[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYND":3,"homepage-market-summary":30,"stock-historical-BYND":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BYND","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},"Beyond Meat, Inc. Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Beyond Meat Inc is a provider of plant-based meat company offering a portfolio of revolutionary plant-based meats. It builds meat directly from plants, an innovation that enables consumers to experience the taste, texture and other sensory attributes of popular animal-based meat products while enjoying the nutritional and environmental benefits of eating plant-based meat product It has products such as burgers, sausage, ground beef, jerky, meatballs and chicken. The company generates revenue from sales of its products to the customers across mainstream grocery, mass merchandiser, club store, convenience store and natural retailer channels and various food-away-from-home channels, including restaurants, foodservice outlets and schools, mainly in the United States.","589","El Segundo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},8.25,8.26,8.45,8.11,-0.01,-0.12,813281.977432,8843,8.2396,15.471,0.4,80849994.32686834,52.1,1866,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,113,118,123,127,132,137,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":26,"price":126,"is_up":39},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},365,1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},56592491,20656259276.043953,215.49,"2025-04-22",[179,180,189,198,209,219,229,237,248,259,269,279,289,300,310,320,331,342,353,363,372,383,394,405,416,427,437,447,457,467,477,486,496,506,517,527,537,546,555,565,576,586,597,607,617,628,639,649,660,670,680,691,702,713,724,733,740,748,755,762,771,779,788,797,806,812,819,827,835,843,851,856,862,870,878,885,891,898,902,908,915,922,929,935,942,947,955,963,971,979,984,991,998,1003,1007,1011,1018,1023,1029,1035,1042,1050,1059,1068,1076,1084,1091,1099,1105,1112,1119,1127,1134,1139,1146,1153,1161,1168,1173,1177,1182,1187,1194,1201,1207,1213,1218,1225,1233,1239,1246,1252,1258,1267,1273,1278,1283,1289,1293,1299,1305,1310,1316,1321,1326,1331,1337,1340,1344,1349,1356,1362,1367,1375,1380,1386,1390,1396,1400,1406,1411,1417,1423,1427,1431,1435,1440,1446,1450,1455,1460,1465,1470,1475,1482,1489,1494,1503,1510,1517,1522,1529,1535,1541,1546,1551,1558,1563,1567,1575,1580,1585,1593,1599,1604,1610,1617,1622,1626,1631,1635,1641,1647,1654,1662,1669,1674,1681,1687,1692,1698,1706,1711,1718,1724,1729,1735,1740,1745,1749,1753,1757,1762,1766,1770,1775,1781,1786,1790,1797,1805,1813,1822,1830,1839,1847,1855,1862,1870,1878,1885,1891,1898,1905,1910,1917,1923,1929,1935,1943,1952,1959,1968,1974,1980,1985,1992,1997,2005,2009,2013,2019,2024,2030,2036,2041,2048,2055,2061,2068,2073,2078,2083,2087,2092,2098,2103,2107,2112,2118,2122,2127,2131,2135,2139,2144,2151,2155,2158,2162,2167,2172,2180,2185,2192,2196,2204,2210,2217,2223,2229,2237,2243,2250,2257,2263,2269,2273,2279,2285,2291,2295,2300,2304,2308,2314,2322,2326,2332,2337,2343,2347,2350,2354,2357,2361,2365,2371,2377,2383,2387,2391,2394,2398,2402,2408,2413,2419,2423,2427,2432,2437,2443,2449,2454,2458,2463,2468,2471,2475,2479,2483,2487,2493,2498,2502,2507,2511,2514,2520,2524,2528,2533,2538,2542],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",8.24,8.28,7.84,0,1080976.441167,10305,8.0605,{"date":190,"open":16,"high":191,"low":192,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",8.37,8.07,0.03,0.36,874125.746528,10325,8.202,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",8.54,8.55,8.2,8.23,-0.29,-3.4,819248.821807,9376,8.3347,{"date":210,"open":211,"high":212,"low":192,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",8.355,8.65,8.52,0.17,2.04,1552769.991371,13778,8.4137,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",9.19,8.32,8.35,-0.84,-9.14,2755997.659367,26832,8.5125,{"date":230,"open":231,"high":231,"low":232,"close":221,"change":224,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",10.07,9.06,-8.37,2741045.338718,24561,9.4087,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",11.01,11.055,9.81,10.03,-1.48,-12.86,3135685.353217,27919,10.0381,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",12,12.14,11.38,11.51,-0.41,-3.44,770667.324187,10310,11.6197,{"date":260,"open":261,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",11.64,12.52,11.92,0.41,3.56,1301455.9816,15707,12.095,{"date":270,"open":271,"high":272,"low":273,"close":253,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",11.705,12.26,11.47,-0.19,-1.62,1141689.285959,14821,11.7663,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",11.19,12.07,11.7,0.75,6.85,1455555.806246,18429,11.6934,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",9.99,11.33,9.98,10.95,0.96,9.61,1532827.058315,15708,10.852,{"date":301,"open":302,"high":303,"low":304,"close":291,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",10.19,10.6292,9.975,-0.32,-3.1,888515.976872,11297,10.2087,{"date":311,"open":312,"high":313,"low":241,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",9.88,10.365,10.31,0.1,0.98,1162907.229128,15171,10.0581,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10.57,10.61,10.16,10.21,-0.24,-2.3,795397.015886,9837,10.3054,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",10.77,10.8727,10.4017,10.45,-0.45,-4.13,1135310.05448,12843,10.5779,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",11.23,11.62,10.88,10.9,-0.31,-2.77,995449.718314,12409,11.1606,{"date":354,"open":355,"high":356,"low":281,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",11.79,11.8416,11.21,-0.58,-4.92,1001616.717752,11685,11.4195,{"date":364,"open":281,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",11.93,11.04,0.52,4.61,1157279.875568,11578,11.4024,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",11.6,11.76,11.25,11.27,-0.3,-2.59,1220319.427773,14196,11.3873,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",12.35,12.58,11.549,11.57,-0.88,-7.07,1757268.281675,14358,11.9891,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",13.04,13.13,12.41,12.45,-0.85,-6.39,858284.961499,9621,12.6748,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",13.81,13.85,13.27,13.3,-0.56,-4.04,494285.984913,7786,13.5065,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",14,14.52,13.8,13.86,-0.14,-1,635737.230706,8262,14.0992,{"date":428,"open":429,"high":430,"low":431,"close":418,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",14.2,14.59,13.815,-0.25,-1.75,655729.667061,8575,14.1386,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":107,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",14.11,14.46,13.855,14.25,0.42,522984.466717,8909,14.1856,{"date":448,"open":449,"high":442,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",14.05,13.559,14.19,0.04,0.28,763978.045926,14795,13.9121,{"date":458,"open":459,"high":460,"low":449,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",14.73,15.02,14.15,-0.62,-4.2,1376955.55404,20144,14.3373,{"date":468,"open":469,"high":25,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.49,14.33,14.77,0.29,2,1625967.078106,24044,14.8682,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":26,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",13.6,15.2,14.48,2.84,2685674.781554,32816,14.5404,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":82,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",12.63,14.298,12.2901,14.08,10.52,2183067.749492,28897,13.4993,