[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAIN":3,"homepage-market-summary":31,"stock-historical-HAIN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAIN","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},"Hain Celestial Group Inc","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","The Hain Celestial Group Inc is a health and wellness company. It makes natural and organic food and personal-care products. The company offers products across various categories such as snacks, baby & kids food, beverages, meal preparation, and personal care through brands like Garden Veggie Snacks, Terra Chips, Garden of Eatin snacks, Hartley's Jelly, and Celestial Seasonings teas, among others. It operates under two reportable segments: North America and International. The majority of its revenue is derived from the North America segment, which represents the sale of its products in the United States and Canada. The International segment includes the sale of its products in the United Kingdom and the Western European region.","1,800","Hoboken, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.5191,0.5027,0.55,0.5019,0.5103,0.0088,1.72,620962.052891,2162,0.5266,1.64,0.4801,1597395.522801904,3.4,8229,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.18,1738556,634572880.700476,-83.09,"2025-04-22",[183,184,193,203,213,223,233,243,252,262,273,282,292,302,313,324,335,346,356,367,376,387,397,407,417,428,437,448,459,470,480,491,502,512,523,533,543,554,565,576,585,594,603,614,624,634,642,652,662,672,682,693,703,711,718,724,730,735,740,744,751,755,759,764,768,774,777,780,785,790,795,798,803,806,811,815,819,824,827,830,835,839,846,853,860,866,872,877,882,885,890,894,899,902,906,910,914,918,922,925,930,934,939,943,947,952,956,960,964,969,975,982,988,993,998,1003,1008,1012,1016,1020,1024,1028,1031,1035,1039,1043,1046,1050,1054,1058,1062,1067,1071,1076,1080,1084,1089,1092,1096,1100,1103,1107,1110,1114,1118,1122,1126,1129,1133,1136,1139,1142,1146,1150,1153,1157,1161,1165,1170,1173,1178,1182,1185,1190,1195,1202,1208,1212,1217,1224,1228,1234,1240,1244,1250,1255,1260,1263,1267,1271,1275,1279,1283,1287,1291,1295,1299,1304,1309,1314,1319,1324,1327,1330,1333,1337,1340,1344,1348,1352,1355,1359,1363,1367,1372,1376,1380,1384,1387,1390,1394,1398,1402,1405,1408,1412,1416,1420,1423,1427,1432,1438,1443,1450,1454,1458,1463,1467,1470,1473,1477,1482,1485,1489,1493,1498,1502,1506,1511,1515,1519,1523,1528,1532,1536,1539,1544,1548,1552,1557,1561,1564,1570,1576,1580,1586,1589,1594,1598,1604,1609,1613,1618,1622,1626,1632,1639,1647,1655,1661,1668,1673,1676,1679,1685,1688,1693,1698,1702,1706,1711,1716,1721,1725,1728,1732,1735,1739,1743,1746,1750,1754,1759,1762,1766,1770,1774,1777,1780,1784,1788,1792,1797,1802,1806,1809,1813,1817,1821,1824,1828,1831,1835,1838,1842,1845,1848,1852,1856,1860,1864,1869,1872,1875,1879,1883,1887,1891,1894,1897,1902,1904,1908,1912,1916,1920,1924,1927,1930,1934,1937,1942,1946,1949,1955,1959,1963,1967,1971,1974,1977,1982,1986,1990,1994,2002,2007,2015,2022,2027,2032,2037,2043,2048,2053],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":17},"2026-10-01",0.4901,0.5164,0.485,0.0226,4.63,889991.739002,2447,{"date":194,"open":195,"high":196,"low":188,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.5053,0.5076,0.4877,-0.0127,-2.54,377004.22355,1927,0.4936,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.519,0.487,0.5004,0.0105,2.14,335417.888324,1725,0.4986,{"date":214,"open":215,"high":216,"low":27,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.4961,0.5036,0.4899,-0.0076,-1.53,519532.978928,1721,0.492,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.5396,0.483039,0.4975,-0.0225,-4.33,1216931.971042,3941,0.5014,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.548,0.555,0.52,-0.03,-5.45,1711023.253744,4278,0.5271,{"date":244,"open":245,"high":245,"low":246,"close":18,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.5682,0.5438,-0.0113,-2.01,364843.839303,1589,0.5512,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.543,0.582,0.5613,0.0084,1.52,744112.626491,2219,0.5635,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.56,0.5767,0.5457,0.5529,-0.0074,-1.32,947746.866776,3025,0.5555,{"date":274,"open":275,"high":275,"low":264,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.5811,0.5603,-0.0121,-2.11,2917322.266108,2697,0.5621,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":198,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.5887,0.5941,0.5501,0.5724,-2.17,1060927.370992,4556,0.564,{"date":293,"open":294,"high":295,"low":255,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.6239,0.666,0.5851,-0.0433,-6.89,1664324.41537,5163,0.6064,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.581,0.635,0.5519,0.6284,0.0283,4.72,1993341.904092,5901,0.5869,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.6339,0.7581,0.5802,0.6001,-0.0193,-3.12,40113517.861503,95228,0.7017,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.641,0.6834,0.5803,0.6194,-0.0201,-3.14,1030004.252047,3274,0.6081,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.6542,0.676,0.6273,0.6395,-0.0023,-0.36,495786.382947,3049,0.6449,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.668,0.693,0.6418,-0.0392,-5.76,571897.318787,3458,0.6614,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.734,0.739,0.678,0.681,-0.0669,-8.95,570238.475587,5007,0.6958,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":148,"volume":374,"transactions":375,"vwap":316},"2026-09-04",0.7333,0.7724,0.7203,0.7479,0.0028,414254.021823,2880,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.68,0.759,0.67,0.7451,0.0588,8.57,286121.710982,1427,0.7165,{"date":388,"open":39,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.7554,0.6832,0.6863,-0.0437,-5.99,391011.010521,2763,0.7124,{"date":398,"open":399,"high":400,"low":401,"close":39,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.7271,0.7621,0.7228,-0.0154,-2.07,273146.324389,1617,0.7386,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":406},"2026-08-31",0.7393,0.76155,0.718,0.7454,0.0135,1.84,453981.296373,1877,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.72,0.7545,0.697,0.7319,0.0217,3.06,265415.97591,1386,0.7188,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",0.7808,0.7102,-0.0645,-8.33,315654.555792,1609,0.7376,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.8884,0.8899,0.7715,0.7747,-0.0993,-11.36,717088.710002,2972,0.8209,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",0.851,0.9068,0.83365,0.874,0.0336,4,808711.674062,3584,0.8668,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",0.7933,0.8998,0.784,0.8404,0.0471,5.94,1083788.18917,3890,0.8673,{"date":471,"open":472,"high":473,"low":474,"close":461,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",0.6308,0.802,0.6182,0.1715,27.58,1995443.776681,5042,0.7592,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",0.6221,0.6957,0.5801,0.6218,-0.0054,-0.86,910094.992439,3473,0.637,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",0.53,0.6419,0.5102,0.6272,0.1048,20.06,2087253.759315,5221,0.5808,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",0.5663,0.522,0.5224,-0.0366,-6.55,615267.117543,3284,0.5345,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",0.61,0.62,0.5556,0.559,-0.0215,-3.7,394059.841327,1705,0.5726,{"date":524,"open":525,"high":515,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.601,0.5626,0.5805,-0.0171,-2.86,569759.261571,3040,0.58