[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCWC":3,"homepage-market-summary":30,"stock-historical-HCWC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCWC","2026-09-17",{"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},"Healthy Choice Wellness Corp.","NYSE American",null,"RETAIL-GROCERY STORES","Healthy Choice Wellness Corp is a holding company operating in the natural products retail industry in the United States. Through its subsidiaries, it operates natural and organic grocery stores offering fresh produce, bulk foods, vitamins and supplements, packaged groceries, meat and seafood, deli, baked goods, dairy products, frozen foods, health and beauty products, and natural household items. The company has two operating segments: Grocery and Wellness, which are aggregated into a single reportable segment. It generates maximum revenue from the retail sale of products at stores.","430","Hollywood, FL",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.33,14.34,14.7199,10.34,14.15,-2.82,-19.93,165924.314665,1990,12.3584,0.1703,4247017.015602301,76.7,503,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":41},"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":39,"sparkline":91,"date":41},"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":39,"sparkline":98,"date":41},"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":18,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2909237,1061871566.7289499,2790.31,"2025-04-04",[182,183,193,204,215,225,235,245,256,267,277,288,298,309,319,330,341,351,362,373,384,395,406,416,425,436,447,457,468,479,490,501,512,522,532,542,553,562,570,578,588,596,605,613,621,627,632,640,646,652,656,661,667,672,678,681,687,691,697,703,710,717,725,732,739,745,753,759,765,772,778,784,790,797,805,813,822,830,836,843,849,854,859,863,867,871,876,881,885,889,894,899,904,909,914,917,920,924,927,931,934,939,943,947,951,954,958,962,966,970,975,981,985,991,996,1002,1007,1010,1015,1020,1025,1029,1033,1039,1046,1051,1055,1060,1066,1071,1078,1083,1087,1091,1097,1101,1105,1109,1113,1118,1123,1128,1136,1140,1144,1149,1153,1156,1160,1164,1168,1172,1175,1179,1182,1185,1189,1193,1196,1200,1206,1211,1216,1223,1230,1235,1239,1243,1247,1251,1254,1258,1262,1265,1269,1274,1278,1283,1287,1292,1295,1301,1305,1311,1315,1319,1323,1328,1333,1337,1341,1348,1356,1365,1371,1376,1383,1389,1396,1403,1410,1417,1424,1431,1437,1445,1450,1458,1466,1472,1478,1483,1488,1493,1497,1502,1506,1513,1521,1525,1532,1538,1543,1549,1556,1562,1569,1573,1579,1585,1591,1598,1605,1613,1619,1625,1629,1634,1640,1645,1651,1656,1662,1667,1672,1678,1682,1689,1697,1704,1713,1721,1729,1736,1742,1749,1757,1764,1769,1775,1782,1788,1794,1800,1804,1808,1813,1819,1825,1832,1836,1841,1846,1851,1855,1859,1862,1865,1869,1873,1877,1881,1886,1889,1894,1899,1904,1910,1914,1919,1922,1926,1929,1933,1936,1940,1945,1949,1955,1958,1962,1966,1971,1975,1980,1987,1992,1997,2001,2005,2007,2011,2014,2017,2020,2024,2030,2034,2037,2041,2044,2047,2051,2054,2058,2064,2070,2075,2079,2083,2087,2091,2096,2101,2104,2107,2110,2116,2123,2129,2136,2140,2144,2149,2152,2155,2159,2165,2172,2174,2178,2182,2186,2190,2194,2198,2202,2205,2210,2214,2218,2222,2227,2231,2236],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-16",10.47,14.5663,10.3173,4.08,40.52,510649.847312,7219,12.9676,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-15",10.6,11.1599,10.0587,10.07,-0.48,-4.55,38196.259865,897,10.6261,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-14",10.2,11.01,9.79,10.55,0.67,6.78,74458.321739,2084,10.5392,{"date":216,"open":208,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-11",10.6499,9.7,9.88,0.23,2.38,97011.045872,2283,10.2008,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-10",8.55,9.95,9.65,1.15,13.53,119191.231026,2186,9.4202,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-09",8.5,8.76,8.0695,-0.19,-2.19,48532.011691,1084,8.3898,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",7.67,8.807,7.64,8.69,1.67,23.79,213649.5723,3583,8.2231,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-04",6.97,7.12,6.65,7.02,0.03,0.43,30222.555672,816,6.8499,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":240,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",7.26,7.42,6.8,6.99,-2.65,85660.956081,1495,7.0084,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-02",7.38,7.43,7.06,7.18,-0.26,-3.49,37988.8469,1075,7.1759,{"date":289,"open":290,"high":291,"low":281,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-01",8.15,8.62,7.44,-0.97,-11.53,150725.042727,3624,7.8678,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-31",8.16,8.72,7.55,8.41,-0.0355,-0.42,334587.633078,20430,8.869,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-28",7.777,8.4455,7.3535,-0.602,-6.65,62203.8881,50092,7.686,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-27",10.15,10.185,8.75,9.0475,-1.645,-15.38,166000.432114,8014,8.8165,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-26",10.9305,11.263,10.4825,10.6925,0.5075,4.98,100601.165514,5385,10.871,{"date":342,"open":343,"high":344,"low":345,"close":322,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-25",9.618,10.78,9.3695,0.4935,5.09,100420.519948,3467,10.332,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",9.429,9.737,9.282,9.6915,0.007,0.07,19109.636843,1121,9.485,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",9.0895,9.7055,9.002,9.6845,9.4295,3697.84,34869.461727,2060,9.247,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",0.247,0.2639,0.2439,0.255,0.0076,3.07,2070403.234,2947,0.2568,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-19",0.2587,0.2609,0.2415,0.2474,-0.0176,-6.64,983861.370039,2615,0.2494,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-18",0.27,0.2776,0.258,0.265,-0.0067,-2.47,1145602.836554,2924,0.2679,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",0.252,0.2844,0.2717,0.0067,2.53,1392369.220929,4296,0.2745,{"date":417,"open":418,"high":419,"low":123,"close":400,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-14",0.2794,0.29409,-0.0034,-1.27,1935521.275157,6628,0.2763,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-13",0.2512,0.33,0.2461,0.2684,-0.023,-7.89,59562659.338469,75042,0.3355,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-12",0.264,0.2939,0.262,0.2914,0.0204,7.53,1758477.623755,6916,0.2811,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-11",0.242,0.2845,0.271,0.0149,5.82,3308990.402103,7066,0.2621,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",0.256,0.272,0.2504,0.2561,-0.0439,-14.63,6462011.832533,17128,0.2566,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",0.3167,0.5476,0.297,0.3,0.1,50,648382627.731113,726193,0.3789,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-06",0.2021,0.2049,0.1943,0.2,-0.0083,-3.98,306966.859204,316,0.1991,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",0.208,0.2145,0.192101,0.2083,0.0082,4.1,440081.7519,470,0.2039,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",0.199,0.212,0.1811,0.2001,0.0022,1.11,1093090.3707,1585,0.2033,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",0.187,0.1979,0.175,0.0189,10.56,970691.1719,912,0.1852,{"date":523,"open":524,"high":525,"low":26,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",0.1769,0.22,0.179,0.0039,2.23,8411268.6187,6622,0.1959,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",0.1746,0.18,0.1751,-0.0099,-5.35,174723.3707,335,0.1773,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",0.1793,0.19,0.178101,0.185,0.004,2.21,95965.4757,299,0.1803,{