[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIND":3,"homepage-market-summary":30,"stock-historical-HIND":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIND","2026-10-05",{"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},"Vyome Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Vyome Holdings Inc is a clinical-stage specialty pharmaceutical company working to treat immune-inflammatory and rare diseases of unmet need with next-generation therapeutic solutions. Its product candidates are: VT-1953, a topical gel that is being developed to treat signs and symptoms of malignant fungating wounds in cancer; VT-1908, a repurposed immune modulator to treat steroid-sparing anterior uveitis; and VB1953, which is being developed to treat moderate to severe acne. Vyome has also commercialized two novel reformulated topical anti-fungal products based on the technology platform of Molecular Replacement Therapeutics (MRT) in India: a dandruff lotion and shampoo. It operates in two segments: pharmaceutical products, which generate the maximum revenue, and biotechnology.","18","San Clemente, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.93,1.904655,2,1.91,0.02,1.05,10150.481724,163,1.9519,6.56,1.75,237355.73335034662,3.7,2512,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"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":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},56.4,368381,134459082.070937,-95.05,"2025-04-23",[184,185,194,200,208,216,224,234,243,252,260,269,279,286,293,302,309,317,324,331,339,348,355,362,371,381,390,398,407,415,425,433,441,449,457,463,469,475,482,491,497,501,508,514,520,528,537,544,548,554,560,568,573,581,586,592,596,600,605,610,614,617,622,626,631,636,639,643,647,651,656,661,665,670,673,677,681,687,691,694,699,704,708,713,719,725,730,735,740,746,752,757,763,767,772,776,782,786,790,793,797,800,805,808,813,818,823,827,832,836,841,845,848,853,857,861,865,870,873,878,882,885,889,894,899,904,908,913,918,922,926,929,932,938,942,947,951,954,959,963,967,971,977,984,990,997,1004,1012,1021,1028,1037,1043,1050,1056,1063,1071,1080,1088,1093,1100,1106,1112,1116,1122,1126,1131,1136,1142,1148,1152,1158,1163,1168,1175,1183,1190,1197,1204,1208,1214,1218,1223,1230,1234,1241,1248,1255,1261,1266,1270,1274,1279,1285,1291,1296,1302,1308,1312,1321,1328,1333,1340,1348,1353,1360,1368,1376,1384,1390,1397,1404,1408,1413,1420,1427,1430,1436,1443,1447,1454,1460,1466,1473,1479,1484,1491,1496,1503,1510,1518,1525,1532,1540,1546,1552,1558,1563,1568,1573,1576,1583,1587,1594,1598,1603,1609,1614,1619,1627,1633,1640,1647,1650,1655,1662,1667,1673,1677,1682,1688,1693,1701,1708,1714,1721,1729,1736,1743,1751,1758,1763,1769,1775,1782,1789,1798,1805,1814,1823,1831,1838,1845,1851,1857,1864,1873,1882,1889,1898,1904,1910,1918,1924,1929,1936,1941,1946,1953,1962,1968,1973,1979,1987,1996,2002,2010,2017,2023,2030,2036,2042,2047,2053,2059,2064,2068,2073,2079,2082,2085,2088,2093,2099,2102,2107,2112,2118,2124,2129,2136,2144,2151,2156,2162,2169,2177,2186,2194,2201,2210,2215,2224,2231,2238,2245,2252,2259,2267,2275,2282,2288,2293,2301,2310,2318,2327,2334,2340,2346,2351,2357,2363,2372,2380,2387],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},1.84,1.96,1.82,-0.01,-0.52,20223.081217,176,1.8909,{"date":195,"open":16,"high":18,"low":19,"close":196,"change":189,"percent_change":190,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.92,9003.0009,140,1.9521,{"date":201,"open":16,"high":202,"low":203,"close":16,"change":204,"percent_change":205,"volume":206,"transactions":192,"vwap":207},"2026-09-30",2.0425,1.9,-0.09,-4.46,7490.9689,1.9535,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":189,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