[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PURR":3,"homepage-market-summary":30,"stock-historical-PURR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PURR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hyperliquid Strategies Inc Common Stock","Nasdaq",null,"FINANCE SERVICES","Hyperliquid Strategies Inc is a digital asset treasury company whose primary focus is to maximize shareholder value through accumulating HYPE, the native token of Hyperliquid, a high-performance blockchain custom-built to house all of finance. HSI aims to provide capital-efficient and productive access to the HYPE token for U.S. and institutional investors, generating compounding shareholder returns that individual holders may not be able to replicate through staking, yield optimization, and active ecosystem engagement. HSI is positioned to become the HYPE-focused digital asset treasury vehicle capitalizing on Hyperliquid's rapid growth and providing exposure to fastest growing revenue pools in digital assets.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.73,11.925,12.071,11.6,12.5,-0.77,-6.16,10095227.318155,56131,11.7914,14.76,3.01,10707103.053317642,74.2,212,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":20,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},10707103,2269905847.30334,200.77,"2025-12-03",[180,181,191,201,212,222,233,243,253,262,273,284,295,305,315,324,335,346,355,365,376,386,394,404,415,426,436,447,457,466,475,483,493,503,514,525,536,545,554,564,574,584,593,603,613,621,631,642,653,664,674,685,694,701,710,719,730,737,745,753,761,768,776,784,792,800,809,817,825,832,841,850,857,864,871,879,888,896,904,912,919,927,934,941,950,957,965,973,980,986,994,1000,1008,1015,1024,1033,1039,1045,1051,1057,1064,1069,1076,1083,1088,1094,1101,1108,1115,1122,1130,1137,1145,1150,1154,1160,1167,1173,1179,1186,1193,1199,1205,1212,1216,1221,1229,1237,1244,1250,1257,1266,1274,1280,1287,1294,1301,1309,1315,1320,1325,1328,1333,1339,1345,1353,1359,1365,1373,1381,1388,1391,1398,1403,1411,1417,1423,1430,1438,1447,1452,1458,1464,1470,1478,1485,1493,1498,1503,1508,1514,1520,1528,1535,1541,1545,1550,1557,1563,1571,1578,1584,1592,1597,1602,1607,1613,1618,1623,1628,1633,1638,1643,1649,1656,1662,1667,1674,1680,1684,1690,1696,1700,1706,1712,1717,1722,1728,1734,1740,1745,1750],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",12.83,12.96,12.34,-0.42,-3.25,10070776.876941,56777,12.6255,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":110,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",12.49,13.05,12.425,12.92,8.66,15804472.924217,78139,12.8108,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",12.52,12.85,11.705,11.89,-0.14,-1.16,17026268.234488,81516,12.1488,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":156,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",12.12,12.3977,11.85,12.03,-1.96,11521382.88136,59909,12.0598,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",12.37,12.545,11.9825,12.27,0.35,2.94,15898050.297738,76001,12.2621,{"date":234,"open":235,"high":193,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",12.47,11.83,11.92,-0.16,-1.32,14615192.564885,68843,12.0428,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":20,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",12.51,12.67,11.93,12.08,-5.99,18342940.180946,85836,12.2683,{"date":254,"open":255,"high":255,"low":256,"close":204,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",13.98,12.65,-1.24,-8.8,31488725.428139,137188,12.9644,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",13.46,14.36,13.18,14.09,0.15,1.08,21195431.848192,111543,13.8015,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",13.7,14.2,13.47,13.94,-0.01,-0.07,23196248.338437,120681,13.8322,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",13.64,14.2687,13.36,13.95,0.4,2.95,20880388.295353,105294,13.8509,{"date":296,"open":297,"high":25,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",14.65,13.49,13.55,-0.54,-3.83,34001766.266708,163810,13.9364,{"date":306,"open":307,"high":308,"low":309,"close":267,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",13.82,14.47,13.23,1.26,9.82,57706634.96035,191295,13.8718,{"date":316,"open":317,"high":318,"low":217,"close":183,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