"date":554,"open":535,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":557},"2026-07-28",0.184,0.1775,0.181,0.001,0.56,142824.3707,305,{"date":563,"open":557,"high":564,"low":535,"close":535,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",0.1886,-0.0015,-0.83,67550.9947,262,0.1839,{"date":571,"open":535,"high":572,"low":535,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":514},"2026-07-24",0.191851,0.1815,-0.0018,-0.98,99861.6557,245,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",0.1934,0.1985,0.1833,-0.013,-6.62,65143.3707,203,0.1909,{"date":589,"open":590,"high":591,"low":545,"close":592,"change":379,"percent_change":593,"volume":594,"transactions":595,"vwap":531},"2026-07-22",0.1952,0.20305,0.1963,4.03,90278.3737,269,{"date":597,"open":598,"high":599,"low":514,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":545},"2026-07-21",0.1888,0.1926,0.1887,-0.0013,-0.68,159124.7977,292,{"date":606,"open":545,"high":607,"low":600,"close":545,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",0.198,-0.001,-0.52,144167.93912,293,0.1911,{"date":614,"open":615,"high":616,"low":545,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",0.193,0.19499999,0.191,-0.004,-2.05,205000,{"date":622,"open":617,"high":623,"low":545,"close":616,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":616},"2026-07-16",0.213,0.003,1.56,463500,{"date":628,"open":545,"high":484,"low":545,"close":629,"change":548,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-15",0.192,2.13,396400,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":558,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-14",0.189,0.197,0.18700001,0.18799999,0.53,686200,{"date":641,"open":545,"high":642,"low":547,"close":636,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":636},"2026-07-13",0.19400001,-0.008,-4.1,200900,{"date":647,"open":545,"high":648,"low":545,"close":616,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":616},"2026-07-10",0.19599999,-0.002,-1.02,68400,{"date":653,"open":545,"high":635,"low":637,"close":635,"change":548,"percent_change":654,"volume":655,"transactions":9,"vwap":635},"2026-07-09",2.07,240800,{"date":657,"open":503,"high":503,"low":636,"close":615,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":615},"2026-07-08",-0.003,-1.53,426700,{"date":662,"open":503,"high":663,"low":615,"close":648,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":648},"2026-07-07",0.20200001,-0.009,-4.39,243300,{"date":668,"open":669,"high":669,"low":629,"close":670,"change":649,"percent_change":293,"volume":671,"transactions":9,"vwap":670},"2026-07-06",0.20900001,0.205,780200,{"date":673,"open":503,"high":220,"low":648,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",0.207,0.014,7.25,4089400,{"date":679,"open":545,"high":503,"low":637,"close":615,"change":608,"percent_change":609,"volume":680,"transactions":9,"vwap":615},"2026-07-01",431400,{"date":682,"open":636,"high":683,"low":636,"close":642,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":642},"2026-06-30",0.20100001,0.006,3.19,368700,{"date":688,"open":637,"high":617,"low":689,"close":637,"change":558,"percent_change":638,"volume":690,"transactions":9,"vwap":637},"2026-06-29",0.18000001,373900,{"date":692,"open":693,"high":616,"low":694,"close":636,"change":608,"percent_change":695,"volume":696,"transactions":9,"vwap":636},"2026-06-26",0.182,0.176,-0.53,1443400,{"date":698,"open":699,"high":623,"low":516,"close":637,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":637},"2026-06-25",0.20999999,-0.027,-12.56,2876600,{"date":704,"open":674,"high":705,"low":683,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",0.226,0.215,0.01,4.88,2943800,{"date":711,"open":712,"high":712,"low":713,"close":670,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":670},"2026-06-23",0.214,0.20299999,-0.015,-6.82,295900,{"date":718,"open":719,"high":720,"low":721,"close":525,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":525},"2026-06-22",0.227,0.234,0.21699999,-0.025,-10.2,737500,{"date":726,"open":727,"high":123,"low":728,"close":729,"change":558,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-18",0.23999999,0.23100001,0.245,0.41,629000,{"date":733,"open":734,"high":408,"low":735,"close":736,"change":608,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-17",0.248,0.233,0.244,-0.41,435200,{"date":740,"open":741,"high":742,"low":727,"close":729,"change":714,"percent_change":743,"volume":744,"transactions":9,"vwap":729},"2026-06-16",0.25799999,0.25999999,-5.77,718800,{"date":746,"open":747,"high":748,"low":749,"close":742,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-06-15",0.27200001,0.273,0.257,-0.011,-4.06,954700,{"date":754,"open":755,"high":748,"low":756,"close":451,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":451},"2026-06-12",0.26499999,0.26199999,0,229200,{"date":760,"open":451,"high":451,"low":761,"close":451,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":451},"2026-06-11",0.26100001,0.005,1.88,374400,{"date":766,"open":767,"high":768,"low":742,"close":769,"change":664,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-10",0.27000001,0.27500001,0.266,-3.27,442200,{"date":773,"open":774,"high":775,"low":742,"close":768,"change":649,"percent_change":776,"volume":777,"transactions":9,"vwap":768},"2026-06-09",0.26899999,0.285,-0.72,762400,{"date":779,"open":780,"high":780,"low":742,"close":781,"change":643,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-08",0.28999999,0.27700001,-2.81,626500,{"date":785,"open":786,"high":787,"low":438,"close":775,"change":714,"percent_change":788,"volume":789,"transactions":9,"vwap":775},"2026-06-05",0.28600001,0.301,-5,864200,{"date":791,"open":780,"high":792,"low":747,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-04",0.317,0.30000001,-0.017,-5.36,1638100,{"date":798,"open":799,"high":800,"low":801,"close":792,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":792},"2026-06-03",0.331,0.34999999,0.30500001,-0.029,-8.38,2431100,{"date":806,"open":801,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",0.39500001,0.29699999,0.34599999,-0.022,-5.98,9737600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-01",0.41299999,0.47099999,0.36000001,0.368,0.035,10.51,66570700,{"date":823,"open":824,"high":825,"low":775,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-29",0.294,0.34900001,0.333,0.047,16.43,46536400,{"date":831,"open":832,"high":786,"low":451,"close":786,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":786},"2026-05-28",0.28,0.008,2.88,253900,{"date":837,"open":780,"high":838,"low":767,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-27",0.29300001,0.278,0.016,6.11,348100,{"date":844,"open":845,"high":845,"low":742,"close":756,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":756},"2026-05-26",0.27399999,-0.012,-4.38,109200,{"date":850,"open":769,"high":851,"low":756,"close":845,"change":833,"percent_change":852,"volume":853,"transactions":9,"vwap":845},"2026-05-22",0.27599999,3.01,102700,{"date":855,"open":761,"high":768,"low":761,"close":769,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":769},"2026-05-21",0.002,0.76,212600,{"date":860,"open":438,"high":767,"low":742,"close":438,"change":608,"percent_change":861,"volume":862,"transactions":9,"vwap":438},"2026-05-20",-0.38,41400,{"date":864,"open":742,"high":774,"low":742,"close":755,"change":762,"percent_change":865,"volume":866,"transactions":9,"vwap":755},"2026-05-19",1.92,100100,{"date":868,"open":767,"high":768,"low":378,"close":742,"change":113