,{"date":534,"open":484,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",0.6169,0.5798,0.5976,0.0117,2,282126.533398,1756,0.6037,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.5703,0.6223,0.541,0.5859,0.0455,8.42,1906273.890147,7074,0.5833,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",0.572,0.6099,0.5281,0.5404,-0.0509,-8.61,1300503.227085,6119,0.5582,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",0.6,0.6196,0.5824,0.5913,-0.0042,-0.71,511510.306912,2658,0.5963,{"date":577,"open":578,"high":305,"low":532,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",0.5892,0.5955,0.0032,0.54,435367.808236,2081,0.6115,{"date":586,"open":587,"high":568,"low":18,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",0.5526,0.5923,0.0355,6.38,818172.100316,4688,0.5931,{"date":595,"open":493,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":281},"2026-08-05",0.6029,0.520601,0.5568,0.0169,3.13,924491.861089,5758,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",0.5065,0.549,0.486,0.5399,0.0357,7.08,563274.742509,2550,0.5252,{"date":615,"open":616,"high":617,"low":607,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",0.5064,0.5101,0.5042,0.0058,1.16,607638.586965,2593,0.5005,{"date":625,"open":626,"high":627,"low":222,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",0.4987,0.51,0.4984,0.0069,1.4,477410.897035,1763,0.4998,{"date":635,"open":607,"high":636,"low":607,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":633},"2026-07-30",0.5099,0.4915,-0.0022,-0.45,447333.493473,2932,{"date":643,"open":54,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",0.519949,0.483,0.4937,-0.0025,-0.5,571186.462728,3160,0.4966,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",0.5126,0.5239,0.4962,-0.0139,-2.72,649738.687081,3675,0.5088,{"date":663,"open":664,"high":665,"low":666,"close":617,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",0.5,0.5299,0.49301,-0.02,-3.77,1169337.13171,7178,0.507,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",0.5355,0.5585,0.5301,-0.0143,-2.63,633741.073201,5269,0.5412,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",0.5598,0.5606,0.5342,0.5444,-0.0249,-4.37,799423.604394,3610,0.5431,{"date":694,"open":695,"high":567,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",0.59,0.5521,0.5693,-0.0207,-3.51,770762.955351,5093,0.5755,{"date":704,"open":705,"high":706,"low":705,"close":695,"change":108,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",0.5334,0.593,11.32,865543.685923,5383,0.5727,{"date":712,"open":264,"high":713,"low":493,"close":493,"change":238,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",0.56325,-5.36,503563.747539,3304,0.5432,{"date":719,"open":720,"high":721,"low":264,"close":264,"change":667,"percent_change":722,"volume":723,"transactions":9,"vwap":264},"2026-07-17",0.56999999,0.58999997,-3.45,631600,{"date":725,"open":726,"high":726,"low":264,"close":727,"change":113,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-16",0.60000002,0.57999998,-1.69,427100,{"date":731,"open":721,"high":732,"low":727,"close":721,"change":113,"percent_change":733,"volume":734,"transactions":9,"vwap":721},"2026-07-15",0.61000001,-1.67,278700,{"date":736,"open":727,"high":732,"low":720,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-07-14",0.04,7.14,578000,{"date":741,"open":720,"high":732,"low":264,"close":264,"change":113,"percent_change":742,"volume":743,"transactions":9,"vwap":264},"2026-07-13",-1.75,601800,{"date":745,"open":746,"high":721,"low":747,"close":720,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":720},"2026-07-10",0.55000001,0.54000002,0.01,1.79,773200,{"date":752,"open":264,"high":727,"low":746,"close":264,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":264},"2026-07-09",0,711400,{"date":756,"open":720,"high":721,"low":264,"close":264,"change":238,"percent_change":757,"volume":758,"transactions":9,"vwap":264},"2026-07-08",-5.08,894000,{"date":760,"open":721,"high":732,"low":264,"close":721,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":721},"2026-07-07",0.02,3.51,1149300,{"date":765,"open":747,"high":727,"low":747,"close":720,"change":737,"percent_change":766,"volume":767,"transactions":9,"vwap":720},"2026-07-06",7.55,1559500,{"date":769,"open":264,"high":727,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",0.52999997,-0.04,-7.02,936500,{"date":775,"open":746,"high":732,"low":746,"close":720,"change":748,"percent_change":749,"volume":776,"transactions":9,"vwap":720},"2026-07-01",1162500,{"date":778,"open":721,"high":721,"low":746,"close":264,"change":667,"percent_change":722,"volume":779,"transactions":9,"vwap":264},"2026-06-30",756100,{"date":781,"open":720,"high":726,"low":770,"close":727,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":727},"2026-06-29",0.03,5.45,1666900,{"date":786,"open":720,"high":787,"low":770,"close":746,"change":238,"percent_change":788,"volume":789,"transactions":9,"vwap":746},"2026-06-26",0.64999998,-5.17,10930800,{"date":791,"open":726,"high":792,"low":727,"close":727,"change":667,"percent_change":793,"volume":794,"transactions":9,"vwap":727},"2026-06-25",0.63,-3.33,1697100,{"date":796,"open":726,"high":787,"low":721,"close":726,"change":753,"percent_change":753,"volume":797,"transactions":9,"vwap":726},"2026-06-24",1511000,{"date":799,"open":732,"high":800,"low":721,"close":726,"change":113,"percent_change":801,"volume":802,"transactions":9,"vwap":726},"2026-06-23",0.63999999,-1.64,1383900,{"date":804,"open":732,"high":800,"low":721,"close":732,"change":753,"percent_change":753,"volume":805,"transactions":9,"vwap":732},"2026-06-22",880700,{"date":807,"open":721,"high":808,"low":720,"close":732,"change":782,"percent_change":809,"volume":810,"transactions":9,"vwap":732},"2026-06-18",0.67000002,5.17,4637400,{"date":812,"open":726,"high":787,"low":720,"close":727,"change":238,"percent_change":813,"volume":814,"transactions":9,"vwap":727},"2026-06-17",-4.92,762100,{"date":816,"open":726,"high":792,"low":726,"close":732,"change":761,"percent_change":817,"volume":818,"transactions":9,"vwap":732},"2026-06-16",3.39,589800,{"date":820,"open":792,"high":821,"low":721,"close":721,"change":771,"percent_change":822,"volume":823,"transactions":9,"vwap":721},"2026-06-15",0.66000003,-6.35,846600,{"date":825,"open":792,"high":808,"low":792,"close":792,"change":753,"percent_change":753,"volume":826,"transactions":9,"vwap":792},"2026-06-12",527100,{"date":828,"open":792,"high":808,"low":792,"close":792,"change":753,"percent_change":753,"volume":829,"transactions":9,"vwap":792},"2026-06-11",504500,{"date":831,"open":832,"high":832,"low":792,"close":792,"change":238,"percent_change":833,"volume":834,"transactions":9,"vwap":792},"2026-06-10",0.69999999,-4.55,729900,{"date":836,"open":837,"high":832,"low":787,"close":821,"change":753,"percent_change":753,"volume":838,"transactions":9,"vwap":821},"2026-06-09",0.68000001,896600,{"date":840,"open":841,"high":842,"low":787,"close":821,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":821},"2026-06-08",0.74000001,0.75999999,-0.07,-9.59,801200,{"date":847,"open":842,"high":848,"low":849,"close":850,"change":238,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-05",0.76999998,0.70999998,0.73000002,-3.95,774900,{"date":854,"open":855,"high":855,"low":856,"close":842,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":842},"2026-06-04",0.82999998,0.75,-0.05,-6.17,1122300,{"date":861,"open":862,"high":863,"low":842,"close