",12.1,12.9199,1.39,12.15,30340302.282163,133247,12.5673,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",11.21,11.87,10.83,11.44,0.24,2.14,15350274.030662,76855,11.4334,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",11.33,11.658,10.545,11.2,-0.65,-5.49,19834175.734414,94385,11.1349,{"date":347,"open":348,"high":349,"low":350,"close":216,"change":330,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",11.42,12.26,11.25,2.07,13163562.223735,81551,11.7946,{"date":356,"open":340,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",12.535,11.12,11.61,0.6,5.45,22047879.720031,117341,11.8321,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",11.575,11.97,10.96,11.01,-1.02,-8.48,23343871.293858,105062,11.261,{"date":377,"open":378,"high":379,"low":380,"close":217,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",12.64,12.74,11.88,0.1,0.84,23174600.093078,121408,12.1998,{"date":387,"open":15,"high":388,"low":389,"close":247,"change":161,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",12.41,11.43,-2.05,17521704.946513,100626,11.9918,{"date":395,"open":396,"high":225,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",12.385,11.4,12.18,-0.59,-4.62,27356847.499811,130048,12.0229,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",11.65,12.9299,11.54,12.77,1.45,12.81,36490629.097554,186639,12.3086,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",11.23,11.76,10.93,11.32,-0.035,-0.31,18103683.202254,90857,11.3006,{"date":427,"open":15,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",11.86,11.02,11.355,-0.895,-7.31,24313928.875069,111386,11.4332,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",12.185,12.62,11.22,12.25,0.64,5.51,40501507.395781,200652,11.9029,{"date":448,"open":449,"high":450,"low":451,"close":359,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",12.675,13.86,11.57,-1.22,-9.51,38014846.941432,181661,12.5075,{"date":458,"open":398,"high":459,"low":460,"close":183,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",14.14,11.9607,1.27,10.99,42837026.598569,199865,13.3656,{"date":467,"open":468,"high":237,"low":469,"close":470,"change":422,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",11.585,11.19,11.56,-2.61,19635543.194423,83040,11.5579,{"date":476,"open":477,"high":317,"low":478,"close":327,"change":479,"percent_change":470,"volume":480,"transactions":481,"vwap":482},"2026-08-25",10.51,10.43,1.23,29871302.957135,124911,11.5287,{"date":484,"open":485,"high":397,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",10.97,10.42,10.64,0.06,0.57,28472072.573004,122770,10.8918,{"date":494,"open":495,"high":496,"low":478,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",10.52,11.27,10.58,0.5,4.96,36045224.351012,157351,10.6751,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",9.55,10.2763,8.88,10.08,0.69,7.35,43467751.281786,165033,9.802,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",7.26,9.4375,6.8903,9.39,2.19,30.42,57286085.57995,181888,8.539,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",6.97,7.37,6.91,7.2,0.05,0.7,9302917.324389,30661,7.1793,{"date":537,"open":516,"high":538,"low":539,"close":540,"change":72,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",7.32,7.06,7.15,7.04,9603946.102899,36431,7.1751,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":207,"percent_change":390,"volume":551,"transactions":552,"vwap":553},"2026-08-14",6.76,6.83,6.56,6.68,5415069.502687,29790,6.7015,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":71,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",6.78,7.03,6.71,6.82,1.04,4434485.632555,21064,6.8685,{"date":565,"open":556,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",6.94,6.665,6.75,0.18,2.74,5378175.987846,26563,6.8048,{"date":575,"open":576,"high":567,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",6.65,6.53,6.57,-0.03,-0.45,4855533.979409,27908,6.5932,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":45,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",6.77,6.525,6.6,-3.08,5698334.483306,30670,6.6307,{"date":594,"open":559,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",6.9188,6.625,6.81,0.14,2.1,5900112.25997,31487,6.7517,{"date":604,"open":605,"high":529,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