,"percent_change":869,"volume":870,"transactions":9,"vwap":742},"2026-05-18",-3.7,408400,{"date":872,"open":873,"high":832,"low":873,"close":767,"change":658,"percent_change":874,"volume":875,"transactions":9,"vwap":767},"2026-05-15",0.26300001,-1.1,106500,{"date":877,"open":878,"high":786,"low":747,"close":748,"change":618,"percent_change":879,"volume":880,"transactions":9,"vwap":748},"2026-05-14",0.28099999,-1.44,154500,{"date":882,"open":832,"high":786,"low":768,"close":781,"change":608,"percent_change":883,"volume":884,"transactions":9,"vwap":781},"2026-05-13",-0.36,141800,{"date":886,"open":832,"high":878,"low":747,"close":839,"change":643,"percent_change":887,"volume":888,"transactions":9,"vwap":839},"2026-05-12",-2.8,115400,{"date":890,"open":786,"high":891,"low":786,"close":786,"change":618,"percent_change":892,"volume":893,"transactions":9,"vwap":786},"2026-05-11",0.29899999,-1.38,148700,{"date":895,"open":896,"high":793,"low":451,"close":780,"change":762,"percent_change":897,"volume":898,"transactions":9,"vwap":780},"2026-05-08",0.27900001,1.75,148800,{"date":900,"open":747,"high":780,"low":901,"close":775,"change":357,"percent_change":902,"volume":903,"transactions":9,"vwap":775},"2026-05-07",0.26800001,2.52,345100,{"date":905,"open":747,"high":906,"low":438,"close":839,"change":833,"percent_change":907,"volume":908,"transactions":9,"vwap":839},"2026-05-06",0.289,2.96,475800,{"date":910,"open":911,"high":747,"low":755,"close":767,"change":558,"percent_change":912,"volume":913,"transactions":9,"vwap":767},"2026-05-05",0.26699999,0.37,124200,{"date":915,"open":769,"high":748,"low":761,"close":774,"change":558,"percent_change":912,"volume":916,"transactions":9,"vwap":774},"2026-05-04",288600,{"date":918,"open":873,"high":901,"low":742,"close":901,"change":624,"percent_change":118,"volume":919,"transactions":9,"vwap":901},"2026-05-01",253500,{"date":921,"open":742,"high":767,"low":749,"close":755,"change":649,"percent_change":922,"volume":923,"transactions":9,"vwap":755},"2026-04-30",-0.75,422400,{"date":925,"open":451,"high":832,"low":438,"close":911,"change":558,"percent_change":148,"volume":926,"transactions":9,"vwap":911},"2026-04-29",259100,{"date":928,"open":769,"high":451,"low":742,"close":769,"change":608,"percent_change":929,"volume":930,"transactions":9,"vwap":769},"2026-04-28",-0.37,194400,{"date":932,"open":755,"high":767,"low":761,"close":911,"change":608,"percent_change":929,"volume":933,"transactions":9,"vwap":911},"2026-04-27",195800,{"date":935,"open":774,"high":767,"low":936,"close":901,"change":658,"percent_change":937,"volume":938,"transactions":9,"vwap":901},"2026-04-24",0.25600001,-1.11,302800,{"date":940,"open":748,"high":851,"low":755,"close":451,"change":707,"percent_change":941,"volume":942,"transactions":9,"vwap":451},"2026-04-23",3.83,296900,{"date":944,"open":755,"high":767,"low":742,"close":761,"change":664,"percent_change":945,"volume":946,"transactions":9,"vwap":761},"2026-04-22",-3.33,1137900,{"date":948,"open":767,"high":747,"low":873,"close":767,"change":649,"percent_change":949,"volume":950,"transactions":9,"vwap":767},"2026-04-21",-0.74,148600,{"date":952,"open":747,"high":747,"low":755,"close":747,"change":757,"percent_change":757,"volume":953,"transactions":9,"vwap":747},"2026-04-20",127300,{"date":955,"open":451,"high":851,"low":742,"close":747,"change":658,"percent_change":956,"volume":957,"transactions":9,"vwap":747},"2026-04-17",-1.09,232400,{"date":959,"open":901,"high":768,"low":755,"close":768,"change":357,"percent_change":960,"volume":961,"transactions":9,"vwap":768},"2026-04-16",2.61,151200,{"date":963,"open":756,"high":832,"low":964,"close":901,"change":624,"percent_change":118,"volume":965,"transactions":9,"vwap":901},"2026-04-15",0.259,431000,{"date":967,"open":761,"high":755,"low":408,"close":755,"change":548,"percent_change":968,"volume":969,"transactions":9,"vwap":755},"2026-04-14",1.53,299200,{"date":971,"open":964,"high":767,"low":972,"close":761,"change":762,"percent_change":973,"volume":974,"transactions":9,"vwap":761},"2026-04-13",0.249,1.95,85000,{"date":976,"open":977,"high":978,"low":977,"close":936,"change":762,"percent_change":979,"volume":980,"transactions":9,"vwap":936},"2026-04-10",0.25099999,0.28799999,1.99,193800,{"date":982,"open":767,"high":767,"low":977,"close":977,"change":658,"percent_change":983,"volume":984,"transactions":9,"vwap":977},"2026-04-09",-1.18,110300,{"date":986,"open":742,"high":742,"low":977,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-08",0.25400001,-0.005,-1.93,117300,{"date":992,"open":972,"high":774,"low":993,"close":964,"change":762,"percent_change":994,"volume":995,"transactions":9,"vwap":964},"2026-04-07",0.24699999,1.97,231400,{"date":997,"open":378,"high":378,"low":998,"close":987,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":987},"2026-04-06",0.237,0.011,4.53,132400,{"date":1003,"open":987,"high":987,"low":727,"close":1004,"change":1005,"percent_change":887,"volume":1006,"transactions":9,"vwap":1004},"2026-04-02",0.243,-0.007,104100,{"date":1008,"open":123,"high":964,"low":729,"close":123,"change":558,"percent_change":128,"volume":1009,"transactions":9,"vwap":123},"2026-04-01",154200,{"date":1011,"open":729,"high":378,"low":449,"close":972,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":972},"2026-03-31",0.009,3.75,174500,{"date":1016,"open":780,"high":780,"low":1017,"close":727,"change":643,"percent_change":1018,"volume":1019,"transactions":9,"vwap":727},"2026-03-30",0.23800001,-3.23,856400,{"date":1021,"open":756,"high":774,"low":998,"close":734,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":734},"2026-03-27",-0.019,-7.12,1034400,{"date":1026,"open":839,"high":775,"low":741,"close":911,"change":750,"percent_change":1027,"volume":1028,"transactions":9,"vwap":911},"2026-03-26",-3.96,478100,{"date":1030,"open":839,"high":906,"low":768,"close":839,"change":856,"percent_change":1031,"volume":1032,"transactions":9,"vwap":839},"2026-03-25",0.72,318900,{"date":1034,"open":838,"high":1035,"low":851,"close":851,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":851},"2026-03-24",0.29499999,-0.02,-6.76,192700,{"date":1040,"open":1041,"high":793,"low":1042,"close":1043,"change":833,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-23",0.28400001,0.28200001,0.296,2.78,506800,{"date":1047,"open":747,"high":1048,"low":451,"close":978,"change":1012,"percent_change":1049,"volume":1050,"transactions":9,"vwap":978},"2026-03-20",0.292,3.23,404900,{"date":1052,"open":780,"high":793,"low":747,"close":896,"change":649,"percent_change":1053,"volume":1054,"transactions":9,"vwap":896},"2026-03-19",-0.71,221800,{"date":1056,"open":1048,"high":1057,"low":878,"close":878,"change":794,"percent_change":1058,"volume":1059,"transactions":9,"vwap":878},"2026-03-18",0.30599999,-5.7,184000,{"date":1061,"open":1041,"high":1062,"low":1041,"close":1063,"change":762,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-17",0.30700001,0.29800001,1.71,135600,{"date":1067,"open":1035,"high":1068,"low":978,"close":838,"change":684,"percent_change":1069,"volume":1070,"transactions":9,"vwap":838},"2026-03-16",0.31299999,2.09,688700,{"date":1072,"open":793,"high":1073,"low":1074,"close":1075,"change":664,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-13",0.31,0.28299999,0.287,-3.04,617500,{"date":1079,"open":793,"high":1080,"low":786,"close":1043,"change":357,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1043},"2026-03-12",0.338,2.42,4953800,{"date":1084,"open":747,"high":906,"low":756,"close