"close":568,"change":793,"percent_change":1560,"volume":1561,"transactions":9,"vwap":568},"2025-11-04",-7.96,596700,{"date":1563,"open":1104,"high":749,"low":1098,"close":118,"change":663,"percent_change":1564,"volume":1565,"transactions":9,"vwap":118},"2025-11-03",0.89,288300,{"date":1567,"open":740,"high":1103,"low":728,"close":740,"change":663,"percent_change":68,"volume":1294,"transactions":9,"vwap":740},"2025-10-31",{"date":1569,"open":998,"high":61,"low":1098,"close":748,"change":764,"percent_change":1570,"volume":1571,"transactions":9,"vwap":748},"2025-10-30",-4.31,805600,{"date":1573,"open":753,"high":770,"low":749,"close":1103,"change":923,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1103},"2025-10-29",-5.69,1094800,{"date":1577,"open":761,"high":761,"low":1578,"close":1085,"change":723,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1085},"2025-10-28",1.215,-1.6,439800,{"date":1582,"open":778,"high":779,"low":770,"close":770,"change":772,"percent_change":1312,"volume":1583,"transactions":9,"vwap":770},"2025-10-27",413800,{"date":1585,"open":778,"high":689,"low":1307,"close":778,"change":878,"percent_change":1586,"volume":1587,"transactions":9,"vwap":778},"2025-10-24",2.4,472800,{"date":1589,"open":770,"high":1039,"low":754,"close":770,"change":855,"percent_change":963,"volume":1590,"transactions":9,"vwap":770},"2025-10-23",465000,{"date":1592,"open":1037,"high":779,"low":1138,"close":1085,"change":764,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1085},"2025-10-22",-3.91,1528700,{"date":1596,"open":689,"high":689,"low":1076,"close":778,"change":723,"percent_change":1046,"volume":1597,"transactions":9,"vwap":778},"2025-10-21",921900,{"date":1599,"open":769,"high":792,"low":771,"close":779,"change":851,"percent_change":851,"volume":1600,"transactions":9,"vwap":779},"2025-10-20",1217900,{"date":1602,"open":859,"high":799,"low":1037,"close":779,"change":885,"percent_change":1603,"volume":1604,"transactions":9,"vwap":779},"2025-10-17",-8.45,1145700,{"date":1606,"open":869,"high":282,"low":1085,"close":859,"change":1054,"percent_change":1607,"volume":1608,"transactions":9,"vwap":859},"2025-10-16",-35.45,8383300,{"date":1610,"open":1611,"high":26,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-15",2.15,2,2.2,0.15,7.32,1107400,{"date":1618,"open":1619,"high":1611,"low":1017,"close":1433,"change":1067,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1433},"2025-10-14",1.99,698900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":483,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-13",1.88,2.1,2.01,14.86,1060400,{"date":1629,"open":1630,"high":1630,"low":967,"close":968,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":968},"2025-10-10",2.03,-0.23,-11.62,667600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":831,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-09",2.11,2.137,1.95,1.98,-5.26,589800,{"date":1643,"open":928,"high":230,"low":993,"close":1644,"change":201,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-08",2.09,21.51,1404200,{"date":1648,"open":958,"high":928,"low":819,"close":928,"change":580,"percent_change":1649,"volume":1650,"transactions":9,"vwap":928},"2025-10-07",13.16,823100,{"date":1652,"open":935,"high":1653,"low":810,"close":895,"change":1067,"percent_change":1654,"volume":1655,"transactions":9,"vwap":895},"2025-10-06",1.62,2.7,588000,{"date":1657,"open":282,"high":958,"low":820,"close":819,"change":1117,"percent_change":1658,"volume":1659,"transactions":9,"vwap":819},"2025-10-03",3.5,314300,{"date":1661,"open":785,"high":810,"low":869,"close":785,"change":663,"percent_change":1662,"volume":1663,"transactions":9,"vwap":785},"2025-10-02",0.7,182