",6.5,6.45,6.67,-0.15,-2.2,4975480.328852,30973,6.7298,{"date":614,"open":566,"high":615,"low":616,"close":559,"change":617,"percent_change":268,"volume":618,"transactions":619,"vwap":620},"2026-08-05",7.09,6.73,0.01,6737507.739784,34715,6.8915,{"date":622,"open":623,"high":624,"low":625,"close":597,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",6.7,6.8399,6.565,0.23,3.5,7459494.522245,33991,6.7633,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",6.34,6.705,6.17,6.58,0.37,5.96,8162072.900046,39121,6.5457,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",6.38,6.44,6.135,6.21,-0.09,-1.43,9031340.708308,39648,6.2567,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",6.1,6.33,6.064,6.3,0.33,5.53,5214004.075087,24373,6.2061,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":589,"volume":671,"transactions":672,"vwap":673},"2026-07-29",6.03,6.285,5.94,5.97,-0.19,9106458.20918,34380,6.0973,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",6,6.19,5.8,6.16,-0.18,-2.84,9446687.026029,35292,6.0044,{"date":686,"open":687,"high":688,"low":689,"close":633,"change":268,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",6.36,6.42,6.11,2.42,7661963.182292,32390,6.2975,{"date":695,"open":549,"high":549,"low":696,"close":677,"change":115,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",6.18,-4.92,7616731.16081,31192,6.3744,{"date":702,"open":568,"high":529,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",6.47,6.51,-0.34,-4.96,7524731.827519,33203,6.6221,{"date":711,"open":712,"high":713,"low":568,"close":714,"change":715,"percent_change":187,"volume":716,"transactions":717,"vwap":718},"2026-07-22",6.8,7.13,6.85,-0.23,8290031.762949,34139,6.9406,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",7.05,7.25,6.915,7.08,0.03,0.43,9343952.298029,36732,7.0804,{"date":731,"open":607,"high":732,"low":576,"close":721,"change":637,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",7.105,5.54,7517390.001006,34280,6.934,{"date":738,"open":739,"high":740,"low":741,"close":550,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":550},"2026-07-17",6.415,6.905,6.31,-0.1,-1.47,10092300,{"date":746,"open":747,"high":748,"low":749,"close":556,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":556},"2026-07-16",7.39,7.53,6.74,-0.83,-10.91,14712000,{"date":754,"open":755,"high":756,"low":510,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",7.54,7.76,7.61,0.26,3.54,8829000,{"date":762,"open":763,"high":748,"low":764,"close":510,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":510},"2026-07-14",7.36,7.14,0.19,2.65,9929900,{"date":769,"open":510,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",7.43,7,7.16,-0.39,-5.17,8349700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":279,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",8.03,8.21,7.5,7.55,-0.13,8901900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":38,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",7.78,8.105,7.475,7.56,-2.83,8506800,{"date":793,"open":794,"high":795,"low":796,"close":786,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":786},"2026-07-08",7.89,8.11,7.6,-0.4,-4.89,10746200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",8.7,8.92,7.975,8.18,-0.64,-7.26,14609500,{"date":810,"open":805,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",8.98,8.065,8.82,0.77,9.57,8723200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":238,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-02",8.48,9.035,7.95,8.05,-1.95,11961400,{"date":826,"open":827,"high":819,"low":828,"close":779,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":779},"2026-07-01",7.7,7.64,0.34,4.32,8410700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",8.31,8.38,7.75,7.87,-0.6,-7.08,10259400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",8.72,8.86,8.08,8.47,-0.27,-3.09,11077900,{"date":851,"open":821,"high":852,"low":853,"close":854,"change":855,"percent_change":811,"volume":856,"transactions":9,"vwap":854},"2026-06-26",8.785,7.801,8.74,0.72,33171100,{"date":858,"open":859,"high":860,"low":781,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-25",8.02,8.19,0.12,1.52,13417900,{"date":865,"open":866,"high":859,"low":867,"close":868,"change":156,