":864,"change":753,"percent_change":753,"volume":865,"transactions":9,"vwap":864},"2026-06-03",0.79000002,0.86000001,0.81,1289200,{"date":867,"open":864,"high":868,"low":869,"close":864,"change":667,"percent_change":870,"volume":871,"transactions":9,"vwap":864},"2026-06-02",0.85000002,0.80000001,-2.41,452900,{"date":873,"open":842,"high":874,"low":856,"close":855,"change":737,"percent_change":875,"volume":876,"transactions":9,"vwap":855},"2026-06-01",0.83999997,5.06,419100,{"date":878,"open":856,"high":862,"low":879,"close":862,"change":737,"percent_change":880,"volume":881,"transactions":9,"vwap":862},"2026-05-29",0.72000003,5.33,1426200,{"date":883,"open":842,"high":848,"low":879,"close":856,"change":113,"percent_change":269,"volume":884,"transactions":9,"vwap":856},"2026-05-28",675300,{"date":886,"open":887,"high":869,"low":856,"close":842,"change":667,"percent_change":888,"volume":889,"transactions":9,"vwap":842},"2026-05-27",0.77999997,-2.56,457300,{"date":891,"open":862,"high":892,"low":842,"close":887,"change":753,"percent_change":753,"volume":893,"transactions":9,"vwap":887},"2026-05-26",0.81999999,902700,{"date":895,"open":850,"high":892,"low":849,"close":887,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-05-22",0.05,6.85,820400,{"date":900,"open":856,"high":842,"low":849,"close":850,"change":238,"percent_change":851,"volume":901,"transactions":9,"vwap":850},"2026-05-21",495600,{"date":903,"open":856,"high":887,"low":837,"close":842,"change":748,"percent_change":904,"volume":905,"transactions":9,"vwap":842},"2026-05-20",1.33,867100,{"date":907,"open":850,"high":842,"low":849,"close":856,"change":748,"percent_change":908,"volume":909,"transactions":9,"vwap":856},"2026-05-19",1.35,739400,{"date":911,"open":862,"high":862,"low":879,"close":841,"change":771,"percent_change":912,"volume":913,"transactions":9,"vwap":841},"2026-05-18",-5.13,525300,{"date":915,"open":848,"high":869,"low":850,"close":887,"change":667,"percent_change":916,"volume":917,"transactions":9,"vwap":887},"2026-05-15",-2.5,705500,{"date":919,"open":862,"high":869,"low":850,"close":869,"change":761,"percent_change":920,"volume":921,"transactions":9,"vwap":869},"2026-05-14",2.56,751900,{"date":923,"open":841,"high":864,"low":841,"close":887,"change":667,"percent_change":916,"volume":924,"transactions":9,"vwap":887},"2026-05-13",731200,{"date":926,"open":832,"high":892,"low":837,"close":869,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":869},"2026-05-12",0.07,9.59,1246200,{"date":931,"open":856,"high":887,"low":808,"close":850,"change":927,"percent_change":932,"volume":933,"transactions":9,"vwap":850},"2026-05-11",10.61,1638500,{"date":935,"open":841,"high":842,"low":787,"close":821,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":821},"2026-05-08",-0.08,-10.81,1009200,{"date":940,"open":856,"high":842,"low":850,"close":841,"change":113,"percent_change":941,"volume":942,"transactions":9,"vwap":841},"2026-05-07",-1.33,411700,{"date":944,"open":879,"high":856,"low":832,"close":856,"change":782,"percent_change":945,"volume":946,"transactions":9,"vwap":856},"2026-05-06",4.17,748800,{"date":948,"open":821,"high":841,"low":787,"close":879,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":879},"2026-05-05",0.09,14.29,1354600,{"date":953,"open":832,"high":832,"low":732,"close":792,"change":857,"percent_change":954,"volume":955,"transactions":9,"vwap":792},"2026-05-04",-7.35,1603500,{"date":957,"open":821,"high":849,"low":787,"close":837,"change":782,"percent_change":958,"volume":959,"transactions":9,"vwap":837},"2026-05-01",4.62,771100,{"date":961,"open":792,"high":832,"low":792,"close":787,"change":748,"percent_change":962,"volume":963,"transactions":9,"vwap":787},"2026-04-30",1.56,1088400,{"date":965,"open":856,"high":842,"low":515,"close":800,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":800},"2026-04-29",-0.11,-14.67,1569500,{"date":970,"open":971,"high":971,"low":746,"close":856,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":856},"2026-04-28",0.93000001,-0.18,-19.35,4188000,{"date":976,"open":977,"high":978,"low":979,"close":971,"change":748,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-04-27",0.89999998,0.94999999,0.88,1.09,1290700,{"date":983,"open":868,"high":984,"low":874,"close":985,"change":108,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-24",0.94,0.92000002,6.98,1465700,{"date":989,"open":990,"high":990,"low":874,"close":863,"change":771,"percent_change":991,"volume":992,"transactions":9,"vwap":863},"2026-04-23",0.91000003,-4.44,458800,{"date":994,"open":995,"high":996,"low":979,"close":977,"change":753,"percent_change":753,"volume":997,"transactions":9,"vwap":977},"2026-04-22",0.88999999,0.97000003,789800,{"date":999,"open":864,"high":971,"low":887,"close":977,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":977},"2026-04-21",0.08,9.76,1601300,{"date":1004,"open":868,"high":1005,"low":864,"close":892,"change":238,"percent_change":1006,"volume":1007,"transactions":9,"vwap":892},"2026-04-20",0.87,-3.53,1123900,{"date":1009,"open":1005,"high":995,"low":874,"close":868,"change":113,"percent_change":1010,"volume":1011,"transactions":9,"vwap":868},"2026-04-17",-1.16,425500,{"date":1013,"open":1005,"high":977,"low":874,"close":863,"change":113,"percent_change":1014,"volume":1015,"transactions":9,"vwap":863},"2026-04-16",-1.15,477900,{"date":1017,"open":863,"high":995,"low":874,"close":1005,"change":113,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1005},"2026-04-15",-1.14,468300,{"date":1021,"open":990,"high":985,"low":1005,"close":979,"change":667,"percent_change":1022,"volume":1023,"transactions":9,"vwap":979},"2026-04-14",-2.22,678500,{"date":1025,"open":868,"high":985,"low":874,"close":977,"change":782,"percent_change":1026,"volume":1027,"transactions":9,"vwap":977},"2026-04-13",3.45,575900,{"date":1029,"open":868,"high":979,"low":855,"close":1005,"change":748,"percent_change":620,"volume":1030,"transactions":9,"vwap":1005},"2026-04-10",513300,{"date":1032,"open":874,"high":995,"low":874,"close":863,"change":667,"percent_change":1033,"volume":1034,"transactions":9,"vwap":863},"2026-04-09",-2.27,600900,{"date":1036,"open":855,"high":995,"low":862,"close":979,"change":1037,"percent_change":950,"volume":1038,"transactions":9,"vwap":979},"2026-04-08",0.11,1659900,{"date":1040,"open":887,"high":869,"low":856,"close":848,"change":771,"percent_change":1041,"volume":1042,"transactions":9,"vwap":848},"2026-04-07",-4.94,478000,{"date":1044,"open":855,"high":1005,"low":869,"close":864,"change":667,"percent_change":870,"volume":1045,"transactions":9,"vwap":864},"2026-04-06",997200,{"date":1047,"open":832,"high":874,"low":837,"close":855,"change":1037,"percent_change":1048,"volume":1049,"transactions":9,"vwap":855},"2026-04-02",15.28,1872400,{"date":1051,"open":849,"high":850,"low":800,"close":879,"change":761,"percent_change":1052,"volume":1053,"transactions":9,"vwap":879},"2026-04-01",2.86,2582100,{"date":1055,"open":787,"high":832,"low":515,"close":832,"change":927,"percent_change":1056,"volume":1057,"transactions":9,"vwap":832},"2026-03-31",11.11,1367100,{"date":1059,"open":515,"high":787,"low":726,"close":792,"change":748,"percent_change":1060,"volume":1061,"transactions":9,"vwap":792},"2026-03-30",1.61,725600,{"date":1063,"open":800,"high":1064,"low":726,"close":515,"change":667,"percent_change":1065,"volume":1066,"transactions":9,"vwap":515},"2026-03-27",0.69,-3.13,768100,{"date":1068,"open