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",11.12,12.74,10.71,1.11,9.54,3501599.168398,35102,11.8386,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",12.83,12.9,11.5107,11.63,-1.84,-13.66,2853881.210535,28458,11.9849,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",12.21,14.34,13.47,13.063,3209.58,3123525.837189,51347,13.3662,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",0.4146,0.4488,0.407,-0.0071,-1.71,77211028.725333,70521,0.4261,{"date":538,"open":539,"high":540,"low":26,"close":541,"change":542,"percent_change":224,"volume":543,"transactions":544,"vwap":545},"2026-08-12",0.4233,0.4355,0.4141,-0.0035,108716371.385802,66257,0.4072,{"date":547,"open":548,"high":549,"low":264,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":539},"2026-08-11",0.4388,0.4522,0.4176,-0.1024,-19.69,141971815.971237,111491,{"date":556,"open":557,"high":558,"low":559,"close":367,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.5443,0.565,0.518,-0.0177,-3.29,36003686.221304,36872,0.5288,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.523,0.5592,0.522,0.5377,0.0102,1.93,60897280.980649,43632,0.544,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.6,0.5137,0.5275,-0.0826,-13.54,71290218.142032,56434,0.5367,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",0.6324,0.644,0.601,0.6101,-0.0236,-3.72,24298332.515864,42999,0.62,{"date":598,"open":599,"high":600,"low":596,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.63,0.6448,0.6337,0.0213,3.48,28313262.692794,37070,0.6328,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":202,"volume":614,"transactions":615,"vwap":616},"2026-08-03",0.5761,0.627,0.5717,0.6124,0.0464,29709391.910288,37669,0.6065,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.57,0.605,0.5605,0.566,0.0103,1.85,25991722.993717,33302,0.5807,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.538,0.5676,0.536,0.5557,0.0248,4.67,12041899.880955,16174,0.5511,{"date":640,"open":641,"high":642,"low":564,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.545,0.5567,0.5309,-0.0105,-1.94,15514741.636027,16124,0.5362,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",0.5527,0.5541,0.5224,0.5414,-0.007,-1.28,23135641.487971,27963,0.537,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":644,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",0.5655,0.58,0.548,0.5484,-1.88,17110272.611992,21256,0.5582,{"date":671,"open":619,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",0.5778,0.5457,0.5589,-0.0012,-0.21,16437668.480497,23892,0.5575,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",0.5946,0.595,0.5513,0.5601,-0.0364,-6.1,40523623.64507,37287,0.5661,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",0.607,0.6134,0.592,0.5965,-0.0135,-2.21,22106326.382053,26720,0.6021,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",0.5973,0.6166,0.583,0.61,0.0155,2.61,28104082.083795,33809,0.5954,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",0.596,0.6029,0.5731,0.5945,0.0035,0.59,26696845.477076,29530,0.5874,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",0.60000002,0.61000001,0.58899999,0.59100002,-0.009,-1.5,21860800,{"date":734,"open":735,"high":735,"low":736,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-07-16",0.63499999,0.59799999,-0.033,-5.21,29196400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":572,"volume":747,"transactions":9,"vwap":745},"2026-07-15",0.62599999,0.64899999,0.62400001,0.63300002,0.012,22948000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":185,"percent_change":185,"volume":754,"transactions":9,"vwap":753},"2026-07-14",0.625,0.64200002,0.61500001,0.62099999,25868700,{"date":756,"open":757,"high":758,"low":753,"close":753,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-07-13",0.66000003,0.67500001,-0.035,-5.34,43985800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",0.676,0.67699999,0.65399998,0.65600002,-0.019,-2.81,36392500,{"date":772,"open":773,"high":774,"low":775,"close":758,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":758},"2026-07-09",0.68599999,0.69099998,0.66299999,-0.005,-0.74,31453500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",0.69999999,0.70499998,0.66799998,0.68000001,-0.03,-4.23,36279500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",0.727,0.745,0.70599997,0.70999998,-0.024,-3.27,23366600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",0.71399999,0.755,0.70300001,0.73400003,0.024,3.38,29615900,{"date":807,"open":808,"high":809,"low":793,"close":793,"change":759,"percent_change":810,"volume":811,"transactions":9,"vwap":793},"2026-07-02",0.75700003,0.77999997,-4.7,20346900,{"date":813,"open":814,"high":815,"low":816,"close":791,"change":776,"percent_change":817,"volume":818,"transactions":9,"vwap":791},"2026-07-01",0.74299997,0.78600001,0.741,-0.67,29694800,{"date":820,"open":821,"high":822,"low":823,"close":284,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":284},"2026-06-30",0.71200001,0.80500001,0.70099998,0.041,5.78,58476100,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",0.667,0.72399998,0.70899999,0.05,7.59,33089300,{"date":836,"open":784,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",0.69800001,0.64600003,0.65899998,-0.025,-3.65,77520100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":472,"volume":850,"transactions":9,"vwap":848},"2026-06-25",0.69700003,0.73199999,0.68099999,0.68400002,0.002,22346800,{"date":852,"open":758,"high":799,"low":758,"close":853,"change":854,"percent_change":720,"volume":855,"transactions":9,"vwap":853},"2026-06-24",0.68199998,0.004,32457600,{"date":857,"open":773,"high":831,"low":758,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",0.67799997,-0.02,-2.87,21721000,{"date":863,"open":864,"high":865,"low":866,"close":837,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":837},"2026-06-22",0.704,0.72299999,0.69,-0.013,-1.83,22020200,{"date":871,"open":872,"high":873,"low":837,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",0.71600002,0.73000002,0.71100003,0.014,2.01,20212800,{"date":879,"open":866,"high":880,"low":881,"close":845,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":845},"2026-06-17",0.72899997,0.68300003,0.013,1.9,25635700,{"date":886,"open":887,"high":846,"low":881,"close":848,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":848},"2026-06-16",0.71499997,-0.018,-2.56,24198300,{"date":892,"open":801,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",0.75099999,0.70200002,0.021,3.08,29494300,{"date":899,"open":781,"high":793,"low":758,"close":847,"change":900,"percent_change":795,"volume":901,"transactions":9,"vwap":847},"2026-06-12",-0.023,26927200,{"date":903,"open":866,"high":821,"low":904,"close":864,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":864},"2026-06-11",0.67299998,0.022,3.23,25680200,{"date":909,"open":910,"high":782,"low":911,"close":853,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":853},"2026-06-10",0.68900001,0.66100001,-0.008,-1.16,42029000,{"date":916,"open":917,"high":918,"low":848,"close":866,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":866},"2026-06-09",0.75300002,0.75400001,-0.065,-8.61,55463400,{"date":923,"open":924,"high":925,"low":831,"close":800,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":800},"2026-06-08",0.722,0.77700001,0.046,6.49,62141000,{"date":930,"open":931,"high":931,"low":781,"close":831,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":831},"2026-06-05",0.778,-0.077,-9.8,47328900,{"date":936,"open":937,"high":938,"low":939,"close":815,"change