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",8,7.72,7.9,-2.95,12190700,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",8.6,8.855,8.14,-1.06,-11.52,16249500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",9.22,9.51,9.06,9.2,-0.08,-0.86,9832600,{"date":889,"open":890,"high":891,"low":874,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",9.95,10,9.28,-0.53,-5.4,25381000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":715,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",9.92,10.44,9.705,9.81,-2.29,18959400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":532,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-16",10.332,10.98,9.87,10.04,7.49,26484600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":442,"percent_change":763,"volume":918,"transactions":9,"vwap":917},"2026-06-15",9.565,9.66,9.185,9.34,14466200,{"date":920,"open":921,"high":922,"low":923,"close":802,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":802},"2026-06-12",8.58,9.14,8.46,0.21,2.47,16037000,{"date":928,"open":867,"high":929,"low":930,"close":931,"change":932,"percent_change":320,"volume":933,"transactions":9,"vwap":931},"2026-06-11",8.61,7.65,8.49,0.92,14204500,{"date":935,"open":868,"high":936,"low":755,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",8.17,7.57,-0.68,-8.24,10245200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",8.55,8.69,7.79,8.25,-0.67,-7.51,15557900,{"date":951,"open":952,"high":953,"low":854,"close":803,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":803},"2026-06-08",9.03,9.33,0.39,4.57,15888000,{"date":958,"open":959,"high":952,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",8.96,8.15,8.53,-0.96,-10.12,22626700,{"date":966,"open":967,"high":891,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",9.83,9.36,9.49,-0.88,-8.49,34141100,{"date":974,"open":975,"high":358,"low":976,"close":977,"change":838,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",11.08,10.1,10.37,-5.47,20605400,{"date":981,"open":982,"high":983,"low":984,"close":485,"change":381,"percent_change":932,"volume":985,"transactions":9,"vwap":485},"2026-06-02",10.86,11.29,10.27,28248800,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",11.62,10.38,10.87,0.88,8.81,41643500,{"date":995,"open":921,"high":996,"low":846,"close":997,"change":410,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",10.235,9.99,16.98,31180300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":569,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",7.93,8.77,7.71,8.54,2.15,10766900,{"date":1009,"open":1010,"high":1011,"low":946,"close":1012,"change":648,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",8.56,8.645,8.36,-1.07,13651100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",8.37,9.13,8.35,8.45,0.78,10.17,18891100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-22",8.65,8.76,7.375,7.67,-0.81,-9.55,22015300,{"date":1034,"open":961,"high":852,"low":1035,"close":819,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":819},"2026-05-21",8.155,0.36,4.43,24188000,{"date":1040,"open":778,"high":929,"low":1041,"close":1042,"change":659,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",7.77,8.12,4.24,22242800,{"date":1046,"open":1047,"high":1048,"low":530,"close":945,"change":1049,"percent_change":388,"volume":1050,"transactions":9,"vwap":945},"2026-05-19",7.41,7.94,0.86,28337800,{"date":1052,"open":557,"high":713,"low":1053,"close":1054,"change":1055,"percent_change":886,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",6.715,6.93,-0.06,9926300,{"date":1058,"open":556,"high":1059,"low":1060,"close":1061,"change":608,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",7.22,6.54,6.99,-2.1,10876800,{"date":1065,"open":658,"high":528,"low":658,"close":764,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":764},"2026-05-14",1.07,17.63,17928500,{"date":1070,"open":1071,"high":658,"low":1072,"close":1073,"change":680,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",6.09,5.955,6.07,-2.88,5395300,{"date":1077,"open":644,"high":1078,"low":666,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",6.405,6.25,-0.28,-4.29,5658300,{"date":1084,"open":623,"high":714,"low":1085,"close":577,"change":680,"percent_change":1086,"volume":1087,"transactions":