":787,"high":1064,"low":792,"close":800,"change":113,"percent_change":1069,"volume":1070,"transactions":9,"vwap":800},"2026-03-26",-1.54,810100,{"date":1072,"open":849,"high":879,"low":800,"close":787,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":787},"2026-03-25",-0.06,-8.45,1126300,{"date":1077,"open":726,"high":850,"low":721,"close":849,"change":949,"percent_change":1078,"volume":1079,"transactions":9,"vwap":849},"2026-03-24",14.52,3581500,{"date":1081,"open":721,"high":787,"low":727,"close":515,"change":737,"percent_change":1082,"volume":1083,"transactions":9,"vwap":515},"2026-03-23",6.9,1862400,{"date":1085,"open":808,"high":808,"low":727,"close":727,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":727},"2026-03-20",-0.09,-13.43,2816500,{"date":1090,"open":821,"high":837,"low":800,"close":808,"change":748,"percent_change":258,"volume":1091,"transactions":9,"vwap":808},"2026-03-19",756900,{"date":1093,"open":832,"high":832,"low":821,"close":821,"change":857,"percent_change":1094,"volume":1095,"transactions":9,"vwap":821},"2026-03-18",-7.04,1005300,{"date":1097,"open":787,"high":849,"low":800,"close":849,"change":896,"percent_change":1098,"volume":1099,"transactions":9,"vwap":849},"2026-03-17",7.58,876600,{"date":1101,"open":821,"high":808,"low":792,"close":821,"change":753,"percent_change":753,"volume":1102,"transactions":9,"vwap":821},"2026-03-16",991800,{"date":1104,"open":515,"high":808,"low":732,"close":821,"change":737,"percent_change":1105,"volume":1106,"transactions":9,"vwap":821},"2026-03-13",6.45,997800,{"date":1108,"open":515,"high":800,"low":732,"close":515,"change":667,"percent_change":1065,"volume":1109,"transactions":9,"vwap":515},"2026-03-12",1762200,{"date":1111,"open":792,"high":800,"low":726,"close":800,"change":748,"percent_change":1112,"volume":1113,"transactions":9,"vwap":800},"2026-03-11",1.59,1413700,{"date":1115,"open":808,"high":837,"low":515,"close":792,"change":771,"percent_change":1116,"volume":1117,"transactions":9,"vwap":792},"2026-03-10",-5.97,1432800,{"date":1119,"open":808,"high":1064,"low":800,"close":808,"change":113,"percent_change":1120,"volume":1121,"transactions":9,"vwap":808},"2026-03-09",-1.47,1614700,{"date":1123,"open":1064,"high":1064,"low":821,"close":837,"change":238,"percent_change":1124,"volume":1125,"transactions":9,"vwap":837},"2026-03-06",-4.23,2093200,{"date":1127,"open":832,"high":849,"low":808,"close":849,"change":753,"percent_change":753,"volume":1128,"transactions":9,"vwap":849},"2026-03-05",1349800,{"date":1130,"open":850,"high":841,"low":1064,"close":849,"change":238,"percent_change":1131,"volume":1132,"transactions":9,"vwap":849},"2026-03-04",-4.05,2447400,{"date":1134,"open":842,"high":887,"low":850,"close":841,"change":771,"percent_change":912,"volume":1135,"transactions":9,"vwap":841},"2026-03-03",1447600,{"date":1137,"open":862,"high":864,"low":848,"close":887,"change":667,"percent_change":916,"volume":1138,"transactions":9,"vwap":887},"2026-03-02",913600,{"date":1140,"open":869,"high":874,"low":841,"close":869,"change":753,"percent_change":753,"volume":1141,"transactions":9,"vwap":869},"2026-02-27",2156600,{"date":1143,"open":892,"high":874,"low":848,"close":869,"change":113,"percent_change":1144,"volume":1145,"transactions":9,"vwap":869},"2026-02-26",-1.23,915600,{"date":1147,"open":887,"high":855,"low":841,"close":864,"change":782,"percent_change":1148,"volume":1149,"transactions":9,"vwap":864},"2026-02-25",3.85,1481400,{"date":1151,"open":864,"high":892,"low":848,"close":887,"change":238,"percent_change":519,"volume":1152,"transactions":9,"vwap":887},"2026-02-24",1441900,{"date":1154,"open":868,"high":863,"low":864,"close":864,"change":771,"percent_change":1155,"volume":1156,"transactions":9,"vwap":864},"2026-02-23",-4.71,1704600,{"date":1158,"open":977,"high":977,"low":868,"close":868,"change":857,"percent_change":1159,"volume":1160,"transactions":9,"vwap":868},"2026-02-20",-5.56,1302200,{"date":1162,"open":984,"high":984,"low":1005,"close":977,"change":857,"percent_change":1163,"volume":1164,"transactions":9,"vwap":977},"2026-02-19",-5.26,1235900,{"date":1166,"open":995,"high":1167,"low":995,"close":978,"change":927,"percent_change":1168,"volume":1169,"transactions":9,"vwap":978},"2026-02-18",0.95999998,7.95,1839700,{"date":1171,"open":984,"high":996,"low":863,"close":979,"change":936,"percent_change":433,"volume":1172,"transactions":9,"vwap":979},"2026-02-17",1402600,{"date":1174,"open":990,"high":1175,"low":990,"close":1167,"change":896,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1167},"2026-02-13",0.99000001,5.49,1103300,{"date":1179,"open":977,"high":984,"low":863,"close":990,"change":748,"percent_change":1180,"volume":1181,"transactions":9,"vwap":990},"2026-02-12",1.11,1984100,{"date":1183,"open":977,"high":985,"low":868,"close":977,"change":753,"percent_change":753,"volume":1184,"transactions":9,"vwap":977},"2026-02-11",2209500,{"date":1186,"open":1187,"high":1187,"low":892,"close":977,"change":1086,"percent_change":1188,"volume":1189,"transactions":9,"vwap":977},"2026-02-10",0.98000002,-9.09,9951500,{"date":1191,"open":118,"high":620,"low":990,"close":1175,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1175},"2026-02-09",-0.24,-19.51,6195000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":896,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-06",1.18,1.25,1.23,4.24,2406500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1197,"change":753,"percent_change":753,"volume":1207,"transactions":9,"vwap":1197},"2026-02-05",1.17,1.21,1.14,1531300,{"date":1209,"open":1210,"high":1199,"low":118,"close":1197,"change":667,"percent_change":733,"volume":1211,"transactions":9,"vwap":1197},"2026-02-04",1.22,2242900,{"date":1213,"open":1198,"high":83,"low":620,"close":1214,"change":771,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-03",1.2,-3.23,2709200,{"date":1218,"open":1219,"high":1220,"low":1199,"close":1221,"change":782,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-02",1.38,1.48,1.24,2.48,7407400,{"date":1225,"open":1210,"high":1221,"low":620,"close":1205,"change":748,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1205},"2026-01-30",0.83,1054000,{"date":1229,"open":1230,"high":1231,"low":61,"close":1214,"change":936,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1214},"2026-01-29",1.29,1.3,-6.25,921600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1236,"change":753,"percent_change":753,"volume":1239,"transactions":9,"vwap":1236},"2026-01-28",1.28,1.36,1.26,1512200,{"date":1241,"open":1204,"high":1230,"low":118,"close":1236,"change":1037,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1236},"2026-01-27",9.4,2698400,{"date":1245,"open":1246,"high":1236,"low":1247,"close":1204,"change":1086,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1204},"2026-01-26",1.27,1.15,-7.14,2628200,{"date":1251,"open":1238,"high":1252,"low":1198,"close":1238,"change":748,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1238},"2026-01-23",1.32,0.8,1094400,{"date":1256,"open":1180,"high":1246,"low":1180,"close":1198,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1198},"2026-01-22",0.14,12.61,2616800,{"date":1261,"open":1197,"high":1197,"low":980,"close":1180,"change":1073,"percent_change":912,"volume":1262,"transactions":9,"vwap":1180},"2026-01-21",2518000,{"date":1264,"open":61,"high":1199,"low":1247,"close":1204,"change":857,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1204},"2026