":926,"percent_change":940,"volume":941,"transactions":9,"vwap":815},"2026-06-04",0.73100001,0.79799998,0.72600001,6.22,34224400,{"date":943,"open":944,"high":944,"low":799,"close":945,"change":840,"percent_change":795,"volume":946,"transactions":9,"vwap":945},"2026-06-03",0.75999999,0.74000001,34374400,{"date":948,"open":949,"high":809,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",0.77899998,0.75199997,0.76499999,-0.011,-1.42,29756700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":867,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-01",0.787,0.78899997,0.76200002,0.77600002,-1.65,28953000,{"date":964,"open":965,"high":966,"low":967,"close":958,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":958},"2026-05-29",0.82499999,0.829,0.78500003,-0.031,-3.78,34711900,{"date":972,"open":809,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",0.84399998,0.76300001,0.81999999,0.031,3.93,46708800,{"date":980,"open":808,"high":981,"low":791,"close":958,"change":895,"percent_change":982,"volume":983,"transactions":9,"vwap":958},"2026-05-27",0.79000002,2.73,28855700,{"date":985,"open":986,"high":987,"low":893,"close":988,"change":849,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",0.78100002,0.792,0.76800001,0.26,37030600,{"date":992,"open":993,"high":994,"low":808,"close":995,"change":900,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",0.78299999,0.815,0.76599997,-2.92,30014600,{"date":999,"open":1000,"high":958,"low":1001,"close":958,"change":849,"percent_change":121,"volume":1002,"transactions":9,"vwap":958},"2026-05-21",0.77399999,0.74599999,25964400,{"date":1004,"open":800,"high":981,"low":846,"close":957,"change":193,"percent_change":1005,"volume":1006,"transactions":9,"vwap":957},"2026-05-20",3.96,22957500,{"date":1008,"open":950,"high":808,"low":830,"close":808,"change":776,"percent_change":1009,"volume":1010,"transactions":9,"vwap":808},"2026-05-19",-0.66,25654900,{"date":1012,"open":1013,"high":938,"low":1014,"close":959,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":959},"2026-05-18",0.79500002,0.74400002,-0.042,-5.22,30852900,{"date":1019,"open":809,"high":1020,"low":809,"close":1021,"change":185,"percent_change":185,"volume":1022,"transactions":9,"vwap":1021},"2026-05-15",0.83499998,0.80400002,38840800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1021,"change":803,"percent_change":896,"volume":1028,"transactions":9,"vwap":1021},"2026-05-14",0.78399998,0.81,0.75599998,36587500,{"date":1030,"open":815,"high":1031,"low":951,"close":809,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":809},"2026-05-13",0.79400003,-0.015,-1.89,34030700,{"date":1036,"open":938,"high":1037,"low":1038,"close":1013,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1013},"2026-05-12",0.80599999,0.76700002,-0.014,-1.73,43585600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":794,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-11",0.82099998,0.85000002,0.78200001,0.80900002,-2.88,51819600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-08",0.89399999,0.89899999,0.81599998,0.833,-0.06,-6.72,77804500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",0.92500001,0.93000001,0.88,0.89300001,-0.147,-14.13,89479300,{"date":1069,"open":1062,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",1.05,0.92000002,1.04,0.121,13.17,106782600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":859,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",0.94700003,0.95899999,0.91399997,0.91900003,-2.13,41076600,{"date":1085,"open":1086,"high":89,"low":1087,"close":1088,"change":20,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",0.93699998,0.92799997,0.93900001,-1.05,59119700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":759,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",1.085,1.1,0.93099999,0.949,-3.56,113736000,{"date":1100,"open":1044,"high":1070,"low":1044,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",0.98400003,0.169,20.74,169040200,{"date":1106,"open":1107,"high":1108,"low":994,"close":994,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":994},"2026-04-29",0.86299998,0.88999999,-0.045,-5.23,36856000,{"date":1113,"open":1114,"high":1086,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-28",0.89999998,0.86000001,-0.049,-5.39,46478900,{"date":1120,"open":1121,"high":1122,"low":1045,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",0.86500001,0.958,0.90899998,0.036,4.12,78224800,{"date":1128,"open":1129,"high":1130,"low":1107,"close":1131,"change":932,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",0.94999999,1.03,0.87300003,-8.11,117986000,{"date":1135,"open":1094,"high":1094,"low":1129,"close":1129,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1129},"2026-04-23",-0.15,-13.64,99830200,{"date":1140,"open":1141,"high":1142,"low":1072,"close":1094,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1094},"2026-04-22",1.045,1.26,0.055,5.26,134265800,{"date":1147,"open":1148,"high":1149,"low":102,"close":1141,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1141},"2026-04-21",1.38,1.4,-0.115,-9.91,397441100,{"date":1154,"open":1155,"high":1156,"low":809,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",0.83200002,1.17,1.16,0.337,40.95,220171100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":824,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-17",0.90799999,0.97000003,0.82300001,5.24,197859100,{"date":1169,"open":809,"high":975,"low":1170,"close":1046,"change":976,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1046},"2026-04-16",0.76999998,4.13,48491100,{"date":1174,"open":924,"high":988,"low":799,"close":893,"change":976,"percent_change":1175,"volume":1176,"transactions":9,"vwap":893},"2026-04-15",4.31,37798100,{"date":1178,"open":775,"high":1170,"low":767,"close":1179,"change":107,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-14",0.72000003,9.09,55196900,{"date":1183,"open":736,"high":765,"low":728,"close":757,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":757},"2026-04-13",0.063,10.55,56660400,{"date":1188,"open":726,"high":752,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",0.58499998,0.597,-0.003,-0.5,15562600,{"date":1195,"open":1196,"high":727,"low":1197,"close":726,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":726},"2026-04-09",0.58999997,0.58399999,-0.002,-0.33,17857700,{"date":1202,"open":727,"high":596,"low":1203,"close":1204,"change":905,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-08",0.59200001,0.602,3.79,21939700,{"date":1208,"open":1190,"high":726,"low":1209,"close":1210,"change":20,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-07",0.57300001,0.57999998,-1.69,18918900,{"date":1214,"open":726,"high":1215,"low":1196,"close":1196,"change":1216,"percent_change":817,"volume":1217,"transactions":9,"vwap":1196},"2026-04-06",0.63999999,-0.004,30768700,{"date":1219,"open":1204,"high":727,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",0.58099997,0.59399998,-0.026,-4.19,47540200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":596,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":596},"2026-04-01",0.63200003,0.66500002,0.60100001,-0.082,-11.68,58566300,{"date":1234,"open":596,"high":880,"low":1235,"close":894,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":894},"2026-03-31",0.61699998,0.092,15.08,62144900,{"date":1240,"open":1241,"high":1242,"low":726,"close":727,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":727},"2026-03-30",0.63700002,0.65499997,-0.027,-4.24,26059900,{"date":1247,