",1.99,2.02,-0.49,8578.9059,92,1.9914,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":189,"percent_change":212,"volume":221,"transactions":222,"vwap":223},"2026-09-28",2.01,2.06,2.03,5142.9279,96,2.0377,{"date":225,"open":226,"high":227,"low":218,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.07,2.0753,2.04,-0.02,-0.97,9328.0889,151,2.042,{"date":235,"open":236,"high":237,"low":220,"close":219,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.032291,2.08,0.05,2.49,6332.843009,221,2.0464,{"date":244,"open":245,"high":218,"low":246,"close":218,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.98,1.9472,0.06,3.08,5461.9389,162,1.9708,{"date":253,"open":18,"high":254,"low":19,"close":255,"change":20,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.09,1.95,1.04,24778.2599,282,2.0146,{"date":261,"open":262,"high":262,"low":263,"close":16,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.05,1.89,-0.17,-8.1,62923.28637,423,1.9682,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.9699,2.2,2.1,0.14,7.14,199471.9139,1086,2.0968,{"date":280,"open":187,"high":262,"low":187,"close":187,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",0.01,0.51,4926.435949,260,1.9591,{"date":287,"open":228,"high":254,"low":255,"close":255,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",-0.06,-2.99,5612.290484,384,2.0094,{"date":294,"open":295,"high":296,"low":18,"close":218,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.0595,2.075,-0.05,-2.43,7808.239394,156,2.0378,{"date":303,"open":304,"high":304,"low":219,"close":219,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",2.1185,0,4056.968799,109,2.0709,{"date":310,"open":311,"high":311,"low":262,"close":219,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",2.11,-0.04,-1.9,17529.1969,155,2.0892,{"date":318,"open":262,"high":273,"low":262,"close":273,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",0.04,1.94,3199.196855,168,2.0708,{"date":325,"open":219,"high":326,"low":219,"close":219,"change":327,"percent_change":328,"volume":329,"transactions":315,"vwap":330},"2026-09-09",2.0601,-0.03,-1.44,3988.3581,2.0652,{"date":332,"open":333,"high":333,"low":219,"close":254,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",2.23,-0.13,-5.86,19171.311127,239,2.112,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":189,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",2.1332,2.229,2.22,-0.45,2307.9359,74,2.1695,{"date":349,"open":272,"high":350,"low":272,"close":333,"change":238,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",2.2699,2.29,14443.4073,128,2.2091,{"date":356,"open":357,"high":97,"low":357,"close":97,"change":281,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.13,0.46,4357.698154,143,2.1649,{"date":363,"open":364,"high":365,"low":357,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.15,2.17,0.0098,0.45,5938.15,257,2.1456,{"date":372,"open":373,"high":333,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",2.16,2.1512,2.1602,-0.0448,-2.03,7176.1446,104,2.1857,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",2.265,2.205,-0.005,-0.23,2289.0706,93,2.1936,{"date":391,"open":392,"high":333,"low":393,"close":392,"change":238,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",2.21,2.1701,2.31,2222.9976,95,2.2178,{"date":399,"open":400,"high":400,"low":401,"close":373,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",2.28,2.1501,-0.07,-3.14,11792.0226,188,2.2104,{"date":408,"open":409,"high":409,"low":333,"close":333,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",2.2791,-0.012,-0.54,1623.4416,99,2.2338,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",2.19,2.2999,2.242,-0.008,-0.36,3