-01-20",-4.1,4250000,{"date":1268,"open":61,"high":1199,"low":620,"close":1210,"change":782,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1210},"2026-01-16",2.52,1201800,{"date":1272,"open":1247,"high":1205,"low":1247,"close":61,"change":782,"percent_change":1273,"volume":1274,"transactions":9,"vwap":61},"2026-01-15",2.59,553400,{"date":1276,"open":1204,"high":61,"low":1206,"close":620,"change":113,"percent_change":1277,"volume":1278,"transactions":9,"vwap":620},"2026-01-14",-0.85,945300,{"date":1280,"open":1197,"high":1205,"low":620,"close":1204,"change":667,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1204},"2026-01-13",-1.68,1096000,{"date":1284,"open":61,"high":1210,"low":1206,"close":61,"change":748,"percent_change":1285,"volume":1286,"transactions":9,"vwap":61},"2026-01-12",0.85,1560500,{"date":1288,"open":1214,"high":1210,"low":620,"close":1197,"change":238,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1197},"2026-01-09",-2.48,619100,{"date":1292,"open":1204,"high":1199,"low":1247,"close":1205,"change":896,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1205},"2026-01-08",4.31,1161100,{"date":1296,"open":1180,"high":1197,"low":1297,"close":620,"change":108,"percent_change":783,"volume":1298,"transactions":9,"vwap":620},"2026-01-07",1.1,2166900,{"date":1300,"open":1180,"high":620,"low":1301,"close":1297,"change":113,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1297},"2026-01-06",1.08,-0.9,1844500,{"date":1305,"open":1306,"high":1210,"low":90,"close":1180,"change":108,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1180},"2026-01-05",1.04,5.71,5282400,{"date":1310,"open":1301,"high":1301,"low":1306,"close":1311,"change":667,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-02",1.05,-1.87,999400,{"date":1315,"open":1316,"high":980,"low":1317,"close":1316,"change":753,"percent_change":753,"volume":1318,"transactions":9,"vwap":1316},"2025-12-31",1.07,1.06,1474500,{"date":1320,"open":1321,"high":1247,"low":1316,"close":1316,"change":857,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2025-12-30",1.12,-4.46,1615000,{"date":1325,"open":1247,"high":1214,"low":1180,"close":1321,"change":771,"percent_change":722,"volume":1326,"transactions":9,"vwap":1321},"2025-12-29",3225100,{"date":1328,"open":1206,"high":61,"low":1206,"close":620,"change":748,"percent_change":1005,"volume":1329,"transactions":9,"vwap":620},"2025-12-26",1106800,{"date":1331,"open":1321,"high":1197,"low":1321,"close":1247,"change":748,"percent_change":979,"volume":1332,"transactions":9,"vwap":1247},"2025-12-24",645500,{"date":1334,"open":1197,"high":1197,"low":118,"close":1206,"change":857,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1206},"2025-12-23",-4.2,1025200,{"date":1338,"open":1247,"high":1210,"low":1180,"close":61,"change":748,"percent_change":1285,"volume":1339,"transactions":9,"vwap":61},"2025-12-22",3344400,{"date":1341,"open":1247,"high":1205,"low":1321,"close":1197,"change":782,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1197},"2025-12-19",2.61,4602500,{"date":1345,"open":620,"high":1210,"low":1206,"close":1247,"change":667,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1247},"2025-12-18",-1.71,1463000,{"date":1349,"open":1180,"high":1210,"low":1297,"close":1204,"change":108,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1204},"2025-12-17",5.41,2752300,{"date":1353,"open":1204,"high":1197,"low":1297,"close":1180,"change":1073,"percent_change":912,"volume":1354,"transactions":9,"vwap":1180},"2025-12-16",1272600,{"date":1356,"open":61,"high":1221,"low":1247,"close":1204,"change":896,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1204},"2025-12-15",4.46,2727500,{"date":1360,"open":980,"high":1247,"low":980,"close":1321,"change":782,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1321},"2025-12-12",2.75,1469600,{"date":1364,"open":1317,"high":1180,"low":1317,"close":980,"change":737,"percent_change":1365,"volume":1366,"transactions":9,"vwap":980},"2025-12-11",3.81,2025400,{"date":1368,"open":1369,"high":1301,"low":1369,"close":1311,"change":761,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1311},"2025-12-10",1.03,1.94,1757700,{"date":1373,"open":90,"high":1311,"low":103,"close":1369,"change":761,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1369},"2025-12-09",1.98,934800,{"date":1377,"open":1306,"high":1306,"low":47,"close":103,"change":667,"percent_change":1378,"volume":1379,"transactions":9,"vwap":103},"2025-12-08",-1.94,1679800,{"date":1381,"open":1316,"high":980,"low":1369,"close":1369,"change":771,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1369},"2025-12-05",-3.74,1165400,{"date":1385,"open":1316,"high":1297,"low":1369,"close":1316,"change":753,"percent_change":753,"volume":1386,"transactions":9,"vwap":1316},"2025-12-04",1569700,{"date":1388,"open":1316,"high":1180,"low":1306,"close":1316,"change":753,"percent_change":753,"volume":1389,"transactions":9,"vwap":1316},"2025-12-03",1195300,{"date":1391,"open":1297,"high":1297,"low":1311,"close":1316,"change":113,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1316},"2025-12-02",-0.93,1499900,{"date":1395,"open":1297,"high":118,"low":1316,"close":1301,"change":667,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1301},"2025-12-01",-1.82,1594900,{"date":1399,"open":1297,"high":1321,"low":1316,"close":1297,"change":782,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1297},"2025-11-28",2.8,997300,{"date":1403,"open":1301,"high":1180,"low":1317,"close":1316,"change":113,"percent_change":1392,"volume":1404,"transactions":9,"vwap":1316},"2025-11-26",1464900,{"date":1406,"open":980,"high":118,"low":1317,"close":1301,"change":753,"percent_change":753,"volume":1407,"transactions":9,"vwap":1301},"2025-11-25",1155600,{"date":1409,"open":1214,"high":1221,"low":1301,"close":1301,"change":843,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1301},"2025-11-24",-6.09,2231500,{"date":1413,"open":1321,"high":61,"low":1180,"close":1247,"change":737,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1247},"2025-11-21",3.6,1562700,{"date":1417,"open":1221,"high":1238,"low":1297,"close":1180,"change":1086,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1180},"2025-11-20",-7.5,2013100,{"date":1421,"open":61,"high":1205,"low":118,"close":1214,"change":753,"percent_change":753,"volume":1422,"transactions":9,"vwap":1214},"2025-11-19",1208900,{"date":1424,"open":1246,"high":1246,"low":1204,"close":1214,"change":1073,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1214},"2025-11-18",-4.76,1164600,{"date":1428,"open":1429,"high":1429,"low":1198,"close":1238,"change":1430,"percent_change":954,"volume":1431,"transactions":9,"vwap":1238},"2025-11-17",1.37,-0.1,1007900,{"date":1433,"open":904,"high":1434,"low":1435,"close":1237,"change":238,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1237},"2025-11-14",1.39,1.31,-2.16,1090000,{"date":1439,"open":1440,"high":1441,"low":1237,"close":1434,"change":238,"percent_change":278,"volume":1442,"transactions":9,"vwap":1434},"2025-11-13",1.41,1.44,1238600,{"date":1444,"open":1246,"high":1445,"low":1246,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-11-12",1.46,1.42,0.15,11.81,2092800,{"date":1451,"open":1238,"high":1231,"low":1221,"close":1246,"change":748,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1246},"2025-11-11",0.79,987300,{"date":1455,"open":1214,"high":1435,"low":1206,"close":1238,"change":108,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