":906,"change":762,"percent_change":1085,"volume":1086,"transactions":9,"vwap":906},"2026-03-11",1.76,929100,{"date":1088,"open":1041,"high":1035,"low":767,"close":1041,"change":649,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1041},"2026-03-10",-0.7,497300,{"date":1092,"open":438,"high":780,"low":1093,"close":786,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":786},"2026-03-09",0.25299999,0.026,10,952600,{"date":1098,"open":832,"high":1042,"low":964,"close":742,"change":1005,"percent_change":1099,"volume":1100,"transactions":9,"vwap":742},"2026-03-06",-2.62,461300,{"date":1102,"open":747,"high":878,"low":936,"close":911,"change":664,"percent_change":1103,"volume":1104,"transactions":9,"vwap":911},"2026-03-05",-3.26,578700,{"date":1106,"open":851,"high":1074,"low":742,"close":851,"change":750,"percent_change":1107,"volume":1108,"transactions":9,"vwap":851},"2026-03-04",-3.83,636600,{"date":1110,"open":1042,"high":838,"low":987,"close":1075,"change":794,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1075},"2026-03-03",-5.59,936500,{"date":1114,"open":878,"high":1115,"low":832,"close":1116,"change":750,"percent_change":284,"volume":1117,"transactions":9,"vwap":1116},"2026-03-02",0.315,0.30399999,888200,{"date":1119,"open":1120,"high":1120,"low":832,"close":1115,"change":794,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1115},"2026-02-27",0.32800001,-5.12,1413400,{"date":1124,"open":800,"high":800,"low":1073,"close":1125,"change":583,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-26",0.33199999,-3.77,2885600,{"date":1129,"open":1130,"high":1131,"low":780,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-25",0.33500001,0.377,0.345,0.071,25.91,42248500,{"date":1137,"open":851,"high":1042,"low":438,"close":845,"change":1022,"percent_change":1138,"volume":1139,"transactions":9,"vwap":845},"2026-02-24",-6.48,1745100,{"date":1141,"open":768,"high":808,"low":901,"close":838,"change":558,"percent_change":1142,"volume":1143,"transactions":9,"vwap":838},"2026-02-23",0.34,676900,{"date":1145,"open":780,"high":808,"low":1093,"close":1048,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1048},"2026-02-20",0.024,8.96,16517700,{"date":1150,"open":845,"high":832,"low":1093,"close":901,"change":684,"percent_change":1151,"volume":1152,"transactions":9,"vwap":901},"2026-02-19",2.29,1573200,{"date":1154,"open":749,"high":832,"low":123,"close":756,"change":608,"percent_change":861,"volume":1155,"transactions":9,"vwap":756},"2026-02-18",119600,{"date":1157,"open":123,"high":901,"low":123,"close":873,"change":988,"percent_change":1158,"volume":1159,"transactions":9,"vwap":873},"2026-02-17",-1.87,73600,{"date":1161,"open":756,"high":768,"low":123,"close":901,"change":1005,"percent_change":1162,"volume":1163,"transactions":9,"vwap":901},"2026-02-13",-2.55,134800,{"date":1165,"open":451,"high":1042,"low":767,"close":768,"change":548,"percent_change":1166,"volume":1167,"transactions":9,"vwap":768},"2026-02-12",1.48,62800,{"date":1169,"open":845,"high":839,"low":774,"close":451,"change":649,"percent_change":1170,"volume":1171,"transactions":9,"vwap":451},"2026-02-11",-0.73,56600,{"date":1173,"open":839,"high":1035,"low":769,"close":748,"change":624,"percent_change":508,"volume":1174,"transactions":9,"vwap":748},"2026-02-10",197400,{"date":1176,"open":767,"high":832,"low":742,"close":767,"change":707,"percent_change":1177,"volume":1178,"transactions":9,"vwap":767},"2026-02-09",3.85,197700,{"date":1180,"open":767,"high":1074,"low":742,"close":742,"change":113,"percent_change":869,"volume":1181,"transactions":9,"vwap":742},"2026-02-06",123600,{"date":1183,"open":767,"high":832,"low":977,"close":767,"change":649,"percent_change":949,"volume":1184,"transactions":9,"vwap":767},"2026-02-05",102000,{"date":1186,"open":1073,"high":1073,"low":756,"close":747,"change":643,"percent_change":1187,"volume":1188,"transactions":9,"vwap":747},"2026-02-04",-2.86,107100,{"date":1190,"open":832,"high":786,"low":851,"close":832,"change":558,"percent_change":1191,"volume":1192,"transactions":9,"vwap":832},"2026-02-03",0.36,115600,{"date":1194,"open":832,"high":786,"low":451,"close":896,"change":856,"percent_change":1031,"volume":1195,"transactions":9,"vwap":896},"2026-02-02",135300,{"date":1197,"open":1035,"high":1035,"low":767,"close":781,"change":794,"percent_change":1198,"volume":1199,"transactions":9,"vwap":781},"2026-01-30",-5.78,165300,{"date":1201,"open":1202,"high":1202,"low":1042,"close":824,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":824},"2026-01-29",0.32499999,-0.035,-10.64,185600,{"date":1207,"open":1142,"high":1142,"low":1120,"close":1208,"change":750,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-28",0.329,-3.24,17100,{"date":1212,"open":1142,"high":800,"low":1213,"close":1142,"change":608,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1142},"2026-01-27",0.33000001,-0.29,125000,{"date":1217,"open":1213,"high":1218,"low":1219,"close":1220,"change":675,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-26",0.35800001,0.31999999,0.34099999,4.28,375600,{"date":1224,"open":1202,"high":1225,"low":1226,"close":1227,"change":856,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-23",0.34299999,0.31799999,0.32699999,0.62,205700,{"date":1231,"open":838,"high":1130,"low":838,"close":1202,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1202},"2026-01-22",0.032,10.92,429700,{"date":1236,"open":1042,"high":891,"low":1042,"close":838,"change":357,"percent_change":1237,"volume":1238,"transactions":9,"vwap":838},"2026-01-21",2.45,74900,{"date":1240,"open":1041,"high":1116,"low":832,"close":786,"change":658,"percent_change":1241,"volume":1242,"transactions":9,"vwap":786},"2026-01-20",-1.04,178400,{"date":1244,"open":793,"high":793,"low":775,"close":906,"change":1005,"percent_change":1245,"volume":1246,"transactions":9,"vwap":906},"2026-01-16",-2.36,101200,{"date":1248,"open":801,"high":801,"low":1035,"close":1043,"change":988,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1043},"2026-01-15",-1.66,65900,{"date":1252,"open":838,"high":1057,"low":906,"close":787,"change":357,"percent_change":221,"volume":1253,"transactions":9,"vwap":787},"2026-01-14",195400,{"date":1255,"open":793,"high":787,"low":780,"close":824,"change":608,"percent_change":1256,"volume":1257,"transactions":9,"vwap":824},"2026-01-13",-0.34,228300,{"date":1259,"open":793,"high":801,"low":1048,"close":1035,"change":988,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1035},"2026-01-12",-1.67,122300,{"date":1263,"open":891,"high":1057,"low":1041,"close":793,"change":558,"percent_change":428,"volume":1264,"transactions":9,"vwap":793},"2026-01-09",254600,{"date":1266,"open":1035,"high":793,"low":906,"close":891,"change":762,"percent_change":1267,"volume":1268,"transactions":9,"vwap":891},"2026-01-08",1.7,290600,{"date":1270,"open":1075,"high":1063,"low":768,"close":824,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":824},"2026-01-07",0.015,5.38,411700,{"date":1275,"open":1043,"high":1043,"low":756,"close":896,"change":794,"percent_change":1276,"volume":1277,"transactions":9,"vwap":896},"2026-01-06",-5.74,1088000,{"date":1279,"open":793,"high":1280,"low":761,"close":1043,"change":1271,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1043},"2026-01-05",0.322,5.34,3197700,{"date":1284,"open":1042,"high":1042,"low":741,"close":878,"change":262,"percent_change":1285,"volume":1286,"transactions":9,"vwap":878},"2026-01-02",11.95,203800,{"date":1288,"open":767,"high":767,"low":1289,"close":977,"change":1036,"percent_change":1290,"volume":1291,"transactions":9,"vwap":977},"2025-12-31",0.221,-7.38,664100,{"date":1293,"open":774,"high":748,"low":761,"close":451,"change":558,"percent_change":912,"volume":1294,"transactions":9,"vwap":451},"2025-12-30",81600,{"date":1296,"open":1297,"high":891,"low":742,"close":767,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":767},"2025-12-29",0.29100001,-0.03,-10,316400,{"date":1302,"open":1073,"high":1115,"low":832,"close":793,"change":583,"percent_change":1303,"volume":1304,"transactions":9,"vwap":793},"2025-12-26",-4.15,472900,{"date":1306,"open":832,"high":1307,"low":839,"close":1068,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1068},"2025-12-24",0.32300001,0.029,10.21,642600,{"date":1312,"open":1093,"high":775,"low":1093,"close":1041,"change":262,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1041},"2025-12-23",11.81,308400,{"date":1316,"open":767,"high":767,"low":1093,"close":987,"change":664,"percent_change":1317,"volume":1318,"transactions":9,"vwap":987},"2025-12-22",-3.42,124400,{"date":1320,"open":936,"high":793,"low":408,"close":873,"change":548,"percent_change":1321,"volume":1322,"transactions":9,"vwap":873},"2025-12-19",1.54,827200,{"date":1324,"open":786,"high":891,"low":408,"close":964,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":964},"2025-12-18",-0.024,-8.48,280400,{"date":1329,"open":896,"high":1074,"low":378,"close":1074,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1074},"2025-12-17",0.013,4.81,235900,{"date":1334,"open":767,"high":845,"low":729,"close":767,"change":988,"percent_change":1335,"volume":1336,"transactions":9,"vwap":767},"2025-12-16",-1.82,345400,{"date":1338,"open":1073,"high":1073,"low":742,"close":768,"change":583,"percent_change":1339,"volume":1340,"transactions":9,"vwap":768},"2025-12-15",-4.51,738000,{"date":1342,"open":1343,"high":1344,"low":742,"close":978,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":978},"2025-12-12",0.51599997,0.51899999,-0.244,-45.86,3163900,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-11",0.57999998,0.51999998,0.53200001,-0.045,-7.8,298000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-10",0.56999999,0.58200002,0.54400003,0.57700002,0.017,3.04,258000,{"date":1366,"open":559,"high":1367,"low":1368,"close":559,"change":794,"percent_change":1369,"volume":1370,"transactions":9,"vwap":559},"2025-12-09",0.579,0.54900002,-2.95,84900,{"date":1372,"open":1358,"high":1373,"low":559,"close":1361,"change":618,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1361},"2025-12-08",0.59600002,-0.69,136800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":548,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-12-05",0.55900002,0.59899998,0.58099997,0.69,190200,{"date":1384,"open":1358,"high":1385,"low":1386,"close":1361,"change":357,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1361},"2025-12-04",0.58499998,0.565,1.23,290200,{"date":1390,"open":1391,"high":1385,"low":1392,"close":1358,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1358},"2025-12-03",0.54000002,0.53500003,0.033,6.15,405000,{"date":1397,"open":1386,"high":1358,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-02",0.52999997,0.537,-0.028,-4.96,214900,{"date":1404,"open":1405,"high":1228,"low":1406,"close":1386,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1386},"2025-12-01",0.61199999,0.56199998,-0.051,-8.28,291100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1012,"percent_change":1166,"volume":1416,"transactions":9,"vwap":1415},"2025-11-28",0.61000001,0.63300002,0.602,0.616,28300,{"date":1418,"open":1419,"high":1381,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-11-26",0.63,0.60699999,-0.018,-2.88,230700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":762,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-25",0.64999998,0.61699998,0.625,0.81,72000,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1228,"change":558,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1228},"2025-11-24",0.60100001,0.63700002,0.16,168400,{"date":1438,"open":1439,"high":1419,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-21",0.59500003,0.58399999,0.61900002,0.034,5.81,456800,{"date":1446,"open":1385,"high":1447,"low":1359,"close":1385,"change":558,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1385},"2025-11-20",0.60799998,0.17,91200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1440,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1440},"2025-11-19",0.58700001,0.61299998,0.57300001,-0.021,-3.47,97900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1005,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-18",0.59200001,0.62400001,0.57099998,0.60500002,-1.14,152200,{"date":1467,"open":1419,"high":1468,"low":1469,"close":1405,"change":649,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1405},"2025-11-17",0.63200003,0.60000002,-0.33,188800,{"date":1473,"open":1419,"high":1468,"low":1474,"close":1475,"change":1476,"percent_change":293,"volume":1477,"transactions":9,"vwap":1475},"2025-11-14",0.60600001,0.61400002,-0.006,366200,{"date":1479,"open":1359,"high":1468,"low":1359,"close":1228,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1228},"2025-11-13",0.02,3.33,169800,{"date":1484,"open":1463,"high":1228,"low":1485,"close":1469,"change":1005,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1469},"2025-11-12",0.588,-1.15,160900,{"date":1489,"open":1350,"high":1412,"low":1358,"close":1420,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1420},"2025-11-11",0.027,4.66,174000,{"date":1494,"open":1358,"high":1485,"low":1495,"close":1350,"change":707,"percent_change":897,"volume":1496,"transactions":9,"vwap":1350},"2025-11-10",0.55699998,136400,{"date":1498,"open":1350,"high":1350,"low":1499,"close":1358,"change":802,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1358},"2025-11-07",0.551,-4.84,51500,{"date":1503,"open":1373,"high":1474,"low":1391,"close":1379,"change":608,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1379},"2025-11-06",-0.17,310200,{"date":1507,"open":1508,"high":1509,"low":1469,"close":1469,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1469},"2025-11-05",0.67000002,0.72000003,0.061,11.32,1467700,{"date":1514,"open":1350,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-04",0.58999997,0.52499998,0.53899997,-0.049,-8.33,402600,{"date":1522,"open":1385,"high":1469,"low":1350,"close":1485,"change":664,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1485},"2025-11-03",-1.51,89200,{"date":1526,"open":1419,"high":1527,"low":1380,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-10-31",0.634,0.597,-0.033,-5.24,197200,{"date":1533,"open":1534,"high":1535,"low":1469,"close":1419,"change":113,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1419},"2025-10-30",0.63999999,0.66000003,-1.56,191000,{"date":1539,"open":1540,"high":1508,"low":1419,"close":1534,"change":846,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1534},"2025-10-29",0.65200001,-1.84,302700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1540,"change":988,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1540},"2025-10-28",0.63800001,0.66900003,-0.76,190100,{"date":1550,"open":1551,"high":1551,"low":1469,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-10-27",0.70999998,0.65700001,-0.038,-5.47,286100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1558,"change":757,"percent_change":757,"volume":1561,"transactions":9,"vwap":1558},"2025-10-24",0.69499999,0.70499998,0.68699998,41700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