"open":1248,"high":1249,"low":735,"close":1241,"change":867,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1241},"2026-03-27",0.64999998,0.662,-2,18862100,{"date":1253,"open":784,"high":1254,"low":1248,"close":1248,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2026-03-26",0.685,-0.046,-6.61,15340600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",0.699,0.70700002,0.66900003,0.69599998,0.009,1.31,26573900,{"date":1268,"open":874,"high":1269,"low":881,"close":1270,"change":737,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-24",0.72500002,0.68699998,-4.58,17262700,{"date":1274,"open":792,"high":1275,"low":910,"close":1179,"change":803,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1179},"2026-03-23",0.736,3.45,35880900,{"date":1279,"open":793,"high":1280,"low":774,"close":1263,"change":1032,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1263},"2026-03-20",0.713,-2.11,18658500,{"date":1284,"open":781,"high":1285,"low":866,"close":874,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":874},"2026-03-19",0.71700001,0.011,1.57,18318500,{"date":1290,"open":284,"high":284,"low":781,"close":781,"change":1116,"percent_change":1291,"volume":1292,"transactions":9,"vwap":781},"2026-03-18",-6.54,32320900,{"date":1294,"open":951,"high":925,"low":945,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-17",0.74900001,-0.059,-7.3,27682400,{"date":1300,"open":944,"high":1301,"low":950,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-16",0.80800003,0.048,6.32,26491900,{"date":1306,"open":814,"high":987,"low":945,"close":944,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":944},"2026-03-13",0.028,3.83,27062800,{"date":1311,"open":949,"high":1312,"low":846,"close":846,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":846},"2026-03-12",0.79100001,-0.058,-7.34,25897400,{"date":1317,"open":284,"high":938,"low":284,"close":981,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":981},"2026-03-11",0.034,4.5,25699300,{"date":1322,"open":1323,"high":958,"low":816,"close":1027,"change":655,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1027},"2026-03-10",0.76099998,-0.92,19780500,{"date":1327,"open":1328,"high":975,"low":1329,"close":974,"change":785,"percent_change":969,"volume":1330,"transactions":9,"vwap":974},"2026-03-09",0.773,0.73799998,28926500,{"date":1332,"open":959,"high":1333,"low":284,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-06",0.79299998,0.016,2.06,19020500,{"date":1338,"open":981,"high":965,"low":1170,"close":925,"change":867,"percent_change":961,"volume":1339,"transactions":9,"vwap":925},"2026-03-05",31980600,{"date":1341,"open":1047,"high":1342,"low":981,"close":981,"change":1216,"percent_change":1192,"volume":1343,"transactions":9,"vwap":981},"2026-03-04",0.82999998,22968400,{"date":1345,"open":1346,"high":1045,"low":995,"close":1031,"change":968,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1031},"2026-03-03",0.82200003,-3.76,31546100,{"date":1350,"open":1351,"high":1352,"low":809,"close":965,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":965},"2026-03-02",0.83700001,0.89200002,-0.121,-12.79,45098900,{"date":1357,"open":1312,"high":1070,"low":981,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-27",0.94599998,0.126,15.37,148107200,{"date":1363,"open":967,"high":975,"low":284,"close":975,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":975},"2026-02-26",0.023,2.89,35309600,{"date":1368,"open":1014,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-25",0.80000001,0.73299998,0.79699999,0.073,10.08,39708900,{"date":1376,"open":823,"high":284,"low":781,"close":830,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":830},"2026-02-24",0.033,4.78,22043400,{"date":1381,"open":1382,"high":1179,"low":774,"close":774,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":774},"2026-02-23",0.71799999,-0.034,-4.69,19645500,{"date":1387,"open":284,"high":1170,"low":1269,"close":1269,"change":919,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1269},"2026-02-20",-8.23,23569600,{"date":1391,"open":782,"high":1392,"low":837,"close":981,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":981},"2026-02-19",0.81800002,0.077,10.8,49897600,{"date":1397,"open":945,"high":814,"low":1398,"close":1280,"change":875,"percent_change":473,"volume":1399,"transactions":9,"vwap":1280},"2026-02-18",0.69199997,21349900,{"date":1401,"open":1402,"high":1403,"low":853,"close":1260,"change":1404,"percent_change":1211,"volume":1405,"transactions":9,"vwap":1260},"2026-02-17",0.72100002,0.73500001,-0.012,15814100,{"date":1407,"open":864,"high":945,"low":837,"close":874,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":874},"2026-02-13",0.019,2.75,14377300,{"date":1412,"open":793,"high":1413,"low":866,"close":1398,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1398},"2026-02-12",0.71899998,-0.017,-2.4,19950800,{"date":1418,"open":1419,"high":1419,"low":781,"close":831,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":831},"2026-02-11",0.759,-0.041,-5.47,28114200,{"date":1424,"open":1038,"high":975,"low":284,"close":284,"change":859,"percent_change":1425,"volume":1426,"transactions":9,"vwap":284},"2026-02-10",-2.6,37692000,{"date":1428,"open":284,"high":1170,"low":874,"close":1170,"change":824,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1170},"2026-02-09",5.62,24066800,{"date":1432,"open":910,"high":814,"low":848,"close":880,"change":1184,"percent_change":1433,"volume":1434,"transactions":9,"vwap":880},"2026-02-06",9.46,31004000,{"date":1436,"open":1263,"high":1413,"low":775,"close":1437,"change":1255,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-05",0.66600001,-6.46,26572000,{"date":1441,"open":1442,"high":1038,"low":874,"close":821,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":821},"2026-02-04",0.74699998,-0.043,-5.7,31136400,{"date":1447,"open":808,"high":949,"low":924,"close":800,"change":905,"percent_change":1448,"volume":1449,"transactions":9,"vwap":800},"2026-02-03",3,23306200,{"date":1451,"open":1452,"high":1452,"low":939,"close":1370,"change":785,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1370},"2026-02-02",0.764,-3.93,25456100,{"date":1456,"open":949,"high":1457,"low":893,"close":974,"change":867,"percent_change":1458,"volume":1459,"transactions":9,"vwap":974},"2026-01-30",0.80199999,-1.68,44856900,{"date":1461,"open":1020,"high":1351,"low":1170,"close":960,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":960},"2026-01-29",-0.054,-6.51,39456400,{"date":1466,"open":1121,"high":1467,"low":1342,"close":1342,"change":859,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1342},"2026-01-28",0.91000003,-2.35,51553100,{"date":1471,"open":1472,"high":1472,"low":1045,"close":1045,"change":737,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1045},"2026-01-27",0.89099997,-3.74,31775300,{"date":1476,"open":1477,"high":1477,"low":1063,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-26",0.917,0.88300002,-0.032,-3.5,36061400,{"date":1483,"open":1484,"high":1485,"low":1467,"close":1486,"change":768,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-23",0.94,0.954,0.91500002,-2.03,35520400,{"date":1490,"open":1491,"high":89,"low":1095,"close":1492,"change":1198,"percent_change":676,"volume":1493,"transactions":9,"vwap":1492},"2026-01-22",0.93800002,0.93400002,48253300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",0.935,0.97500002,0.90200001,0.93599999,0.01,1.08,31633700,{"date":1504,"open":1505,"high":1164,"low":1506,"close":1507,"change":1296,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-20",0.94199997,0.921,0.926,-5.99,38315800,{"date":1511,"open":1512,"high":1072,"low":1497,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-16",1.035,0.98500001,-0.055,-5.29,50788000,{"date":1518,"open":1519,"high":501,"low":1519,"close":1072,"change":1520,"percent_change":19,"volume":1521,"transactions":9,"vwap":1072},"2026-01-15",0.98000002,0.078,86188800,{"date":1523,"open":1496,"high":1524,"low":1114,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-14",0.98699999,0.96200001,0.015,1.58,46106600,{"date":1530,"open":1519,"high":1519,"low":1531,"close":1078,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1078},"2026-01-13",0.94099998,-0.036,-3.66,35359800,{"date":1536,"open":1497,"high":89,"low":1129,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-12",0.98299998,0.008,0.82,43664000,{"date":1542,"open":1130,"high":1543,"low":1544,"close":1497,"change":1514,"percent_change":760,"volume":1545,"transactions":9,"vwap":1497},"2026-01-09",1.06,0.96499997,63007800,{"date":1547,"open":102,"high":1501,"low":1548,"close":1130,"change":20,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1130},"2026-01-08",0.96700001,-0.96,63542400,{"date":1552,"open":1531,"high":1553,"low":1554,"close":1072,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1072},"2026-01-07",1.09,0.898,0.106,11.35,109323300,{"date":1559,"open":1108,"high":1122,"low":1063,"close":1492,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1492},"2026-01-06",0.044,4.94,54938500,{"date":1564,"open":1352,"high":1122,"low":1565,"close":1108,"change":1264,"percent_change":89,"volume":1566,"transactions":9,"vwap":1108},"2026-01-05",0.85699999,72141300,{"date":1568,"open":1045,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-02",0.903,0.83999997,0.88099998,0.061,7.44,43051100,{"date":1576,"open":1045,"high":1115,"low":1577,"close":975,"change":1243,"percent_change":1578,"volume":1579,"transactions":9,"vwap":975},"2025-12-31",0.81199998,-3.19,50584800,{"date":1581,"open":1053,"high":1087,"low":1582,"close":1582,"change":1032,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-30",0.847,-1.74,53519300,{"date":1586,"open":1587,"high":1164,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-29",0.88800001,0.861,0.86199999,-0.038,-4.22,64899100,{"date":1594,"open":1537,"high":1595,"low":1114,"close":1114,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1114},"2025-12-26",0.986,-0.087,-8.81,59588000,{"date":1600,"open":1601,"high":46,"low":1519,"close":1524,"change":900,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1524},"2025-12-24",0.99800003,-2.28,30993100,{"date":1605,"open":1606,"high":1606,"low":1607,"close":102,"change":1056,"percent_change":1608,"volume":1609,"transactions":9,"vwap":102},"2025-12-23",1.07,0.95999998,-5.61,68199700,{"date":1611,"open":1612,"high":1613,"low":1543,"close":1606,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1606},"2025-12-22",1.12,1.14,-0.04,-3.6,43606300,{"date":1618,"open":1072,"high":1142,"low":1130,"close":501,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":501},"2025-12-19",0.07,6.73,172579000,{"date":1623,"open":1070,"high":1613,"low":1130,"close":1072,"change":20,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1072},"2025-12-18",-0.95,43522600,{"date":1627,"open":1094,"high":116,"low":1130,"close":1070,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1070},"2025-12-17",-0.05,-4.55,42384400,{"date":1632,"open":89,"high":1612,"low":89,"close":1094,"change":107,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1094},"2025-12-16",5.77,46350600,{"date":1636,"open":1637,"high":1638,"low":1130,"close":1072,"change":1628,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1072},"2025-12-15",1.105,1.135,-4.59,55077700,{"date":1642,"open":1156,"high":1643,"low":1553,"close":1553,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1553},"2025-12-12",1.21,-0.09,-7.63,41276800,{"date":1648,"open":1649,"high":1650,"low":1156,"close":1651,"change":1628,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-11",1.225,1.24,1.18,-4.07,38198700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":785,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-10",1.245,1.32,1.2,1.23,-2.38,54100700,{"date":1663,"open":1094,"high":1664,"low":1665,"close":1142,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1142},"2025-12-09",1.3,1.098,0.12,10.53,70045100,{"date":1670,"open":1659,"high":1659,"low":116,"close":1613,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1613},"2025-12-08",-0.08,-6.56,63587000,{"date":1675,"open":1676,"high":1677,"low":1643,"close":1678,"change":859,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-05",1.25,1.42,1.22,-1.61,101323700,{"date":1682,"open":1683,"high":1684,"low":1650,"close":1650,"change":20,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1650},"2025-12-04",1.255,1.37,-0.8,59989700,{"date":1688,"open":1659,"high":1689,"low":1690,"close":1676,"change":1614,"percent_change":306,"volume":1691,"transactions":9,"vwap":1676},"2025-12-03",1.27,1.15,77682500,{"date":1693,"open":1694,"high":1677,"low":1659,"close":1695,"change":1628,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-02",1.395,1.29,-3.73,233171400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":82,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":82},"2025-12-01",0.95499998,1.48,0.93199998,0.358,36.46,270280300,{"date":1707,"open":89,"high":1606,"low":1708,"close":1709,"change":1590,"percent_change":1696,"volume":1710,"transactions":9,"vwap":1709},"2025-11-28",0.96399999,0.98199999,68571400,{"date":1712,"open":1713,"high":1070,"low":1714,"close":89,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":89},"2025-11-26",0.86799997,0.86400002,0.163,19.02,172661300,{"date":1719,"open":1713,"high":1720,"low":965,"close":1565,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1565},"2025-11-25",0.884,-0.006,-0.7,53104800,{"date":1725,"open":1726,"high":1484,"low":1054,"close":1107,"change":1727,"percent_change":1666,"volume":1728,"transactions":9,"vwap":1107},"2025-11-24",0.88200003,0.001,89057800,{"date":1730,"open":1731,"high":1732,"low":1026,"close":1589,"change":888,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1589},"2025-11-21",0.87599999,0.90499997,-2.05,74410400,{"date":1736,"open":102,"high":89,"low":1063,"close":1063,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1063},"2025-11-20",-0.096,-9.84,102902500,{"date":1741,"open":46,"high":1130,"low":1742,"close":1743,"change":794,"percent_change":1415,"volume":1744,"transactions":9,"vwap":1743},"2025-11-19",0.95200002,0.97600001,56581200,{"date":1746,"open":1130,"high":1606,"low":46,"close":46,"change":1614,"percent_change":1747,"volume":1748,"transactions":9,"vwap":46},"2025-11-18",-3.85,42674000,{"date":1750,"open":1612,"high":116,"low":46,"close":1072,"change":1614,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1072},"2025-11-17",-3.7,61645200,{"date":1754,"open":1499,"high":1659,"low":1499,"close":1501,"change":1619,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1501},"2025-11-14",6.93,129603600,{"date":1758,"open":1637,"high":501,"low":46,"close":102,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":102},"2025-11-13",-0.105,-9.42,85509200,{"date":1763,"open":1643,"high":1695,"low":501,"close":1764,"change":1759,"percent_change":920,"volume":1765,"transactions":9,"vwap":1764},"2025-11-12",1.115,84409000,{"date":1767,"open":1676,"high":82,"low":1651,"close":1678,"change":21,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