1238},"2025-11-10",5,4614300,{"date":1459,"open":1321,"high":1210,"low":103,"close":1214,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1214},"2025-11-07",0.13,12.15,4341000,{"date":1464,"open":1180,"high":118,"low":1369,"close":1316,"change":771,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1316},"2025-11-06",-3.6,2302700,{"date":1468,"open":1321,"high":1206,"low":1301,"close":1180,"change":753,"percent_change":753,"volume":1469,"transactions":9,"vwap":1180},"2025-11-05",1272200,{"date":1471,"open":1180,"high":1197,"low":1301,"close":1180,"change":753,"percent_change":753,"volume":1472,"transactions":9,"vwap":1180},"2025-11-04",2480800,{"date":1474,"open":620,"high":1214,"low":1297,"close":1180,"change":857,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1180},"2025-11-03",-4.31,1530200,{"date":1478,"open":1236,"high":1236,"low":1206,"close":620,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":620},"2025-10-31",-0.13,-10.08,3129800,{"date":1483,"open":1231,"high":83,"low":1246,"close":1230,"change":667,"percent_change":219,"volume":1484,"transactions":9,"vwap":1230},"2025-10-30",1444000,{"date":1486,"open":904,"high":1429,"low":1231,"close":1435,"change":771,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1435},"2025-10-29",-2.96,1193800,{"date":1490,"open":630,"high":1440,"low":83,"close":908,"change":857,"percent_change":1491,"volume":1492,"transactions":9,"vwap":908},"2025-10-28",-3.57,1015000,{"date":1494,"open":1441,"high":1495,"low":1219,"close":630,"change":771,"percent_change":1496,"volume":1497,"transactions":9,"vwap":630},"2025-10-27",1.47,-2.78,1217900,{"date":1499,"open":258,"high":258,"low":1441,"close":1441,"change":1073,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1441},"2025-10-24",-4,746900,{"date":1503,"open":1504,"high":1504,"low":1446,"close":1504,"change":753,"percent_change":753,"volume":1505,"transactions":9,"vwap":1504},"2025-10-23",1.5,1368100,{"date":1507,"open":1219,"high":26,"low":1219,"close":1504,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1504},"2025-10-22",0.12,8.7,6852200,{"date":1512,"open":908,"high":1440,"low":1252,"close":1219,"change":782,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1219},"2025-10-21",2.22,1395800,{"date":1516,"open":1435,"high":908,"low":1231,"close":908,"change":737,"percent_change":1517,"volume":1518,"transactions":9,"vwap":908},"2025-10-20",3.05,1194700,{"date":1520,"open":904,"high":83,"low":1231,"close":1435,"change":667,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1435},"2025-10-17",-1.5,781100,{"date":1524,"open":1434,"high":1525,"low":904,"close":904,"change":857,"percent_change":1526,"volume":1527,"transactions":9,"vwap":904},"2025-10-16",1.45,-3.62,1557400,{"date":1529,"open":904,"high":1440,"low":904,"close":1219,"change":896,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1219},"2025-10-15",3.76,1025600,{"date":1533,"open":904,"high":83,"low":1230,"close":904,"change":113,"percent_change":1534,"volume":1535,"transactions":9,"vwap":904},"2025-10-14",-0.75,1992500,{"date":1537,"open":83,"high":1219,"low":1435,"close":83,"change":753,"percent_change":753,"volume":1538,"transactions":9,"vwap":83},"2025-10-13",1286000,{"date":1540,"open":1440,"high":1541,"low":904,"close":83,"change":1073,"percent_change":1542,"volume":1543,"transactions":9,"vwap":83},"2025-10-10",1.43,-4.29,1511800,{"date":1545,"open":630,"high":1495,"low":1219,"close":630,"change":667,"percent_change":1546,"volume":1547,"transactions":9,"vwap":630},"2025-10-09",-1.41,1406900,{"date":1549,"open":1541,"high":1525,"low":1434,"close":1446,"change":113,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1446},"2025-10-08",-0.7,1538300,{"date":1553,"open":1554,"high":1554,"low":1446,"close":1541,"change":857,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1541},"2025-10-07",1.49,-3.38,1987200,{"date":1558,"open":1559,"high":1559,"low":1220,"close":1220,"change":936,"percent_change":912,"volume":1560,"transactions":9,"vwap":1220},"2025-10-06",1.57,2059800,{"date":1562,"open":962,"high":1060,"low":962,"close":962,"change":761,"percent_change":1231,"volume":1563,"transactions":9,"vwap":962},"2025-10-03",973500,{"date":1565,"open":962,"high":1112,"low":1566,"close":1567,"change":667,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-02",1.53,1.54,-1.28,1171500,{"date":1571,"open":1572,"high":1573,"low":1504,"close":962,"change":667,"percent_change":1574,"volume":1575,"transactions":9,"vwap":962},"2025-10-01",1.58,1.6,-1.27,1680700,{"date":1577,"open":1060,"high":26,"low":1567,"close":1572,"change":771,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2025-09-30",-2.47,2295700,{"date":1581,"open":1559,"high":1582,"low":1567,"close":1583,"change":1000,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-29",1.69,1.62,5.19,1584300,{"date":1587,"open":962,"high":1112,"low":1566,"close":1567,"change":667,"percent_change":1568,"volume":1588,"transactions":9,"vwap":1567},"2025-09-26",1393500,{"date":1590,"open":1591,"high":1592,"low":1567,"close":962,"change":1086,"percent_change":239,"volume":1593,"transactions":9,"vwap":962},"2025-09-25",1.65,1.66,1522000,{"date":1595,"open":26,"high":1596,"low":1573,"close":1591,"change":748,"percent_change":514,"volume":1597,"transactions":9,"vwap":1591},"2025-09-24",1.68,1100000,{"date":1599,"open":1582,"high":1600,"low":1601,"close":26,"change":113,"percent_change":1602,"volume":1603,"transactions":9,"vwap":26},"2025-09-23",1.77,1.63,-0.61,2370900,{"date":1605,"open":1596,"high":1606,"low":1583,"close":1591,"change":1508,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1591},"2025-09-22",1.8,7.84,3145300,{"date":1610,"open":1504,"high":1567,"low":1495,"close":1566,"change":737,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1566},"2025-09-19",2.68,4825000,{"date":1614,"open":1541,"high":1615,"low":1541,"close":1554,"change":896,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1554},"2025-09-18",1.55,3.47,2692300,{"date":1619,"open":1525,"high":1554,"low":1446,"close":1441,"change":857,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1441},"2025-09-17",-3.36,3192200,{"date":1623,"open":1573,"high":1060,"low":1495,"close":1554,"change":1479,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1554},"2025-09-16",-8.02,4472400,{"date":1627,"open":22,"high":1628,"low":1446,"close":1583,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1583},"2025-09-15",1.73,-0.53,-24.65,12779500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":782,"percent_change":1446,"volume":1638,"transactions":9,"vwap":1637},"2025-09-12",2.1,2.17,2.02,2.15,2377600,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-09-11",1.96,2.13,2.12,0.17,8.72,1097500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":737,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-10",1.92,2.06,1.86,1.95,2.09,1761600,{"date":1656,"open":1651,"high":1657,"low":414,"close":1658,"change":896,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-09-09",1.97,1.91,2.69,1181100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1651,"change":737,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1651},"2025-09-08",1.82,1.88,1.76,2.2,1127300,{"date":1669,"open":1670,"high":1652,"low":1606,"close":1663,"change":771,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1663},"2025-09-05",1.85,-2.15,1019900,{"date":1674,"open":1663,"high":1651,"low":749,"close":1651,"change":737,"percent_change":1666,"volume":1675,"transactions":9,"vwap":1651},"2025-09-04",547700,{"date":1677,"open":749,"high":414,"low":749,"close":1663,"change":748,"percent_change":18,"volume":1678,"transactions":9,"vwap":1663},"2025-09-03",646800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":748,"percent_change":264,"volume":1684,"transactions":9,"vwap":1683},"2025-09-02",1.78,1.87,1.81,862000,{"date":1686,"open":1600,"high":414,"low":1600,"close":1606,"change":761,"percent_change":1321,"volume":1687,"transactions":9,"vwap":1606},"2025-08-29",848800,{"date":1689,"open":1683,"high":1683,"low":1690,"close":1681,"change":238,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1681},"2025-08-28",1.75,-1.66,465900,{"date":1694,"open":1665,"high":1663,"low":1695,"close":1683,"change":737,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1683},"2025-08-27",1.74,2.26,561100,{"date":1699,"open":414,"high":414,"low":22,"close":1600,"change":843,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1600},"2025-08-26",-3.8,751300,{"date":1703,"open":1651,"high":1704,"low":1600,"close":414,"change":667,"percent_change":74,"volume":1705,"transactions":9,"vwap":414},"2025-08-25",1.89,1844000,{"date":1707,"open":1628,"high":1682,"low":1628,"close":1651,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1651},"2025-08-22",0.16,9.41,993500,{"date":1712,"open":22,"high":22,"low":1713,"close":1714,"change":667,"percent_change":1010,"volume":1715,"transactions":9,"vwap":1714},"2025-08-21",1.67,1.7,510000,{"date":1717,"open":1663,"high":1718,"low":1714,"close":22,"change":843,"percent_change":1719,"volume":1720,"transactions":9,"vwap":22},"2025-08-20",1.83,-3.91,1162400,{"date":1722,"open":1718,"high":1682,"low":1665,"close":749,"change":667,"percent_change":1723,"volume":1724,"transactions":9,"vwap":749},"2025-08-19",-1.1,648600,{"date":1726,"open":1670,"high":1704,"low":1600,"close":1683,"change":771,"percent_change":1436,"volume":1727,"transactions":9,"vwap":1683},"2025-08-18",860500,{"date":1729,"open":1704,"high":1649,"low":1663,"close":1670,"change":113,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1670},"2025-08-15",-0.54,755300,{"date":1733,"open":1718,"high":1649,"low":1628,"close":1651,"change":753,"percent_change":753,"volume":1734,"transactions":9,"vwap":1651},"2025-08-14",1614800,{"date":1736,"open":749,"high":1658,"low":1681,"close":1651,"change":949,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1651},"2025-08-13",5.08,1158500,{"date":1740,"open":26,"high":1683,"low":26,"close":1600,"change":1257,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1600},"2025-08-12",8.59,1576600,{"date":1744,"open":26,"high":1591,"low":1572,"close":1601,"change":753,"percent_change":753,"volume":1745,"transactions":9,"vwap":1601},"2025-08-11",748700,{"date":1747,"open":1714,"high":1714,"low":1112,"close":1601,"change":667,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1601},"2025-08-08",-1.21,1421600,{"date":1751,"open":1112,"high":1713,"low":1572,"close":1591,"change":1000,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1591},"2025-08-07",5.1,1104800,{"date":1755,"open":258,"high":1583,"low":1756,"close":1559,"change":896,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1559},"2025-08-06",1.51,3.29,1019200,{"date":1760,"open":1566,"high":962,"low":1220,"close":258,"change":753,"percent_change":753,"volume":1761,"transactions":9,"vwap":258},"2025-08-05",1367200,{"date":1763,"open":1615,"high":1572,"low":258,"close":258,"change":667,"percent_change":1764,"volume":1765,"transactions":9,"vwap":258},"2025-08-04",-1.3,856300,{"date":1767,"open":962,"high":1573,"low":258,"close":1567,"change":238,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1567},"2025-08-01",-1.91,1084700,{"date":1771,"open":1572,"high":1601,"low":1504,"close":1559,"change":238,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1559},"2025-07-31",-1.88,1995400,{"date":1775,"open":1596,"high":1582,"low":1112,"close":1573,"change":936,"percent_change":1425,"volume":1776,"transactions":9,"vwap":1573},"2025-07-30",1015100,{"date":1778,"open":1681,"high":1681,"low":1713,"close":1596,"change":936,"percent_change":833,"volume":1779,"transactions":9,"vwap":1596},"2025-07-29",1154600,{"date":1781,"open":1663,"high":1664,"low":1695,"close":1665,"change":966,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1665},"2025-07-28",-5.88,1045800,{"date":1785,"open":1682,"high":1658,"low":414,"close":1682,"change":667,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1682},"2025-07-25",-1.06,1035300,{"date":1789,"open":1790,"high":1790,"low":1600,"close":1704,"change":771,"percent_change":403,"volume":1791,"transactions":9,"vwap":1704},"2025-07-24",1.9,1280300,{"date":1793,"open":1651,"high":1370,"low":414,"close":1794,"change":949,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-07-23",1.93,4.89,1417600,{"date":1798,"open":1799,"high":1670,"low":1714,"close":414,"change":1447,"percent_change":1800,"volume":1801,"transactions":9,"vwap":414},"2025-07-22",1.71,8.88,1997300,{"date":1803,"open":1567,"high":1714,"low":1566,"close":1582,"change":1257,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1582},"2025-07-21",9.03,1647600,{"date":1807,"open":1112,"high":1060,"low":1566,"close":1615,"change":667,"percent_change":1574,"volume":1808,"transactions":9,"vwap":1615},"2025-07-18",919000,{"date":1810,"open":1573,"high":1583,"low":962,"close":1559,"change":667,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1559},"2025-07-17",-1.26,955200,{"date":1814,"open":1615,"high":26,"low":1615,"close":1112,"change":737,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1112},"2025-07-16",2.58,944800,{"date":1818,"open":1583,"high":1799,"low":1615,"close":1615,"change":1073,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1615},"2025-07-15",-3.73,1629800,{"date":1822,"open":1572,"high":26,"low":962,"close":1060,"change":761,"percent_change":1238,"volume":1823,"transactions":9,"vwap":1060},"2025-07-14",1191400,{"date":1825,"open":1583,"high":1601,"low":1567,"close":1112,"change":667,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1112},"2025-07-11",-1.24,1021900,{"date":1829,"open":1060,"high":22,"low":1572,"close":1060,"change":761,"percent_change":1238,"volume":1830,"transactions":9,"vwap":1060},"2025-07-10",2050600,{"date":1832,"open":1583,"high":1714,"low":962,"close":1112,"change":238,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1112},"2025-07-09",-1.85,1129100,{"date":1836,"open":1573,"high":1799,"low":1572,"close":1583,"change":782,"percent_change":1704,"volume":1837,"transactions":9,"vwap":1583},"2025-07-08",1037400,{"date":1839,"open":1596,"high":1582,"low":1559,"close":1112,"change":843,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1112},"2025-07-07",-4.22,1132400,{"date":1843,"open":1713,"high":1582,"low":1601,"close":1592,"change":753,"percent_change":753,"volume":1844,"transactions":9,"vwap":1592},"2025-07-03",751400,{"date":1846,"open":26,"high":1582,"low":1060,"close":1592,"change":753,"percent_change":753,"volume":1847,"transactions":9,"vwap":1592},"2025-07-02",1421700,{"date":1849,"open":258,"high":1596,"low":1504,"close":1592,"change":1257,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1592},"2025-07-01",9.21,1585800,{"date":1853,"open":1504,"high":1567,"low":1495,"close":258,"change":782,"percent_change":1854,"volume":1855,"transactions":9,"vwap":258},"2025-06-30",2.01,1586400,{"date":1857,"open":258,"high":1566,"low":1445,"close":1554,"change