500,{"date":1665,"open":810,"high":1666,"low":869,"close":859,"change":772,"percent_change":1667,"volume":1668,"transactions":9,"vwap":859},"2025-10-01",1.488,-2.07,165400,{"date":1670,"open":805,"high":819,"low":859,"close":804,"change":723,"percent_change":1671,"volume":1672,"transactions":9,"vwap":804},"2025-09-30",-1.36,110000,{"date":1674,"open":282,"high":958,"low":804,"close":805,"change":520,"percent_change":1675,"volume":1676,"transactions":9,"vwap":805},"2025-09-29",-2.65,154600,{"date":1678,"open":819,"high":1679,"low":859,"close":935,"change":1117,"percent_change":1680,"volume":1681,"transactions":9,"vwap":935},"2025-09-26",1.531,3.42,303700,{"date":1683,"open":909,"high":915,"low":785,"close":810,"change":861,"percent_change":1684,"volume":1685,"transactions":9,"vwap":810},"2025-09-25",-3.95,235500,{"date":1687,"open":883,"high":282,"low":805,"close":895,"change":108,"percent_change":1688,"volume":1689,"transactions":9,"vwap":895},"2025-09-24",4.11,563500,{"date":1691,"open":282,"high":958,"low":785,"close":810,"change":772,"percent_change":1692,"volume":1693,"transactions":9,"vwap":810},"2025-09-23",-2.01,401500,{"date":1695,"open":799,"high":895,"low":859,"close":798,"change":1067,"percent_change":1696,"volume":1697,"transactions":9,"vwap":798},"2025-09-22",2.76,415400,{"date":1699,"open":791,"high":810,"low":777,"close":804,"change":108,"percent_change":1700,"volume":1701,"transactions":9,"vwap":804},"2025-09-19",4.32,472700,{"date":1703,"open":799,"high":810,"low":777,"close":791,"change":723,"percent_change":1704,"volume":1705,"transactions":9,"vwap":791},"2025-09-18",-1.42,417000,{"date":1707,"open":820,"high":883,"low":869,"close":820,"change":851,"percent_change":851,"volume":1708,"transactions":9,"vwap":820},"2025-09-17",565800,{"date":1710,"open":850,"high":859,"low":777,"close":820,"change":855,"percent_change":799,"volume":1711,"transactions":9,"vwap":820},"2025-09-16",249800,{"date":1713,"open":820,"high":785,"low":784,"close":791,"change":772,"percent_change":1714,"volume":1715,"transactions":9,"vwap":791},"2025-09-15",-2.11,223000,{"date":1717,"open":777,"high":805,"low":777,"close":859,"change":943,"percent_change":1718,"volume":1719,"transactions":9,"vwap":859},"2025-09-12",5.19,610100,{"date":1721,"open":689,"high":777,"low":779,"close":792,"change":878,"percent_change":1722,"volume":1723,"transactions":9,"vwap":792},"2025-09-11",2.27,309500,{"date":1725,"open":778,"high":792,"low":770,"close":689,"change":1117,"percent_change":1726,"volume":1727,"transactions":9,"vwap":689},"2025-09-10",3.94,226100,{"date":1729,"open":753,"high":771,"low":61,"close":771,"change":1316,"percent_change":1730,"volume":1731,"transactions":9,"vwap":771},"2025-09-09",6.72,281100,{"date":1733,"open":1080,"high":1734,"low":1080,"close":61,"change":855,"percent_change":967,"volume":1735,"transactions":9,"vwap":61},"2025-09-08",1.208,211000,{"date":1737,"open":740,"high":1080,"low":740,"close":998,"change":1117,"percent_change":1738,"volume":1739,"transactions":9,"vwap":998},"2025-09-05",4.46,222200,{"date":1741,"open":734,"high":1138,"low":742,"close":740,"change":851,"percent_change":851,"volume":1742,"transactions":9,"vwap":740},"2025-09-04",283000,{"date":1744,"open":1138,"high":1138,"low":729,"close":740,"change":793,"percent_change":1745,"volume":1746,"transactions":9,"vwap":740},"2025-09-03",-7.44,344500,{"date":1748,"open":778,"high":778,"low":749,"close":753,"change":772,"percent_change":1144,"volume":1749,"transactions":9,"vwap":753},"2025-09-02",379800,{"date":1751,"open":763,"high":761,"low":763,"close":1076,"change":851,"percent_change":851,"volume":1752,"transactions":9,"vwap":1076},"2025-08-29",118300,{"date