9,"vwap":577},"2026-05-11",6.24,-2.68,7126600,{"date":1089,"open":576,"high":1090,"low":703,"close":558,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":558},"2026-05-08",7.081,0.16,2.44,6676100,{"date":1095,"open":548,"high":615,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-07",6.435,6.55,-0.37,-5.35,7944700,{"date":1102,"open":568,"high":1103,"low":1104,"close":1105,"change":330,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-06",6.935,6.675,6.92,3.59,6441800,{"date":1109,"open":576,"high":1110,"low":1111,"close":550,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":550},"2026-05-05",6.87,6.48,0.3,4.7,9104900,{"date":1116,"open":606,"high":1117,"low":1118,"close":644,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":644},"2026-05-04",6.61,6.05,0.11,1.75,8053700,{"date":1123,"open":1118,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",6.4,6.01,6.27,0.25,4.15,4646200,{"date":1131,"open":1132,"high":689,"low":1133,"close":1134,"change":765,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-30",5.95,5.71,6.02,3.26,16774900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":885,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-29",5.93,6.04,5.72,5.83,-1.35,2574300,{"date":1146,"open":1125,"high":1073,"low":1142,"close":1147,"change":705,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",5.91,-5.44,3229400,{"date":1151,"open":1118,"high":1111,"low":1140,"close":1079,"change":1127,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1079},"2026-04-27",4.17,5032800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":676,"change":725,"percent_change":498,"volume":1159,"transactions":9,"vwap":676},"2026-04-24",6.14,6.22,5.932,2942700,{"date":1161,"open":1140,"high":1162,"low":1163,"close":669,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":669},"2026-04-23",6.23,5.85,-0.17,-2.77,2568100,{"date":1168,"open":1125,"high":1169,"low":1170,"close":1156,"change":498,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1156},"2026-04-22",6.275,5.98,8.87,5091600,{"date":1174,"open":679,"high":1175,"low":733,"close":1176,"change":893,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",6.32,5.64,-8.59,5557300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":635,"change":156,"percent_change":1184,"volume":1185,"transactions":9,"vwap":635},"2026-04-20",6.12,6.28,5.935,-3.74,4506000,{"date":1187,"open":578,"high":550,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",6.29,6.41,-0.04,-0.62,6493800,{"date":1194,"open":1195,"high":1196,"low":679,"close":606,"change":1055,"percent_change":1197,"volume":1198,"transactions":9,"vwap":606},"2026-04-16",6.63,6.64,-0.92,3943700,{"date":1200,"open":1201,"high":1202,"low":1201,"close":704,"change":758,"percent_change":1203,"volume":1204,"transactions":9,"vwap":704},"2026-04-15",6.35,6.645,4.16,5563500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1079,"change":161,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1079},"2026-04-14",6.84,6.88,6.2,-3.85,7664700,{"date":1213,"open":1170,"high":577,"low":638,"close":605,"change":1214,"percent_change":960,"volume":1215,"transactions":9,"vwap":605},"2026-04-13",0.49,6992900,{"date":1217,"open":1132,"high":1209,"low":1218,"close":1125,"change":1219,"percent_change":568,"volume":1220,"transactions":9,"vwap":1125},"2026-04-10",5.88,0.38,4480200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":758,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",5.26,5.705,5.18,5.63,4.84,4462200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":311,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",5.24,5.47,5.12,5.37,0.48,7048100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":238,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",4.94,4.505,4.89,-3.17,5140700,{"date":1245,"open":1246,"high":1247,"low":499,"close":1246,"change":381,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-06",5.05,5.375,2.02,4111900,{"date":1251,"open":1239,"high":1252,"low":1253,"close":1254,"change":680,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-02",5.11,4.82,4.95,-3.51,3666900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",5.2,5.35,5.1,5.13,0.04,0.79,3774900,{"date":1267,"open":1268,"high":1259,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