667.811,97,2.2449,{"date":426,"open":392,"high":427,"low":392,"close":428,"change":327,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",2.3,2.25,-1.32,4688.4961,123,2.2737,{"date":434,"open":400,"high":435,"low":436,"close":400,"change":312,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",2.32,2.225,-1.72,9487.5161,122,2.2684,{"date":442,"open":443,"high":444,"low":443,"close":435,"change":445,"percent_change":392,"volume":446,"transactions":447,"vwap":448},"2026-08-19",2.1993,2.3593,0.0501,25397.1345,231,2.3288,{"date":450,"open":451,"high":452,"low":453,"close":350,"change":454,"percent_change":-6,"volume":455,"transactions":192,"vwap":456},"2026-08-18",2.2241,2.27,2.1386,-0.0001,6622.680582,2.256,{"date":458,"open":357,"high":427,"low":357,"close":452,"change":132,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",4.13,14413.6311,204,2.2445,{"date":464,"open":365,"high":333,"low":83,"close":97,"change":20,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",0.93,6140.0301,201,2.1793,{"date":470,"open":97,"high":471,"low":357,"close":373,"change":288,"percent_change":472,"volume":473,"transactions":431,"vwap":474},"2026-08-13",2.24,-2.7,5235.9961,2.1639,{"date":476,"open":477,"high":477,"low":343,"close":343,"change":327,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",2.26,-1.33,11486.622651,127,2.2376,{"date":483,"open":484,"high":485,"low":486,"close":428,"change":319,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",2.2357,2.2744,2.2301,1.81,7627.704575,146,2.2442,{"date":492,"open":373,"high":343,"low":493,"close":392,"change":238,"percent_change":394,"volume":494,"transactions":495,"vwap":496},"2026-08-10",2.1304,6185.6301,149,2.1712,{"date":498,"open":273,"high":373,"low":210,"close":373,"change":20,"percent_change":465,"volume":499,"transactions":198,"vwap":500},"2026-08-07",15182.4971,2.0629,{"date":502,"open":503,"high":504,"low":357,"close":504,"change":305,"percent_change":305,"volume":505,"transactions":506,"vwap":507},"2026-08-06",2.135,2.14,1910.4961,59,2.1342,{"date":509,"open":365,"high":452,"low":510,"close":504,"change":327,"percent_change":511,"volume":512,"transactions":322,"vwap":513},"2026-08-05",2.125,-1.38,10097.4971,2.1667,{"date":515,"open":97,"high":272,"low":273,"close":365,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":375},"2026-08-04",0.005,0.23,5905.1941,393,{"date":521,"open":254,"high":97,"low":522,"close":523,"change":238,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",1.9701,2.165,2.36,10559.9571,293,2.1169,{"date":529,"open":220,"high":530,"low":218,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",2.1394,2.115,0.105,5.22,22075.5241,275,2.0735,{"date":538,"open":539,"high":539,"low":18,"close":218,"change":20,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",2.0525,1.01,2336.5211,106,2.018,{"date":545,"open":210,"high":226,"low":245,"close":210,"change":305,"percent_change":305,"volume":546,"transactions":379,"vwap":547},"2026-07-29",5345.5261,2.0258,{"date":549,"open":220,"high":220,"low":245,"close":210,"change":189,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",-0.5,10056.4961,199,1.9988,{"date":555,"open":219,"high":273,"low":18,"close":18,"change":288,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",-2.91,5914.002,98,2.0438,{"date":561,"open":562,"high":83,"low":228,"close":219,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",2.1102,-0.08,-3.74,9732.001,294,2.0832,{"date":569,"open":357,"high":417,"low":254,"close":504,"change":570,"percent_change":68,"volume":571,"transactions":542,"vwap":572},"2026-07-23",0.0191,6182.741617,2.1181,{"date":574,"open":272,"high":272,"low":83,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