1678},"2025-11-11",-8.96,82885200,{"date":1771,"open":1772,"high":1773,"low":1695,"close":82,"change":1628,"percent_change":1615,"volume":1774,"transactions":9,"vwap":82},"2025-11-10",1.41,1.46,125430400,{"date":1776,"open":1651,"high":1677,"low":116,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-07",1.39,0.2,16.81,143987700,{"date":1782,"open":1695,"high":1783,"low":60,"close":60,"change":1671,"percent_change":1784,"volume":1785,"transactions":9,"vwap":60},"2025-11-06",1.56,-6.3,190986500,{"date":1787,"open":1684,"high":1148,"low":1659,"close":1689,"change":1056,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1689},"2025-11-05",-4.51,94676900,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1056,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-04",1.275,1.52,1.33,-4.32,166175300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1777,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1777},"2025-11-03",1.505,1.54,1.35,-0.265,-16.01,156997900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1807,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1807},"2025-10-31",1.655,1.71,1.55,0.005,0.3,103373900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-30",1.755,1.77,1.6,1.65,-0.195,-10.57,147658000,{"date":1823,"open":1824,"high":1825,"low":1816,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-29",2.07,2.08,1.845,-0.13,-6.58,227981500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-28",1.92,2.36,1.82,1.975,0.165,9.12,478425600,{"date":1840,"open":473,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-27",2.23,1.8,1.81,-0.375,-17.16,364020700,{"date":1848,"open":1849,"high":1850,"low":1825,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-24",3.315,3.35,2.185,-0.655,-23.06,803375300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":482,"change":777,"percent_change":1860,"volume":1861,"transactions":9,"vwap":482},"2025-10-23",2.95,3.728,2.77,-20.67,802209200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1614,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-22",6.17,7.69,2.62,3.58,-1.1,2227938200,{"date":1871,"open":1872,"high":1873,"low":572,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-21",2.31,3.86,3.62,2.15,146.26,2071569300,{"date":1879,"open":89,"high":1880,"low":1571,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-20",1.53,1.47,0.824,127.55,1202828700,{"date":1886,"open":1887,"high":917,"low":1888,"close":838,"change":1359,"percent_change":1889,"volume":1890,"transactions":9,"vwap":838},"2025-10-17",0.60799998,0.55000001,24.23,438222600,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1136,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-16",0.69300002,0.5,0.51999998,-22.39,174262400,{"date":1899,"open":957,"high":1392,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-15",0.65100002,0.67000002,-0.111,-14.21,120425700,{"date":1906,"open":1081,"high":1507,"low":1170,"close":986,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":986},"2025-10-14",-0.254,-24.54,113067200,{"date":1911,"open":1912,"high":1612,"low":1913,"close":1512,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1512},"2025-10-13",0.84799999,0.84500003,-0.975,-48.51,128357700,{"date":1918,"open":876,"high":1919,"low":1920,"close":876,"change":452,"percent_change":1921,"volume":1922,"transactions":9,"vwap":876},"2025-10-10",2.28,1.995,2.03,14533500,{"date":1924,"open":1335,"high":1824,"low":1925,"close":1926,"change":1927,"percent_change":1515,"volume":1928,"transactions":9,"vwap":1926},"2025-10-09",1.95,1.97,-0.11,8919800,{"date":1930,"open":1931,"high":1932,"low":215,"close":1825,"change":1933,"percent_change":1639,"volume":1934,"transactions":9,"vwap":1825},"2025-10-08",2.2,2.22,-0.1,6829300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-07",2.39,2.11,2.18,-0.17,-7.23,6539200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-06",2.6,2.63,2.285,2.35,-0.22,-8.56,8276700,{"date":1953,"open":1948,"high":1954,"low":1948,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-03",2.65,2.57,0.24,10.3,9492500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-02",2.34,2.49,2.3,2.33,0.02,0.87,9679900,{"date":1969,"open":1970,"high":1971,"low":1925,"close":1872,"change":443,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1872},"2025-10-01",1.965,2.43,22.22,20834000,{"date":1975,"open":1843,"high":572,"low":1976,"close":1977,"change":1619,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-30",1.66,1.89,3.85,13954100,{"date":1981,"open":1689,"high":1932,"low":1659,"close":1834,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1834},"2025-09-29",-1.03,-36.14,65310400,{"date":1986,"open":1987,"high":1365,"low":1988,"close":1989,"change":1965,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-26",2.83,2.78,2.85,0.71,1256700,{"date":1993,"open":482,"high":1365,"low":982,"close":1987,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1987},"2025-09-25",-0.07,-2.41,2471500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":832,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-24",2.82,2.99,2.76,2.9,1.75,2181300,{"date":2006,"open":482,"high":2007,"low":1987,"close":1989,"change":1500,"percent_change":150,"volume":2008,"transactions":9,"vwap":1989},"2025-09-23",2.98,2292200,{"date":2010,"open":1987,"high":482,"low":2011,"close":482,"change":1500,"percent_change":150,"volume":2012,"transactions":9,"vwap":482},"2025-09-22",2.715,1708800,{"date":2014,"open":2015,"high":2016,"low":1859,"close":1987,"change":107,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1987},"2025-09-19",2.8,2.92,2.17,2134200,{"date":2020,"open":2001,"high":2021,"low":2022,"close":1859,"change":452,"percent_change":1881,"volume":2023,"transactions":9,"vwap":1859},"2025-09-18",2.93,2.735,3905200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":982,"change":1965,"percent_change":157,"volume":2029,"transactions":9,"vwap":982},"2025-09-17",2.7,2.835,2.621,3122600,{"date":2031,"open":2032,"high":1987,"low":2026,"close":2033,"change":1644,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-16",2.81,2.71,-3.21,1857700,{"date":2037,"open":709,"high":1999,"low":2038,"close":2015,"change":1666,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2015},"2025-09-15",2.59,4.48,3262000,{"date":2042,"open":1945,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":896,"volume":2047,"transactions":9,"vwap":2045},"2025-09-12",2.69,2.53,2.68,0.08,1685000,{"date":2049,"open":2050,"high":1866,"low":2051,"close":1945,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1945},"2025-09-11",2.51,2.495,0.11,4.42,2340600,{"date":2056,"open":1955,"high":2057,"low":2058,"close":1962,"change":1644,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1962},"2025-09-10",2.585,2.48,-3.49,1199800,{"date":2062,"open":2063,"high":1945,"low":2064,"close":2065,"change":832,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-09",2.5,2.47,2.58,1.98,1227900,{"date":2069,"open":2064,"high":2070,"low":2071,"close":2044,"change":1619,"percent_change":1989,"volume":2072,"transactions":9,"vwap":2044},"2025-09-08",2.559,2.4,2069900,{"date":2074,"open":1948,"high":2064,"low":1948,"close":2075,"change":2052,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-05",2.46,4.68,1592800,{"date":2079,"open":1872,"high":2080,"low":2081,"close":1948,"change":193,"percent_change":1695,"volume":2082,"transactions":9,"vwap":1948},"2025-09-04",2.38,2.29,1228900,{"date":2084,"open":1937,"high":1971,"low":1872,"close":2085,"change":1628,"percent_change":1281,"volume":2086,"transactions":9,"vwap":2085},"2025-09-03",2.32,1547800,{"date":2088,"open":1962,"high":1962,"low":1833,"close":2089,"change":1827,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-02",2.37,-5.2,1990700,{"date":2093,"open":2094,"high":2095,"low":2058,"close":2063,"change":1614,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2063},"2025-08-29",2.55,2.56,-1.57,1373400,{"date":2099,"open":1945,"high":709,"low":1962,"close":2100,"change":1628,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-28",2.54,-1.93,1217900,{"date":2104,"open":1962,"high":1946,"low":2058,"close":2038,"change":315,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2038},"2025-08-27",4.02,1904500,{"date":2108,"open":709,"high":2109,"low":2064,"close":1962,"change":1933,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1962},"2025-08-26",2.66,-3.86,2703500,{"date":2113,"open":2050,"high":2026,"low":2114,"close":2038,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2038},"2025-08-25",2.45,0.14,5.71,5885900,{"date":2119,"open":2071,"high":2051,"low":2120,"close":2114,"change":107,"percent_change":2050,"volume":2121,"transactions":9,"vwap":2114},"2025-08-22",2.395,2125400,{"date":2123,"open":2071,"high":2124,"low":1948,"close":1937,"change":859,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1937},"2025-08-21",2.41,-0.83,1366100,{"date":2128,"open":1971,"high":2129,"low":1833,"close":2124,"change":1628,"percent_change":1487,"volume":2130,"transactions":9,"vwap":2124},"2025-08-20",2.465,1937400,{"date":2132,"open":2100,"high":1945,"low":2133,"close":2075,"change":1994,"percent_change":349,"volume":2134,"transactions":9,"vwap":2075},"2025-08-19",2.44,2134100,{"date":2136,"open":1866,"high":2137,"low":2044,"close":2044,"change":1628,"percent_change":645,"volume":2138,"transactions":9,"vwap":2044},"2025-08-18",2.645,1959600,{"date":2140,"open":2141,"high":1409,"low":1955,"close":2065,"change":676,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2065},"2025-08-15",2.74,-7.53,4063400,{"date":2145,"open":1409,"high":2146,"low":2147,"close":2148,"change":785,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-14",2.845,2.72,2.79,-1.06,1833800,{"date":2152,"open":982,"high":1365,"low":982,"close":1999,"change":315,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1999},"2025-08-13",3.68,1875000,{"date":2156,"open":2033,"high":2032,"low":2033,"close":2147,"change":1965,"percent_change":157,"volume":2157,"transactions":9,"vwap":2147},"2025-08-12",3051600,{"date":2159,"open":2109,"high":2147,"low":709,"close":2026,"change":452,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2026},"2025-08-11",1.5,2586700,{"date":2163,"open":2164,"high":2164,"low":2109,"close":2109,"change":422,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2109},"2025-08-08",2.808,-5,1659400,{"date":2168,"open":2169,"high":1857,"low":2022,"close":2015,"change":21,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2015},"2025-08-07",2.87,-4.11,2704400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2016,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2016},"2025-08-06",3.03,3.065,2.91,-0.18,-5.81,2731900,{"date":2181,"open":2174,"high":2182,"low":2007,"close":2183,"change":1619,"percent_change":1872,"volume":2184,"transactions":9,"vwap":2183},"2025-08-05",3.11,3.1,1586700,{"date":2186,"open":2176,"high":2187,"low":2188,"close":2174,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2174},"2025-08-04",3.04,2.875,0.16,5.57,2018300,{"date":2193,"open":1448,"high":1448,"low":1989,"close":2169,"change":1940,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2169},"2025-08-01",-5.59,1948600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2187,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2187},"2025-07-31",3.24,3.245,3.035,-0.2,-6.17,2485700,{"date":2205,"open":2206,"high":1276,"low":2207,"close":2198,"change":859,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2198},"2025-07-30",3.26,3.22,-0.61,2440100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":1827,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2206},"2025-07-29",3.41,3.42,3.225,-3.83,1869700,{"date":2218,"open":2219,"high":2219,"low":1850,"close":2220,"change":432,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-28",3.65,3.39,-6.87,3269700,{"date":2224,"open":1978,"high":1873,"low":2225,"close":2226,"change":676,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-25",3.61,3.64,-5.45,3029900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1978,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1978},"2025-07-24",4.19,4.21,3.78,-0.43,-10.05,5107000,{"date":2238,"open":2076,"high":2239,"low":2240,"close":2241,"change":107,"percent_change":1677,"volume":2242,"transactions":9,"vwap":2241},"2025-07-23",4.82,4.18,4.28,13175900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1666,"percent_change":2021,"volume":2249,"transactions":9,"vwap":2248},"2025-07-22",4.15,4.54,3.949,4.22,9681900,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":578,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-21",3.495,4.56,4.1,17.14,14632500,{"date":2258,"open":2259,"high":2260,"low":1276,"close":2261,"change":185,"percent_change":185,"volume":2262,"transactions":9,"vwap":2261},"2025-07-18",3.54,3.565,3.5,1086500,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2261,"change":2189,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2261},"2025-07-17",3.34,3.555,4.79,1577300,{"date":2270,"open":2271,"high":1850,"low":906,"close":2265,"change":2046,"percent_change":2114,"volume":2272,"transactions":9,"vwap":2265},"2025-07-16",3.31,1057000,{"date":2274,"open":2275,"high":2276,"low":2206,"close":2206,"change":2201,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2206},"2025-07-15",3.47,3.505,-5.78,1283400,{"date":2280,"open":2261,"high":2281,"low":2282,"close":2283,"change":1628,"percent_change":953,"volume":2284,"transactions":9,"vwap":2283},"2025-07-14",3.53,3.415,3.46,676400,{"date":2286,"open":265,"high":2287,"low":2252,"close":2288,"change":1671,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-11",3.578,3.51,-2.23,910900,{"date":2292,"open":2281,"high":1874,"low":2276,"close":2293,"change":2046,"percent_change":1919,"volume":2294,"transactions":9,"vwap":2293},"2025-07-10",3.59,1022000,{"date":2296,"open":2297,"high":2297,"low":603,"close":2288,"change":1994,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2288},"2025-07-09",3.6,-1.96,1024200,{"date":2301,"open":2261,"high":2297,"low":1276,"close":1867,"change":1619,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1867},"2025-07-08",1.99,1040800,{"date":2305,"open":2260,"high":2306,"low":2261,"close":2288,"change":1056,"percent_change":1458,"volume":2307,"transactions":9,"vwap":2288},"2025-07-07",3.67,1531600,{"date":2309,"open":2293,"high":1874,"low":2310,"close":2311,"change":20,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-03",3.55,3.57,-0.28,836500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1867,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1867},"2025-07-02",3.44,3.585,3.425,0.13,3.77,1479900,{"date":2323,"open":2275,"high":2310,"low":2212,"close":1276,"change":1614,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1276},"2025-07-01",-1.15,1218400,{"date":2327,"open":2328,"high":2281,"low":1850,"close":2329,"change":1619,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-30",3.4,3.49,2.05,1614300,{"date":2333,"open":2212,"high":2334,"low":2335,"close":2213,"change":1500,"percent_change":472,"volume":2336,"transactions":9,"vwap":2213},"2025-06-27",3.43,3.