",4.86,4.81,5.09,0.17,3.46,3477800,{"date":1275,"open":1225,"high":1225,"low":1276,"close":1277,"change":579,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-30",4.68,4.92,-0.61,4230600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1254,"change":71,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1254},"2026-03-27",4.725,5.03,4.652,1.43,4014000,{"date":1288,"open":1289,"high":1290,"low":1227,"close":1291,"change":773,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",5.25,5.505,4.88,-7.4,5699500,{"date":1295,"open":1296,"high":1141,"low":1297,"close":1298,"change":144,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",5.5,5.125,5.27,-0.38,3947300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-24",5.325,5.48,4.98,5.29,0,5817600,{"date":1310,"open":1259,"high":1311,"low":1239,"close":1306,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1306},"2026-03-23",5.39,0.09,1.73,5725700,{"date":1316,"open":1317,"high":1147,"low":1233,"close":1259,"change":341,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1259},"2026-03-20",5.89,-11.11,18423100,{"date":1321,"open":1133,"high":1073,"low":1322,"close":1163,"change":893,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1163},"2026-03-19",5.57,-8.31,7078400,{"date":1326,"open":1163,"high":1195,"low":1163,"close":644,"change":659,"percent_change":361,"volume":1327,"transactions":9,"vwap":644},"2026-03-18",8456300,{"date":1329,"open":1079,"high":1330,"low":1331,"close":1118,"change":861,"percent_change":1248,"volume":1332,"transactions":9,"vwap":1118},"2026-03-17",6.49,5.86,6115400,{"date":1334,"open":1147,"high":1085,"low":1335,"close":1139,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1139},"2026-03-16",5.77,0.61,11.47,6438200,{"date":1340,"open":1341,"high":1141,"low":1231,"close":1342,"change":1055,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",5.49,5.32,-1.12,4535500,{"date":1346,"open":1073,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",6.151,5.3,5.38,-0.46,-7.88,7154700,{"date":1354,"open":1355,"high":1126,"low":1355,"close":1356,"change":1357,"percent_change":815,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",5.475,5.84,0.51,10405300,{"date":1360,"open":1361,"high":1341,"low":1362,"close":1363,"change":144,"percent_change":1098,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",5.4,5.23,5.33,3597300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1260,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1260},"2026-03-09",4.42,5.41,4.404,1.02,23.56,8184800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":300,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-06",4.66,4.8,4.25,4.33,-11.09,3770100,{"date":1382,"open":1383,"high":1223,"low":1384,"close":1385,"change":680,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",5,4.74,4.87,-3.56,4314200,{"date":1389,"open":1246,"high":1304,"low":1277,"close":1246,"change":290,"percent_change":873,"volume":1390,"transactions":9,"vwap":1246},"2026-03-04",7371700,{"date":1392,"open":1393,"high":1253,"low":1394,"close":1395,"change":45,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-03",4.59,4.34,4.65,-4.32,3418600,{"date":1399,"open":1400,"high":1283,"low":1400,"close":1268,"change":1021,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1268},"2026-03-02",4.28,19.12,7101500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1164,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-27",4.09,4.39,4.06,4.08,-4,1936900,{"date":1412,"open":1128,"high":1413,"low":1414,"close":1377,"change":1119,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1377},"2026-02-26",4.35,4.109,2.66,1943500,{"date":1418,"open":1419,"high":830,"low":1420,"close":1421,"change":765,"percent_change":1269,"volume":1422,"transactions":9,"vwap":1421},"2026-02-25",4.07,4.02,4.14,2296100,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1271,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",3.72,3.99,3.95,4.5,1674300,{"date":1431,"open":1432,"high":1419,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-23",4.01,3.665,3.78,-0.51,-11.89,3338200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-20",3.975,4.3,3.92,4.29,0.27,6.72,2658100,{"date":1448,"open":1432,"high":1449,"low":1450,"close":1420,"change":1055,"percent_change":743,"volume