":113,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1554},"2025-06-27",-0.67,2285200,{"date":1861,"open":962,"high":1573,"low":1554,"close":1504,"change":238,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1504},"2025-06-26",-1.96,1406400,{"date":1865,"open":1582,"high":1582,"low":1504,"close":1566,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1566},"2025-06-25",-0.14,-8.38,1852900,{"date":1870,"open":1601,"high":1582,"low":1112,"close":1713,"change":896,"percent_change":82,"volume":1871,"transactions":9,"vwap":1713},"2025-06-24",2292300,{"date":1873,"open":1573,"high":1582,"low":1112,"close":1583,"change":782,"percent_change":1704,"volume":1874,"transactions":9,"vwap":1583},"2025-06-23",1527800,{"date":1876,"open":1713,"high":1714,"low":1572,"close":1112,"change":1073,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1112},"2025-06-20",-3.64,3294700,{"date":1880,"open":1714,"high":1600,"low":1591,"close":1591,"change":857,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1591},"2025-06-18",-2.94,1347200,{"date":1884,"open":1714,"high":1628,"low":1591,"close":1714,"change":113,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1714},"2025-06-17",-0.58,1413500,{"date":1888,"open":1583,"high":1690,"low":1573,"close":1799,"change":949,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1799},"2025-06-16",5.56,1577900,{"date":1892,"open":1713,"high":1799,"low":1060,"close":1583,"change":936,"percent_change":1155,"volume":1893,"transactions":9,"vwap":1583},"2025-06-13",1106100,{"date":1895,"open":1799,"high":1600,"low":1596,"close":1714,"change":113,"percent_change":1885,"volume":1896,"transactions":9,"vwap":1714},"2025-06-12",942100,{"date":1898,"open":1682,"high":1790,"low":1799,"close":1799,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1799},"2025-06-11",-0.16,-8.56,1502100,{"date":1903,"open":1790,"high":1370,"low":1651,"close":1682,"change":667,"percent_change":1786,"volume":823,"transactions":9,"vwap":1682},"2025-06-10",{"date":1905,"open":749,"high":1790,"low":749,"close":1704,"change":1508,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1704},"2025-06-09",6.78,1436400,{"date":1909,"open":1582,"high":1606,"low":1582,"close":1600,"change":949,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1600},"2025-06-06",5.36,1269800,{"date":1913,"open":1799,"high":22,"low":26,"close":1596,"change":771,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1596},"2025-06-05",-2.33,1065600,{"date":1917,"open":1665,"high":1683,"low":1799,"close":22,"change":1073,"percent_change":1918,"volume":1919,"transactions":9,"vwap":22},"2025-06-04",-3.37,1220500,{"date":1921,"open":1683,"high":1670,"low":1799,"close":1681,"change":667,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1681},"2025-06-03",-1.11,1528900,{"date":1925,"open":1682,"high":1790,"low":1799,"close":1606,"change":843,"percent_change":1382,"volume":1926,"transactions":9,"vwap":1606},"2025-06-02",1633100,{"date":1928,"open":1664,"high":1649,"low":1718,"close":1682,"change":748,"percent_change":581,"volume":1929,"transactions":9,"vwap":1682},"2025-05-30",1867700,{"date":1931,"open":1658,"high":1649,"low":1663,"close":1651,"change":857,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1651},"2025-05-29",-2.62,1011800,{"date":1935,"open":1657,"high":1636,"low":1790,"close":1658,"change":966,"percent_change":239,"volume":1936,"transactions":9,"vwap":1658},"2025-05-28",932400,{"date":1938,"open":1651,"high":1939,"low":1651,"close":1636,"change":1447,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1636},"2025-05-27",2.04,8.02,1475900,{"date":1943,"open":1649,"high":1657,"low":1670,"close":1682,"change":857,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1682},"2025-05-23",-2.6,1268600,{"date":1947,"open":1652,"high":1657,"low":1664,"close":1649,"change":238,"percent_change":1069,"volume":1948,"transactions":9,"vwap":1649},"2025-05-22",1281400,{"date":1950,"open":1951,"high":1952,"low":1794,"close":1652,"change":1866,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1652},"2025-05-21",2.07,2.08,-6.7,2229800,{"date":1956,"open":1634,"high":1513,"low":1951,"close":1653,"change":761,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1653},"2025-05-20",0.97,2352100,{"date":1960,"open":1794,"high":1952,"low":1790,"close":1951,"change":1961,"percent_change":1737,"volume":1962,"transactions":9,"vwap":1951},"2025-05-19",0.1,2290300,{"date":1964,"open":414,"high":1650,"low":414,"close":1657,"change":1644,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1657},"2025-05-16",9.44,4024400,{"date":1968,"open":1714,"high":1683,"low":1591,"close":1606,"change":1447,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1606},"2025-05-15",9.09,3224900,{"date":1972,"open":1628,"high":1665,"low":1559,"close":1591,"change":1086,"percent_change":788,"volume":1973,"transactions":9,"vwap":1591},"2025-05-14",2883000,{"date":1975,"open":1606,"high":1790,"low":1695,"close":1695,"change":238,"percent_change":728,"volume":1976,"transactions":9,"vwap":1695},"2025-05-13",3489700,{"date":1978,"open":1714,"high":414,"low":1592,"close":1600,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1600},"2025-05-12",0.19,12.03,4620700,{"date":1983,"open":1559,"high":1591,"low":1504,"close":1572,"change":737,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1572},"2025-05-09",2.6,4456300,{"date":1987,"open":1446,"high":1060,"low":1434,"close":1567,"change":949,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1567},"2025-05-08",6.21,9802100,{"date":1991,"open":539,"high":1939,"low":1231,"close":1525,"change":269,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1525},"2025-05-07",-47.65,31165200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1479,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-05-06",2.9,2.97,2.73,2.77,-4.48,2137800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1996,"change":1479,"percent_change":1542,"volume":2006,"transactions":9,"vwap":1996},"2025-05-05",3.04,2.89,2041300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1037,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-05-02",2.95,3.07,2.92,3.03,3.77,1770800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":2020,"percent_change":851,"volume":2021,"transactions":9,"vwap":2011},"2025-05-01",3,3.02,2.88,-0.12,1454000,{"date":2023,"open":2024,"high":600,"low":2005,"close":2004,"change":927,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2004},"2025-04-30",2.94,2.36,2953400,{"date":2028,"open":2029,"high":1997,"low":2030,"close":1997,"change":761,"percent_change":378,"volume":2031,"transactions":9,"vwap":1997},"2025-04-29",2.93,2.84,1218100,{"date":2033,"open":2029,"high":2017,"low":2034,"close":2009,"change":748,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2009},"2025-04-28",2.87,0.34,1346300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2024,"change":1479,"percent_change":1124,"volume":2042,"transactions":9,"vwap":2024},"2025-04-25",3.1,3.12,2.85,1429200,{"date":2044,"open":1996,"high":2045,"low":2030,"close":2010,"change":1508,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2010},"2025-04-24",3.11,4.07,2095000,{"date":2049,"open":2050,"high":177,"low":2051,"close":2009,"change":2020,"percent_change":1719,"volume":2052,"transactions":9,"vwap":2009},"2025-04-23",3.08,2.91,1485500,{"date":181,"open":2018,"high":177,"low":2054,"close":2010,"change":896,"percent_change":1592,"volume":2055,"transactions":9,"vwap":2010},2.99,2247200]