":1754,"open":1085,"high":761,"low":753,"close":1076,"change":851,"percent_change":851,"volume":1755,"transactions":9,"vwap":1076},"2025-08-28",139900,{"date":1757,"open":761,"high":761,"low":763,"close":1076,"change":723,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1076},"2025-08-27",-1.59,129500,{"date":1761,"open":778,"high":778,"low":1085,"close":761,"change":663,"percent_change":227,"volume":1762,"transactions":9,"vwap":761},"2025-08-26",140100,{"date":1764,"open":778,"high":778,"low":1085,"close":770,"change":1513,"percent_change":1765,"volume":1766,"transactions":9,"vwap":770},"2025-08-25",-3.47,222400,{"date":1768,"open":1076,"high":779,"low":1076,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-08-22",1.295,0.065,5.28,215300,{"date":1774,"open":770,"high":778,"low":61,"close":1085,"change":764,"percent_change":1593,"volume":1775,"transactions":9,"vwap":1085},"2025-08-21",263900,{"date":1777,"open":761,"high":779,"low":770,"close":778,"change":663,"percent_change":236,"volume":1778,"transactions":9,"vwap":778},"2025-08-20",146100,{"date":1780,"open":771,"high":786,"low":763,"close":771,"change":723,"percent_change":1781,"volume":1782,"transactions":9,"vwap":771},"2025-08-19",-1.55,292600,{"date":1784,"open":791,"high":791,"low":778,"close":1037,"change":952,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1037},"2025-08-18",-7.19,392000,{"date":1788,"open":805,"high":1789,"low":777,"close":791,"change":861,"percent_change":1790,"volume":1791,"transactions":9,"vwap":791},"2025-08-15",1.496,-4.14,387000,{"date":1793,"open":1037,"high":958,"low":1794,"close":804,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":804},"2025-08-14",1.234,0.18,14.17,2187900,{"date":1799,"open":761,"high":689,"low":1138,"close":771,"change":943,"percent_change":1800,"volume":1801,"transactions":9,"vwap":771},"2025-08-13",5.83,423400,{"date":1803,"open":761,"high":1037,"low":998,"close":1138,"change":952,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1138},"2025-08-12",-7.69,274600,{"date":1807,"open":61,"high":779,"low":61,"close":779,"change":1029,"percent_change":1808,"volume":1809,"transactions":9,"vwap":779},"2025-08-11",12.07,527100,{"date":1811,"open":1080,"high":1080,"low":118,"close":1103,"change":663,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1103},"2025-08-08",0.87,158900,{"date":1815,"open":1080,"high":1138,"low":740,"close":749,"change":723,"percent_change":1816,"volume":1817,"transactions":9,"vwap":749},"2025-08-07",-1.71,240500,{"date":1819,"open":770,"high":770,"low":749,"close":998,"change":772,"percent_change":910,"volume":1820,"transactions":9,"vwap":998},"2025-08-06",206500,{"date":1822,"open":61,"high":771,"low":749,"close":1138,"change":855,"percent_change":813,"volume":1823,"transactions":9,"vwap":1138},"2025-08-05",439700,{"date":1825,"open":568,"high":1138,"low":90,"close":1080,"change":1614,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1080},"2025-08-04",14.56,451500,{"date":1829,"open":558,"high":742,"low":103,"close":558,"change":772,"percent_change":371,"volume":1830,"transactions":9,"vwap":558},"2025-08-01",254600,{"date":1832,"open":90,"high":1098,"low":1204,"close":742,"change":1067,"percent_change":1833,"volume":1834,"transactions":9,"vwap":742},"2025-07-31",3.92,245500,{"date":1836,"open":728,"high":734,"low":103,"close":90,"change":772,"percent_change":1837,"volume":1838,"transactions":9,"vwap":90},"2025-07-30",-2.86,283900,{"date":1840,"open":748,"high":748,"low":47,"close":363,"change":764,"percent_change":1534,"volume":1841,"transactions":9,"vwap":363},"2025-07-29",324200,{"date":1843,"open":729,"high":1103,"low":742,"close":1098,"change":855,