":1451,"transactions":9,"vwap":1420},"2026-02-19",4.075,3.91,2481600,{"date":1453,"open":1419,"high":1454,"low":1455,"close":1408,"change":207,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1408},"2026-02-18",4.431,3.94,-3.32,2957800,{"date":1459,"open":1460,"high":1461,"low":1426,"close":1460,"change":742,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-17",4.22,4.37,-2.31,2041500,{"date":1465,"open":1441,"high":1466,"low":1467,"close":830,"change":488,"percent_change":1468,"volume":1469,"transactions":9,"vwap":830},"2026-02-13",4.73,4.208,1.41,2771500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1080,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-12",4.67,4.9,4.125,4.26,-6.17,3599100,{"date":1479,"open":1480,"high":1481,"low":1128,"close":1482,"change":648,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-11",4.62,4.63,4.54,-1.94,2772100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1481,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1481},"2026-02-10",4.71,4.985,4.52,-0.26,-5.32,2770600,{"date":1494,"open":1495,"high":1233,"low":1496,"close":1241,"change":1190,"percent_change":1030,"volume":1497,"transactions":9,"vwap":1241},"2026-02-09",4.78,4.48,3175700,{"date":1499,"open":1500,"high":1246,"low":1395,"close":1501,"change":758,"percent_change":1322,"volume":1502,"transactions":9,"vwap":1501},"2026-02-06",5.01,4.93,4091800,{"date":1504,"open":1291,"high":1383,"low":830,"close":1472,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1472},"2026-02-05",-0.47,-9.14,5312900,{"date":1509,"open":1270,"high":1510,"low":1511,"close":1512,"change":279,"percent_change":670,"volume":1513,"transactions":9,"vwap":1512},"2026-02-04",5.15,4.642,5.14,5669200,{"date":1515,"open":1516,"high":1517,"low":1277,"close":1510,"change":1518,"percent_change":1184,"volume":1519,"transactions":9,"vwap":1510},"2026-02-03",5.73,5.78,-0.2,9211500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1260,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1260},"2026-02-02",4.6,5.36,4.562,0.81,17.84,6907200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1482,"change":1271,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1482},"2026-01-30",4.21,4.715,3.98,3.89,4623800,{"date":1536,"open":1537,"high":1261,"low":1538,"close":1461,"change":1080,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1461},"2026-01-29",4.77,4.19,-6.02,4806400,{"date":1542,"open":1500,"high":1233,"low":830,"close":1395,"change":1112,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1395},"2026-01-28",6.9,5834900,{"date":1546,"open":1547,"high":1481,"low":1547,"close":1413,"change":1336,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1413},"2026-01-27",4.05,16.31,8002200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":626,"percent_change":1097,"volume":1556,"transactions":9,"vwap":1555},"2026-01-26",3.51,3.79,3.31,3.74,3534800,{"date":1558,"open":1559,"high":1560,"low":1135,"close":1552,"change":1119,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1552},"2026-01-23",3.41,3.65,3.24,1943700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1263,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-22",3.38,3.525,3.37,3.4,1.19,495000,{"date":1572,"open":1573,"high":1574,"low":1561,"close":1575,"change":120,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-21",3.48,3.535,3.36,-3.45,1130100,{"date":1579,"open":1580,"high":1581,"low":1568,"close":1573,"change":715,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1573},"2026-01-20",3.63,3.68,-6.2,2443800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":488,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-16",3.75,3.83,3.55,3.71,1.64,1651400,{"date":1593,"open":1594,"high":1594,"low":1106,"close":1560,"change":648,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1560},"2026-01-15",3.85,-2.41,1237500,{"date":1598,"open":1586,"high":1599,"low":1600,"close":1555,"change":279,"percent_change":847,"volume":1601,"transactions":9,"vwap":1555},"2026-01-14",3.9,3.66,2209400,{"date":1603,"open":1604,"high":1605,"low":1575,"close":1586,"change":1112,"percent_change":802,"volume":1606,"transactions":9,"vwap":1586},"2026-01-13",3.45,3.755,2603500,{"date":1608,"open":1609,"high":1560,"low":1610,"close":1604,"change":742,