1558,"change":1005,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1558},"2025-10-23",0.69999999,0.70200002,0.685,-1,68500,{"date":1570,"open":1564,"high":1509,"low":1558,"close":1565,"change":643,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1565},"2025-10-22",-1.13,103600,{"date":1574,"open":1566,"high":1575,"low":1576,"close":1551,"change":675,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1551},"2025-10-21",0.73400003,0.67199999,2.01,257300,{"date":1580,"open":1426,"high":1581,"low":1426,"close":1582,"change":684,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-20",0.704,0.69599998,0.87,90900,{"date":1586,"open":1587,"high":1564,"low":1588,"close":1381,"change":1271,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1381},"2025-10-17",0.67400002,0.65499997,2.22,369400,{"date":1592,"open":1564,"high":1551,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-16",0.65100002,0.67500001,-0.065,-8.78,361800,{"date":1599,"open":1600,"high":1601,"low":1564,"close":1602,"change":988,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-15",0.76999998,0.773,0.74000001,-0.67,247300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1480,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-14",0.72500002,0.75999999,0.69199997,0.745,2.76,813900,{"date":1614,"open":1576,"high":1615,"low":1508,"close":1607,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1607},"2025-10-13",0.74599999,0.055,8.21,647000,{"date":1620,"open":1413,"high":1621,"low":1228,"close":1508,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1508},"2025-10-10",0.68900001,0.037,5.85,385400,{"date":1626,"open":1461,"high":1627,"low":1415,"close":1413,"change":757,"percent_change":757,"volume":1628,"transactions":9,"vwap":1413},"2025-10-09",0.64899999,99000,{"date":1630,"open":1441,"high":1631,"low":1441,"close":1413,"change":649,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1413},"2025-10-08",0.65799999,-0.31,123300,{"date":1635,"open":1434,"high":1636,"low":1412,"close":1637,"change":810,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-07",0.66600001,0.63499999,-3.35,226100,{"date":1641,"open":1642,"high":1602,"low":1228,"close":1552,"change":1595,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1552},"2025-10-06",0.73000002,-9,714400,{"date":1646,"open":1642,"high":1608,"low":1647,"close":1648,"change":1480,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-03",0.70099998,0.722,2.85,205900,{"date":1652,"open":1564,"high":1653,"low":1535,"close":1565,"change":856,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1565},"2025-10-02",0.75,0.29,416100,{"date":1657,"open":1658,"high":1642,"low":1659,"close":1564,"change":1660,"percent_change":432,"volume":1661,"transactions":9,"vwap":1564},"2025-10-01",0.72899997,0.68400002,-0.06,254400,{"date":1663,"open":1664,"high":1608,"low":1426,"close":1608,"change":108,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1608},"2025-09-30",0.67900002,8.57,458300,{"date":1668,"open":1508,"high":1669,"low":1534,"close":1564,"change":819,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1564},"2025-09-29",0.73100001,5.26,397900,{"date":1673,"open":1381,"high":1674,"low":1453,"close":1675,"change":664,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-09-26",0.77999997,0.66500002,-1.34,933900,{"date":1679,"open":1680,"high":1642,"low":1419,"close":1587,"change":684,"percent_change":68,"volume":1681,"transactions":9,"vwap":1587},"2025-09-25",0.648,244700,{"date":1683,"open":1684,"high":1642,"low":1434,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-24",0.639,0.66799998,0.018,2.77,504800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1426,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1426},"2025-09-23",0.68000001,0.79000002,0.55199999,-0.084,-11.44,1051600,{"date":1698,"open":1699,"high":1700,"low":1691,"close":1575,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1575},"2025-09-22",0.85000002,0.87400001,-0.086,-10.49,879300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-19",0.94999999,0.95599997,0.78100002,0.81999999,-0.11,-11.83,561500,{"date":1714,"open":1715,"high":1716,"low":1608,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-09-18",0.80000001,0.97000003,0.93000001,0.092,10.98,1457100,{"date":1722,"open":1715,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-09-17",0.98000002,0.78399998,0.838,0.068,8.83,2559300,{"date":1730,"open":1350,"high":1731,"low":1732,"close":1600,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1600},"2025-09-16",0.949,0.56099999,0.21,37.5,10597900,{"date":1737,"open":1738,"high":1515,"low":1738,"close":559,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":559},"2025-09-15",0.46599999,0.093,19.91,1187100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1476,"percent_change":421,"volume":1748,"transactions":9,"vwap":1747},"2025-09-12",0.47999999,0.48800001,0.44400001,0.46700001,290800,{"date":1750,"open":1751,"high":1744,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-11",0.45100001,0.43399999,0.47299999,0.023,5.11,432400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1480,"percent_change":97,"volume":1763,"transactions":9,"vwap":1762},"2025-09-10",0.43000001,0.47,0.426,0.44999999,359500,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1759,"change":757,"percent_change":757,"volume":1768,"transactions":9,"vwap":1759},"2025-09-09",0.41999999,0.43900001,165500,{"date":1770,"open":1771,"high":1772,"low":1766,"close":1759,"change":357,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1759},"2025-09-08",0.421,0.435,1.65,311500,{"date":1776,"open":1777,"high":1759,"low":1778,"close":1779,"change":1490,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-05",0.40000001,0.38999999,0.42300001,6.82,109500,{"date":1783,"open":1784,"high":1766,"low":148,"close":1785,"change":714,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-04",0.41800001,0.396,-3.65,75600,{"date":1789,"open":1784,"high":1766,"low":1790,"close":1791,"change":664,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-03",0.40599999,0.41100001,-2.14,39700,{"date":1795,"open":1796,"high":1766,"low":1796,"close":1766,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1766},"2025-09-02",0.38499999,0.031,7.97,142500,{"date":1801,"open":1777,"high":1777,"low":1796,"close":1802,"change":608,"percent_change":283,"volume":1803,"transactions":9,"vwap":1802},"2025-08-29",0.389,42600,{"date":1805,"open":1778,"high":1777,"low":148,"close":1778,"change":707,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1778},"2025-08-28",2.63,58700,{"date":1809,"open":1778,"high":1810,"low":148,"close":148,"change":846,"percent_change":1811,"volume":1812,"transactions":9,"vwap":148},"2025-08-27",0.405,-3.06,96500,{"date":1814,"open":1815,"high":1816,"low":148,"close":1817,"change":1325,"percent_change":743,"volume":1818,"transactions":9,"vwap":1817},"2025-08-26",0.414,0.41600001,0.39199999,126100,{"date":1820,"open":1766,"high":1821,"low":1822,"close":1816,"change":608,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1816},"2025-08-25",0.42199999,0.41499999,-0.24,51700,{"date":1826,"open":815,"high":1827,"low":1828,"close":1829,"change":856,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-08-22",0.42500001,0.412,0.417,0.48,57600,{"date":1833,"open":730,"high":1822,"low":730,"close":1822,"change":675,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1822},"2025-08-21",3.49,49800,{"date":1837,"open":1778,"high":1771,"low":1778,"close":1838,"change":1022,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