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1098},"2025-07-28",1.85,539700,{"date":1847,"open":1103,"high":1103,"low":1848,"close":729,"change":923,"percent_change":1849,"volume":1850,"transactions":9,"vwap":729},"2025-07-25",1.062,-6.09,238200,{"date":1852,"open":749,"high":1138,"low":741,"close":749,"change":878,"percent_change":1853,"volume":1854,"transactions":9,"vwap":749},"2025-07-24",2.68,619200,{"date":1856,"open":568,"high":749,"low":47,"close":740,"change":1160,"percent_change":1857,"volume":1858,"transactions":9,"vwap":740},"2025-07-23",10.89,817900,{"date":1860,"open":1390,"high":363,"low":1861,"close":103,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":103},"2025-07-22",0.92400002,0.041,4.23,547200,{"date":1866,"open":1352,"high":90,"low":707,"close":1377,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1377},"2025-07-21",0.049,5.33,477000,{"date":1871,"open":568,"high":1342,"low":1872,"close":1382,"change":831,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1382},"2025-07-18",0.91100001,-10.68,582300,{"date":1876,"open":1877,"high":734,"low":1878,"close":558,"change":814,"percent_change":1879,"volume":1880,"transactions":9,"vwap":558},"2025-07-17",0.83999997,0.83700001,28.75,3644300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":560,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-16",0.80500001,0.81099999,0.77999997,0.80000001,-0.62,122600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1883,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1883},"2025-07-15",0.78600001,0.81999999,0.76999998,0.005,0.62,98800,{"date":1898,"open":1892,"high":1899,"low":1891,"close":1886,"change":380,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1886},"2025-07-14",0.82999998,4.03,196400,{"date":1903,"open":1885,"high":1885,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-07-11",0.75999999,0.76899999,-0.015,-1.91,88500,{"date":1910,"open":1911,"high":349,"low":1912,"close":1913,"change":1914,"percent_change":1273,"volume":1915,"transactions":9,"vwap":1913},"2025-07-10",0.79000002,0.77499998,0.78399998,-0.007,99800,{"date":1917,"open":1886,"high":1892,"low":1918,"close":1919,"change":1920,"percent_change":282,"volume":1921,"transactions":9,"vwap":1919},"2025-07-09",0.76499999,0.79100001,0.012,172000,{"date":1923,"open":1904,"high":1924,"low":1904,"close":1925,"change":1926,"percent_change":1247,"volume":1927,"transactions":9,"vwap":1925},"2025-07-08",0.78500003,0.77899998,0.014,171900,{"date":1929,"open":1886,"high":1899,"low":1918,"close":1918,"change":743,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1918},"2025-07-07",-4.37,184200,{"date":1933,"open":1934,"high":349,"low":1934,"close":1886,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1886},"2025-07-03",0.73000002,0.075,10.34,408700,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-02",0.68000001,0.73400003,0.72500002,0.038,5.53,140800,{"date":1947,"open":1948,"high":1949,"low":1940,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-01",0.70999998,0.71899998,0.68699998,-0.033,-4.58,216000,{"date":1955,"open":1942,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-06-30",0.74400002,0.70099998,0.72000003,-0.022,-2.96,158600,{"date":1963,"open":1934,"high":1918,"low":1958,"close":1964,"change":1965,"percent_change":883,"volume":1966,"transactions":9,"vwap":1964},"2025-06-27",0.74199998,0.011,206200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1010,"volume":1974,"transactions":9,"vwap":1972},"2025-06-26",0.704,0.73799998,0.69999999,0.73100001,0.013,162300,{"date":1976,"open":1941,"high":1977,"low":1978,"close":1979,"change":560,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-25",0.74000001,0.70200002,0.71799999