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1604},"2026-01-12",3.49,3.28,-2.82,1318400,{"date":1614,"open":1615,"high":1589,"low":1573,"close":1588,"change":579,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1588},"2026-01-09",3.53,-0.84,621100,{"date":1619,"open":1586,"high":1594,"low":1272,"close":1620,"change":680,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-08",3.58,-4.79,965600,{"date":1624,"open":1555,"high":1625,"low":1566,"close":1626,"change":1263,"percent_change":269,"volume":1627,"transactions":9,"vwap":1626},"2026-01-07",3.8,3.76,1450600,{"date":1629,"open":1565,"high":1625,"low":1630,"close":1425,"change":1631,"percent_change":875,"volume":1632,"transactions":9,"vwap":1425},"2026-01-06",3.35,0.28,1700300,{"date":1634,"open":1635,"high":1626,"low":1567,"close":1636,"change":1307,"percent_change":1307,"volume":1637,"transactions":9,"vwap":1636},"2026-01-05",3.62,3.44,2076700,{"date":1639,"open":1615,"high":1620,"low":1640,"close":1636,"change":120,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1636},"2026-01-02",3.29,-3.37,664700,{"date":1644,"open":1645,"high":1106,"low":1646,"close":1647,"change":765,"percent_change":1176,"volume":1648,"transactions":9,"vwap":1647},"2025-12-31",3.47,3.32,3.56,1095700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1567,"change":1444,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1567},"2025-12-30",3.15,3.464,3.06,8.71,1256900,{"date":1657,"open":1135,"high":1658,"low":26,"close":1659,"change":238,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",3.43,3.1,-4.91,1579300,{"date":1663,"open":1640,"high":1554,"low":1664,"close":1135,"change":531,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1135},"2025-12-26",3.2,1.56,780300,{"date":1668,"open":1630,"high":1630,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-24",3.16,3.21,-0.11,-3.31,519400,{"date":1675,"open":1575,"high":1272,"low":1676,"close":1646,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1646},"2025-12-23",3.259,-0.05,-1.48,584700,{"date":1681,"open":1645,"high":1645,"low":1640,"close":1567,"change":1190,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1567},"2025-12-22",-1.17,559800,{"date":1685,"open":1686,"high":1636,"low":1687,"close":1559,"change":626,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1559},"2025-12-19",3.25,3.17,7.23,1000300,{"date":1691,"open":1559,"high":1692,"low":1651,"close":1693,"change":715,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-18",3.6,3.18,-6.74,1380900,{"date":1697,"open":759,"high":759,"low":1686,"close":1559,"change":1055,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1559},"2025-12-17",-1.73,896800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1645,"change":330,"percent_change":770,"volume":1705,"transactions":9,"vwap":1645},"2025-12-16",3.19,3.615,3.187,1582500,{"date":1707,"open":1272,"high":1708,"low":1687,"close":1709,"change":847,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-15",3.561,3.23,-7.71,1522500,{"date":1713,"open":1573,"high":1692,"low":1670,"close":627,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":627},"2025-12-12",0.08,2.34,1983600,{"date":1718,"open":1425,"high":1625,"low":1559,"close":1719,"change":705,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-11",3.42,-9.04,1608400,{"date":1723,"open":1442,"high":1724,"low":1725,"close":1626,"change":742,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1626},"2025-12-10",3.97,3.67,-2.59,1147900,{"date":1729,"open":1730,"high":1408,"low":1731,"close":1732,"change":1091,"percent_change":830,"volume":1733,"transactions":9,"vwap":1732},"2025-12-09",3.7,3.33,3.86,2409300,{"date":1735,"open":1586,"high":1736,"low":1719,"close":1730,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1730},"2025-12-08",3.905,0.02,0.54,1411300,{"date":1741,"open":1586,"high":1586,"low":1742,"close":1581,"change":1714,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1581},"2025-12-05",3.445,2.22,1289400,{"date":1746,"open":1426,"high":1747,"low":1568,"close":1692,"change":100,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1692},"2025-12-04",4,-7.69,2108600,{"date":178,"open":1377,"high":1395,"low":1731,"close":1599,"change":149,"percent_change":939,"volume":1751,"transactions":9,"vwap":1599},4160300]