-20",0.40099999,-4.52,79200,{"date":1842,"open":730,"high":1766,"low":1778,"close":1766,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1766},"2025-08-19",0.025,6.33,46100,{"date":1847,"open":1766,"high":1771,"low":1848,"close":807,"change":722,"percent_change":1849,"volume":1850,"transactions":9,"vwap":807},"2025-08-18",0.37599999,-5.95,420200,{"date":1852,"open":1766,"high":1827,"low":807,"close":1766,"change":1480,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1766},"2025-08-15",5,177000,{"date":1856,"open":1777,"high":1777,"low":1857,"close":1777,"change":757,"percent_change":757,"volume":1858,"transactions":9,"vwap":1777},"2025-08-14",0.38299999,120700,{"date":1860,"open":1778,"high":730,"low":1778,"close":1777,"change":548,"percent_change":103,"volume":1861,"transactions":9,"vwap":1777},"2025-08-13",47200,{"date":1863,"open":1802,"high":730,"low":1857,"close":1785,"change":618,"percent_change":1567,"volume":1864,"transactions":9,"vwap":1785},"2025-08-12",112500,{"date":1866,"open":1777,"high":1810,"low":1817,"close":1777,"change":113,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1777},"2025-08-11",-2.44,34700,{"date":1870,"open":1766,"high":1766,"low":1777,"close":730,"change":113,"percent_change":1871,"volume":1872,"transactions":9,"vwap":730},"2025-08-08",-2.38,49100,{"date":1874,"open":730,"high":1759,"low":1777,"close":1766,"change":558,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1766},"2025-08-07",0.24,99700,{"date":1878,"open":1778,"high":1759,"low":1778,"close":1879,"change":1308,"percent_change":292,"volume":1880,"transactions":9,"vwap":1879},"2025-08-06",0.419,438700,{"date":1882,"open":1883,"high":1777,"low":148,"close":1778,"change":1476,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1778},"2025-08-05",0.38600001,-1.52,47100,{"date":1887,"open":1785,"high":1822,"low":1785,"close":1785,"change":624,"percent_change":857,"volume":1888,"transactions":9,"vwap":1785},"2025-08-04",53300,{"date":1890,"open":730,"high":730,"low":1891,"close":1892,"change":794,"percent_change":1303,"volume":1893,"transactions":9,"vwap":1892},"2025-08-01",0.361,0.39300001,172300,{"date":1895,"open":1766,"high":1896,"low":1883,"close":730,"change":750,"percent_change":1897,"volume":1898,"transactions":9,"vwap":730},"2025-07-31",0.44,-2.61,142400,{"date":1900,"open":1901,"high":1767,"low":1766,"close":1771,"change":1022,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1771},"2025-07-30",0.42699999,-4.32,88700,{"date":1905,"open":1906,"high":1907,"low":1766,"close":1896,"change":113,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1896},"2025-07-29",0.442,0.447,-2.22,155000,{"date":1911,"open":1822,"high":1760,"low":1822,"close":1762,"change":1754,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1762},"2025-07-28",5.39,587000,{"date":1915,"open":1766,"high":1916,"low":730,"close":1901,"change":675,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1901},"2025-07-25",0.43099999,3.39,177100,{"date":1920,"open":1779,"high":1759,"low":1777,"close":815,"change":1005,"percent_change":1260,"volume":1921,"transactions":9,"vwap":815},"2025-07-24",136900,{"date":1923,"open":1766,"high":1924,"low":1829,"close":1766,"change":757,"percent_change":757,"volume":1925,"transactions":9,"vwap":1766},"2025-07-23",0.42899999,36000,{"date":1927,"open":1784,"high":1759,"low":730,"close":1766,"change":856,"percent_change":1830,"volume":1928,"transactions":9,"vwap":1766},"2025-07-22",78400,{"date":1930,"open":1924,"high":1759,"low":730,"close":1784,"change":846,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1784},"2025-07-21",-2.79,89600,{"date":1934,"open":1822,"high":1772,"low":1815,"close":1759,"change":357,"percent_change":1773,"volume":1935,"transactions":9,"vwap":1759},"2025-07-18",178900,{"date":1937,"open":1896,"high":1896,"low":807,"close":1779,"change":700,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1779},"2025-07-17",-6,449400,{"date":1941,"open":730,"high":1942,"low":1777,"close":1762,"change":1616,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1762},"2025-07-16",0.46000001,13.92,931300,{"date":1946,"open":1778,"high":1766,"low":1947,"close":807,"change":658,"percent_change":922,"volume":1948,"transactions":9,"vwap":807},"2025-07-15",0.38800001,44500,{"date":1950,"open":1777,"high":1951,"low":1778,"close":1952,"change":846,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-14",0.40799999,0.398,-2.93,76700,{"date":1956,"open":1771,"high":1771,"low":1778,"close":730,"change":113,"percent_change":1871,"volume":1957,"transactions":9,"vwap":730},"2025-07-11",178500,{"date":1959,"open":1778,"high":1766,"low":1778,"close":1766,"change":1490,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1766},"2025-07-10",6.87,204500,{"date":1963,"open":1778,"high":1785,"low":1964,"close":1892,"change":684,"percent_change":1965,"volume":933,"transactions":9,"vwap":1892},"2025-07-09",0.38100001,1.55,{"date":1967,"open":1784,"high":1766,"low":1883,"close":1968,"change":1529,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-08",0.38699999,-7.86,214700,{"date":1972,"open":1924,"high":1759,"low":1951,"close":1766,"change":714,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1766},"2025-07-07",-3.45,105900,{"date":1976,"open":1772,"high":1977,"low":1772,"close":1772,"change":608,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1772},"2025-07-03",0.44100001,-0.23,36500,{"date":1981,"open":1759,"high":1982,"low":1983,"close":1984,"change":833,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-07-02",0.44299999,0.428,0.43599999,1.87,233000,{"date":1988,"open":1766,"high":1989,"low":730,"close":1983,"change":1146,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1983},"2025-07-01",0.43200001,5.94,165400,{"date":1993,"open":1838,"high":1766,"low":1777,"close":1994,"change":1476,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-06-30",0.40400001,-1.46,124000,{"date":1998,"open":1994,"high":1766,"low":1778,"close":730,"change":684,"percent_change":1999,"volume":2000,"transactions":9,"vwap":730},"2025-06-27",1.49,148000,{"date":2002,"open":1778,"high":1816,"low":148,"close":1994,"change":675,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1994},"2025-06-26",3.59,190800,{"date":2006,"open":1759,"high":1759,"low":818,"close":1778,"change":583,"percent_change":1018,"volume":1273,"transactions":9,"vwap":1778},"2025-06-25",{"date":2008,"open":1791,"high":1829,"low":1777,"close":2009,"change":548,"percent_change":47,"volume":2010,"transactions":9,"vwap":2009},"2025-06-24",0.403,109300,{"date":2012,"open":1778,"high":1951,"low":1796,"close":2013,"change":684,"percent_change":968,"volume":1370,"transactions":9,"vwap":2013},"2025-06-23",0.39899999,{"date":2015,"open":1822,"high":1821,"low":1892,"close":1892,"change":1022,"percent_change":2016,"volume":1006,"transactions":9,"vwap":1892},"2025-06-20",-4.61,{"date":2018,"open":1892,"high":1822,"low":1892,"close":1828,"change":558,"percent_change":1875,"volume":2019,"transactions":9,"vwap":1828},"2025-06-18",32600,{"date":2021,"open":1994,"high":1879,"low":1838,"close":1791,"change":357,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1791},"2025-06-17",1.73,62700,{"date":2025,"open":2026,"high":1828,"low":2027,"close":1994,"change":988,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1994},"2025-06-16",0.40900001,0.382,-1.22,98700,{"date":2031,"open":1766,"high":1766,"low":2032,"close":2026,"change":618,"percent_change":293,"volume":2033,"transactions":9,"vwap":2026},"2025-06-13",0.40200001,166300,{"date":2035