,-0.69,303600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":625,"volume":1989,"transactions":9,"vwap":1987},"2025-06-24",0.67000002,0.73199999,0.66000003,0.72299999,0.029,427300,{"date":1991,"open":1992,"high":1993,"low":1984,"close":1994,"change":851,"percent_change":851,"volume":1995,"transactions":9,"vwap":1994},"2025-06-23",0.69300002,0.70499998,0.69400001,407800,{"date":1997,"open":1971,"high":1998,"low":1940,"close":1994,"change":560,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1994},"2025-06-20",0.708,-0.72,227000,{"date":2002,"open":2003,"high":1949,"low":2003,"close":2004,"change":2005,"percent_change":969,"volume":1226,"transactions":9,"vwap":2004},"2025-06-18",0.68099999,0.699,-0.001,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1971,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1971},"2025-06-17",0.71600002,0.736,0.68199998,-0.016,-2.23,304900,{"date":2015,"open":1948,"high":1934,"low":1986,"close":2008,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2008},"2025-06-16",-0.006,-0.83,618000,{"date":2020,"open":1958,"high":1893,"low":1979,"close":2021,"change":2022,"percent_change":905,"volume":2023,"transactions":9,"vwap":2021},"2025-06-13",0.722,-0.019,464600,{"date":2025,"open":1886,"high":2026,"low":1948,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-12",0.81400001,0.741,-0.093,-11.15,1225000,{"date":2032,"open":1877,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-11",0.86199999,0.78799999,0.83399999,0.035,4.38,851700,{"date":2040,"open":1885,"high":1478,"low":241,"close":2041,"change":1508,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-10",0.79900002,3.23,451100,{"date":2045,"open":349,"high":349,"low":241,"close":2046,"change":1959,"percent_change":948,"volume":2047,"transactions":9,"vwap":2046},"2025-06-09",0.77399999,634100,{"date":2049,"open":349,"high":2050,"low":2051,"close":2052,"change":1439,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-06",0.87900001,0.77200001,0.796,-7.87,1626800,{"date":2056,"open":1971,"high":2050,"low":1971,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-06-05",0.86400002,0.155,21.86,3537500,{"date":2062,"open":1934,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-06-04",0.77700001,0.61299998,0.70899999,-0.031,-4.19,2227000,{"date":2070,"open":2071,"high":1877,"low":2072,"close":1977,"change":831,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1977},"2025-06-03",0.83200002,0.73699999,-12.94,4491600,{"date":2076,"open":1895,"high":61,"low":2077,"close":1478,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1478},"2025-06-02",0.58999997,0.247,40.96,103451100,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":891,"volume":1953,"transactions":9,"vwap":2085},"2025-05-30",0.61799997,0.59100002,0.60299999,0.004,{"date":2088,"open":2089,"high":1895,"low":2090,"close":2091,"change":2092,"percent_change":930,"volume":2093,"transactions":9,"vwap":2091},"2025-05-29",0.583,0.58200002,0.59899998,0.001,232400,{"date":2095,"open":2096,"high":1986,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-05-28",0.65499997,0.58099997,0.59799999,-0.062,-9.39,1562200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1986,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1986},"2025-05-27",0.542,0.66900003,0.54100001,0.115,21.1,2381900,{"date":2111,"open":2112,"high":2113,"low":177,"close":2114,"change":1951,"percent_change":2115,"volume":1561,"transactions":9,"vwap":2114},"2025-05-23",0.57800001,0.57999998,0.54500002,-5.71,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2112,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2112},"2025-05-22",0.60000002,0.56599998,-0.012,-2.03,385900,{"date":2124,"open":1895,