33,3546900,{"date":2338,"open":2339,"high":1276,"low":2340,"close":2212,"change":2341,"percent_change":2033,"volume":2342,"transactions":9,"vwap":2212},"2025-06-26",3.29,3.28,0.09,1243800,{"date":2344,"open":2261,"high":2261,"low":2340,"close":2345,"change":1671,"percent_change":1468,"volume":2346,"transactions":9,"vwap":2345},"2025-06-25",3.32,1092400,{"date":2348,"open":2275,"high":2261,"low":804,"close":2328,"change":1614,"percent_change":913,"volume":2349,"transactions":9,"vwap":2328},"2025-06-24",1190700,{"date":2351,"open":804,"high":2352,"low":906,"close":2316,"change":1500,"percent_change":472,"volume":2353,"transactions":9,"vwap":2316},"2025-06-23",3.455,2357300,{"date":2355,"open":2220,"high":2225,"low":2335,"close":2334,"change":452,"percent_change":1651,"volume":2356,"transactions":9,"vwap":2334},"2025-06-20",5191400,{"date":2358,"open":2359,"high":2220,"low":906,"close":2220,"change":315,"percent_change":2187,"volume":2360,"transactions":9,"vwap":2220},"2025-06-18",3.265,1322300,{"date":2362,"open":2206,"high":2363,"low":2214,"close":2339,"change":20,"percent_change":378,"volume":2364,"transactions":9,"vwap":2339},"2025-06-17",3.3,1612200,{"date":2366,"open":2367,"high":2213,"low":2368,"close":2363,"change":2115,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2363},"2025-06-16",3.17,3.165,4.43,2403400,{"date":2372,"open":2373,"high":2339,"low":2374,"close":2374,"change":1927,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-13",3.21,3.16,-3.36,1106500,{"date":2378,"open":2271,"high":2379,"low":2373,"close":2380,"change":1927,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-12",3.36,3.27,-3.25,1288600,{"date":2384,"open":2316,"high":2385,"low":2335,"close":804,"change":785,"percent_change":389,"volume":2386,"transactions":9,"vwap":804},"2025-06-11",3.465,982200,{"date":2388,"open":2213,"high":603,"low":2389,"close":2212,"change":859,"percent_change":358,"volume":2390,"transactions":9,"vwap":2212},"2025-06-10",3.353,1656400,{"date":2392,"open":2345,"high":2283,"low":2380,"close":2334,"change":2052,"percent_change":2271,"volume":2393,"transactions":9,"vwap":2334},"2025-06-09",2061800,{"date":2395,"open":2174,"high":2379,"low":2174,"close":2345,"change":453,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2345},"2025-06-06",9.21,2667800,{"date":2399,"open":2206,"high":2380,"low":2400,"close":2187,"change":676,"percent_change":1438,"volume":2401,"transactions":9,"vwap":2187},"2025-06-05",3.02,1667600,{"date":2403,"open":2404,"high":2206,"low":2405,"close":2406,"change":1619,"percent_change":1931,"volume":2407,"transactions":9,"vwap":2406},"2025-06-04",3.18,3.12,3.25,1147200,{"date":2409,"open":2183,"high":2410,"low":896,"close":2404,"change":1619,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2404},"2025-06-03",3.295,2.25,2345700,{"date":2414,"open":2016,"high":2374,"low":2415,"close":2182,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2182},"2025-06-02",2.88,0.18,6.14,1930600,{"date":2420,"open":1857,"high":2421,"low":2176,"close":2021,"change":1628,"percent_change":1458,"volume":2422,"transactions":9,"vwap":2021},"2025-05-30",3.01,1237700,{"date":2424,"open":2400,"high":896,"low":2425,"close":2007,"change":1628,"percent_change":961,"volume":2426,"transactions":9,"vwap":2007},"2025-05-29",2.965,1225800,{"date":2428,"open":2182,"high":2429,"low":2430,"close":2174,"change":1933,"percent_change":1578,"volume":2431,"transactions":9,"vwap":2174},"2025-05-28",3.15,2.97,2155200,{"date":2433,"open":1989,"high":2367,"low":1989,"close":2434,"change":453,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-27",3.13,9.82,3046300,{"date":2438,"open":1989,"high":2439,"low":2440,"close":1989,"change":1671,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1989},"2025-05-23",2.935,2.785,-2.73,1575900,{"date":2444,"open":2445,"high":2434,"low":2446,"close":2021,"change":785,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2021},"2025-05-22",2.975,2.901,-1.01,2119600,{"date":2450,"open":2176,"high":2183,"low":2002,"close":2451,"change":20,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-21",2.96,-0.34,2738800,{"date":2455,"open":2148,"high":2430,"low":1988,"close":2430,"change":2416,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2430},"2025-05-20",6.45,2487900,{"date":2459,"open":2460,"high":2032,"low":1946,"close":2148,"change":1965,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2148},"2025-05-19",2.67,0.72,1744400,{"date":2464,"open":2058,"high":1987,"low":2465,"close":1859,"change":1811,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1859},"2025-05-16",2.454,12.15,3844300,{"date":2469,"open":2133,"high":2063,"low":1833,"close":2064,"change":185,"percent_change":185,"volume":2470,"transactions":9,"vwap":2064},"2025-05-15",1276500,{"date":2472,"open":2064,"high":2051,"low":2071,"close":2064,"change":1614,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2064},"2025-05-14",-1.59,1596800,{"date":2476,"open":1963,"high":2095,"low":1963,"close":2050,"change":1778,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2050},"2025-05-13",8.66,3954000,{"date":2480,"open":1961,"high":1937,"low":2481,"close":1872,"change":193,"percent_change":1657,"volume":2482,"transactions":9,"vwap":1872},"2025-05-12",2.284,2131700,{"date":2484,"open":2485,"high":2485,"low":2411,"close":1919,"change":1056,"percent_change":889,"volume":2486,"transactions":9,"vwap":1919},"2025-05-09",2.345,1770700,{"date":2488,"open":2489,"high":1962,"low":2490,"close":1961,"change":2201,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1961},"2025-05-08",2.475,2.225,-7.87,3306800,{"date":2494,"open":2495,"high":1955,"low":2058,"close":2100,"change":1965,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2100},"2025-05-07",2.52,0.79,1996000,{"date":2499,"open":1955,"high":1945,"low":2050,"close":2495,"change":1614,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2495},"2025-05-06",-1.56,1315200,{"date":2503,"open":2495,"high":1945,"low":1962,"close":2095,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2095},"2025-05-05",0.045,1.79,1653500,{"date":2508,"open":2044,"high":2038,"low":2050,"close":2509,"change":1810,"percent_change":1778,"volume":2510,"transactions":9,"vwap":2509},"2025-05-02",2.515,1218800,{"date":2512,"open":1962,"high":2094,"low":2064,"close":2050,"change":193,"percent_change":1643,"volume":2513,"transactions":9,"vwap":2050},"2025-05-01",1333300,{"date":2515,"open":2064,"high":2516,"low":2517,"close":2058,"change":785,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2058},"2025-04-30",2.545,2.449,-1.2,1604600,{"date":2521,"open":2522,"high":2044,"low":1971,"close":2050,"change":832,"percent_change":1921,"volume":2523,"transactions":9,"vwap":2050},"2025-04-29",2.485,2168500,{"date":2525,"open":2495,"high":2516,"low":2124,"close":2075,"change":1671,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2075},"2025-04-28",-3.15,2369700,{"date":2529,"open":2516,"high":2095,"low":2530,"close":2100,"change":20,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2100},"2025-04-25",2.505,-0.39,1220000,{"date":2534,"open":2065,"high":2535,"low":2050,"close":2094,"change":1614,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2094},"2025-04-24",2.591,-1.54,1424400,{"date":2539,"open":2043,"high":2540,"low":1955,"close":2038,"change":840,"percent_change":1549,"volume":2541,"transactions":9,"vwap":2038},"2025-04-23",2.696,2296300,{"date":177,"open":2043,"high":2543,"low":1955,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},2.758,2.615,-0.075,-2.79,1710000]