,"open":1771,"high":1901,"low":1838,"close":815,"change":583,"percent_change":2036,"volume":1628,"transactions":9,"vwap":815},"2025-06-12",-3.05,{"date":2038,"open":1759,"high":1759,"low":1766,"close":1761,"change":618,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1761},"2025-06-11",-0.93,62300,{"date":2042,"open":1759,"high":1989,"low":730,"close":1759,"change":707,"percent_change":221,"volume":2043,"transactions":9,"vwap":1759},"2025-06-10",93500,{"date":2045,"open":1827,"high":1896,"low":730,"close":1766,"change":757,"percent_change":757,"volume":2046,"transactions":9,"vwap":1766},"2025-06-09",185300,{"date":2048,"open":1892,"high":1896,"low":1796,"close":1766,"change":1271,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1766},"2025-06-06",3.7,529700,{"date":2052,"open":1947,"high":1759,"low":1857,"close":1810,"change":1271,"percent_change":1177,"volume":2053,"transactions":9,"vwap":1810},"2025-06-05",727900,{"date":2055,"open":1778,"high":1778,"low":148,"close":1778,"change":649,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1778},"2025-06-04",-0.51,98000,{"date":2059,"open":148,"high":1777,"low":2060,"close":1817,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1817},"2025-06-03",0.375,0.012,3.16,61100,{"date":2065,"open":2066,"high":1777,"low":2060,"close":148,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":148},"2025-06-02",0.384,-0.016,-4.04,56400,{"date":2071,"open":2032,"high":1815,"low":2072,"close":1785,"change":1022,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1785},"2025-05-30",0.366,-4.58,227700,{"date":2076,"open":1964,"high":1924,"low":148,"close":1822,"change":1797,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1822},"2025-05-29",8.07,621200,{"date":2080,"open":1131,"high":1796,"low":1131,"close":2066,"change":856,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2066},"2025-05-28",0.52,86500,{"date":2084,"open":2060,"high":1777,"low":912,"close":2027,"change":833,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2027},"2025-05-27",2.14,89000,{"date":2088,"open":912,"high":2060,"low":817,"close":2089,"change":757,"percent_change":757,"volume":2090,"transactions":9,"vwap":2089},"2025-05-23",0.37400001,81000,{"date":2092,"open":2093,"high":2089,"low":1891,"close":2089,"change":999,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2089},"2025-05-22",0.36500001,3.03,68700,{"date":2097,"open":2060,"high":148,"low":817,"close":2098,"change":846,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-21",0.36300001,-3.2,85700,{"date":2102,"open":912,"high":1778,"low":912,"close":2060,"change":583,"percent_change":1638,"volume":2103,"transactions":9,"vwap":2060},"2025-05-20",89900,{"date":2105,"open":1802,"high":1785,"low":2060,"close":1947,"change":649,"percent_change":2056,"volume":2106,"transactions":9,"vwap":1947},"2025-05-19",94200,{"date":2108,"open":2027,"high":1892,"low":817,"close":1778,"change":707,"percent_change":1806,"volume":2109,"transactions":9,"vwap":1778},"2025-05-16",319500,{"date":2111,"open":1778,"high":1777,"low":2112,"close":148,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":148},"2025-05-15",0.35600001,-0.014,-3.55,203200,{"date":2117,"open":1759,"high":2118,"low":2060,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-14",0.43799999,0.39399999,-0.036,-8.37,848800,{"date":2124,"open":2125,"high":816,"low":1777,"close":1759,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1759},"2025-05-13",0.46900001,-0.08,-15.69,1648300,{"date":2130,"open":1777,"high":2131,"low":1777,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-12",0.56699997,0.50999999,0.096,23.19,4708700,{"date":2137,"open":148,"high":1879,"low":148,"close":1815,"change":1442,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1815},"2025-05-09",8.95,45900,{"date":2141,"open":148,"high":1778,"low":912,"close":148,"change":558,"percent_change":2142,"volume":2143,"transactions":9,"vwap":148},"2025-05-08",0.26,42400,{"date":2145,"open":2032,"high":1810,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1831,"transactions":9,"vwap":2146},"2025-05-07",0.37900001,-0.026,-6.42,{"date":2150,"open":730,"high":730,"low":1857,"close":1810,"change":707,"percent_change":412,"volume":2151,"transactions":9,"vwap":1810},"2025-05-06",38100,{"date":2153,"open":730,"high":730,"low":1778,"close":807,"change":2113,"percent_change":1317,"volume":2154,"transactions":9,"vwap":807},"2025-05-05",49000,{"date":2156,"open":1759,"high":1759,"low":1777,"close":2026,"change":548,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2026},"2025-05-02",0.99,48700,{"date":2160,"open":2161,"high":2161,"low":2112,"close":1810,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1810},"2025-05-01",0.49000001,-0.074,-15.45,843600,{"date":2166,"open":1766,"high":2167,"low":1766,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-04-30",0.5,0.479,0.059,14.05,904700,{"date":2173,"open":1896,"high":1896,"low":1766,"close":1766,"change":1036,"percent_change":200,"volume":1167,"transactions":9,"vwap":1766},"2025-04-29",{"date":2175,"open":1766,"high":1896,"low":1791,"close":1896,"change":262,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1896},"2025-04-28",7.32,30300,{"date":2179,"open":1896,"high":1896,"low":730,"close":730,"change":714,"percent_change":2180,"volume":2181,"transactions":9,"vwap":730},"2025-04-25",-3.53,38400,{"date":2183,"open":1989,"high":1762,"low":1766,"close":1827,"change":1476,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1827},"2025-04-24",-1.39,42000,{"date":2187,"open":1942,"high":1760,"low":1829,"close":1916,"change":802,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1916},"2025-04-23",-6.3,192000,{"date":2191,"open":1896,"high":1744,"low":1767,"close":1942,"change":1094,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1942},"2025-04-22",5.99,258600,{"date":2195,"open":1916,"high":1767,"low":1766,"close":1752,"change":1012,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1752},"2025-04-21",2.12,28100,{"date":2199,"open":1759,"high":2118,"low":1791,"close":1827,"change":722,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1827},"2025-04-17",-5.56,65200,{"date":2203,"open":1759,"high":1762,"low":1791,"close":1762,"change":1480,"percent_change":97,"volume":2204,"transactions":9,"vwap":1762},"2025-04-16",24500,{"date":2206,"open":2207,"high":2207,"low":1790,"close":1759,"change":1421,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1759},"2025-04-15",0.44800001,-4.02,40500,{"date":2211,"open":1827,"high":2207,"low":1822,"close":2207,"change":1754,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2207},"2025-04-14",5.41,150900,{"date":2215,"open":730,"high":1827,"low":730,"close":1827,"change":1362,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1827},"2025-04-11",4.17,62100,{"date":2219,"open":1829,"high":1759,"low":1810,"close":1951,"change":664,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1951},"2025-04-10",-2.16,19100,{"date":2223,"open":807,"high":1766,"low":1796,"close":1829,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1829},"2025-04-09",0.022,5.57,70800,{"date":2228,"open":1744,"high":1744,"low":1778,"close":807,"change":1353,"percent_change":2229,"volume":2230,"transactions":9,"vwap":807},"2025-04-08",-10.23,129400,{"date":2232,"open":2146,"high":1896,"low":912,"close":1896,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1896},"2025-04-07",0.048,12.24,99400,{"date":180,"open":1762,"high":1762,"low":780,"close":1817,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1817},-0.058,-12.89,347900]