"high":2125,"low":2090,"close":2077,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2077},"2025-05-21",0.62800002,-0.032,-5.14,399200,{"date":2130,"open":2131,"high":2132,"low":2077,"close":2133,"change":1445,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-05-20",0.62099999,0.62900001,0.62199998,-0.64,295000,{"date":2137,"open":2131,"high":916,"low":2138,"close":2139,"change":1894,"percent_change":349,"volume":2140,"transactions":9,"vwap":2139},"2025-05-19",0.60100001,0.62599999,197100,{"date":2142,"open":2118,"high":2143,"low":2144,"close":2131,"change":1371,"percent_change":1658,"volume":2145,"transactions":9,"vwap":2131},"2025-05-16",0.625,0.56800002,629600,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2118,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2118},"2025-05-15",0.60699999,0.59200001,-0.013,-2.12,308600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2064,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2064},"2025-05-14",0.66100001,0.67400002,0.59399998,-0.087,-12.43,1142200,{"date":2162,"open":1970,"high":1970,"low":654,"close":1971,"change":772,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1971},"2025-05-13",-4.11,339800,{"date":2166,"open":2167,"high":2167,"low":1948,"close":1934,"change":2168,"percent_change":250,"volume":2169,"transactions":9,"vwap":1934},"2025-05-12",0.77600002,-0.014,194900,{"date":2171,"open":1948,"high":2172,"low":1993,"close":1956,"change":1508,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1956},"2025-05-09",0.80199999,3.48,776600,{"date":2176,"open":1998,"high":2177,"low":1971,"close":1949,"change":663,"percent_change":820,"volume":2178,"transactions":9,"vwap":1949},"2025-05-08",0.727,77100,{"date":2180,"open":1984,"high":2181,"low":1986,"close":2065,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2065},"2025-05-07",0.71700001,0.036,5.35,369300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":579,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-06",0.66799998,0.69099998,0.65600002,0.67299998,0.3,149000,{"date":2194,"open":2004,"high":1971,"low":1984,"close":2195,"change":2022,"percent_change":571,"volume":2196,"transactions":9,"vwap":2195},"2025-05-05",0.671,187100,{"date":2198,"open":1904,"high":1904,"low":2199,"close":654,"change":520,"percent_change":2200,"volume":1415,"transactions":9,"vwap":654},"2025-05-02",0.653,-5.48,{"date":2202,"open":1942,"high":2203,"low":1958,"close":1934,"change":1894,"percent_change":654,"volume":2204,"transactions":9,"vwap":1934},"2025-05-01",0.75400001,60800,{"date":2206,"open":1958,"high":1893,"low":1998,"close":1942,"change":2016,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1942},"2025-04-30",-0.82,224200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1972,"change":2168,"percent_change":250,"volume":2214,"transactions":9,"vwap":1972},"2025-04-29",0.745,0.76599997,0.71499997,173600,{"date":2216,"open":1918,"high":2217,"low":1958,"close":2211,"change":2120,"percent_change":1758,"volume":2218,"transactions":9,"vwap":2211},"2025-04-28",0.76800001,117300,{"date":2220,"open":2034,"high":1911,"low":241,"close":2221,"change":2022,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-04-25",0.75700003,-2.45,104700,{"date":2225,"open":1925,"high":2226,"low":1904,"close":2167,"change":1894,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2167},"2025-04-24",0.79400003,0.65,123700,{"date":2230,"open":1956,"high":1885,"low":2231,"close":2232,"change":1117,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-04-23",0.72100002,0.77100003,6.93,96700,{"date":181,"open":654,"high":2072,"low":654,"close":2231,"change":380,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2231},4.49,121800]