",2.1209,-0.0591,-2.71,15062.001,125,2.1698,{"date":582,"open":364,"high":97,"low":83,"close":97,"change":189,"percent_change":583,"volume":584,"transactions":250,"vwap":585},"2026-07-21",-0.46,14682.79003,2.1532,{"date":587,"open":364,"high":417,"low":364,"close":417,"change":319,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-20",1.86,6564.01,90,2.1645,{"date":593,"open":373,"high":97,"low":83,"close":364,"change":312,"percent_change":594,"volume":595,"transactions":9,"vwap":364},"2026-07-17",-1.83,9200,{"date":597,"open":400,"high":400,"low":357,"close":417,"change":563,"percent_change":598,"volume":599,"transactions":9,"vwap":417},"2026-07-16",-3.52,6700,{"date":601,"open":602,"high":452,"low":603,"close":452,"change":132,"percent_change":459,"volume":604,"transactions":9,"vwap":452},"2026-07-15",2.215,2.211,28900,{"date":606,"open":471,"high":471,"low":607,"close":97,"change":288,"percent_change":608,"volume":609,"transactions":9,"vwap":97},"2026-07-14",2.167,-2.68,10800,{"date":611,"open":343,"high":471,"low":97,"close":471,"change":189,"percent_change":612,"volume":613,"transactions":9,"vwap":471},"2026-07-13",-0.44,15200,{"date":615,"open":471,"high":351,"low":97,"close":428,"change":20,"percent_change":68,"volume":616,"transactions":9,"vwap":428},"2026-07-10",22400,{"date":618,"open":504,"high":333,"low":273,"close":333,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":333},"2026-07-09",0.1,4.69,26000,{"date":623,"open":343,"high":343,"low":273,"close":357,"change":402,"percent_change":624,"volume":625,"transactions":9,"vwap":357},"2026-07-08",-3.18,21100,{"date":627,"open":97,"high":628,"low":97,"close":272,"change":327,"percent_change":629,"volume":630,"transactions":9,"vwap":272},"2026-07-07",2.235,-1.35,5000,{"date":632,"open":428,"high":400,"low":633,"close":333,"change":402,"percent_change":634,"volume":635,"transactions":9,"vwap":333},"2026-07-06",2.187,-3.04,12900,{"date":637,"open":384,"high":427,"low":373,"close":427,"change":238,"percent_change":343,"volume":638,"transactions":9,"vwap":427},"2026-07-02",18200,{"date":640,"open":428,"high":400,"low":373,"close":428,"change":619,"percent_change":641,"volume":642,"transactions":9,"vwap":428},"2026-07-01",4.65,22600,{"date":644,"open":504,"high":343,"low":504,"close":364,"change":20,"percent_change":645,"volume":646,"transactions":9,"vwap":364},"2026-06-30",0.94,11000,{"date":648,"open":373,"high":272,"low":357,"close":357,"change":327,"percent_change":649,"volume":650,"transactions":9,"vwap":357},"2026-06-29",-1.39,4900,{"date":652,"open":653,"high":392,"low":504,"close":373,"change":238,"percent_change":654,"volume":655,"transactions":9,"vwap":373},"2026-06-26",2.169,2.37,18100,{"date":657,"open":364,"high":343,"low":658,"close":311,"change":281,"percent_change":659,"volume":660,"transactions":9,"vwap":311},"2026-06-25",2.106,0.48,10900,{"date":662,"open":373,"high":373,"low":273,"close":273,"change":229,"percent_change":663,"volume":664,"transactions":9,"vwap":273},"2026-06-24",-0.94,34400,{"date":666,"open":272,"high":667,"low":273,"close":83,"change":297,"percent_change":668,"volume":669,"transactions":9,"vwap":83},"2026-06-23",2.35,-2.3,45800,{"date":671,"open":343,"high":477,"low":672,"close":365,"change":305,"percent_change":305,"volume":613,"transactions":9,"vwap":365},"2026-06-22",2.145,{"date":674,"open":400,"high":675,"low":365,"close":365,"change":189,"percent_change":583,"volume":676,"transactions":9,"vwap":365},"2026-06-18",2.306,26400,{"date":678,"open":97,"high":394,"low":97,"close":97,"change":229,"percent_change":679,"volume":680,"transactions":9,"vwap":97},"2026-06-17",-0.91,29200,{"date":682,"open":272,"high":683,"low":97,"close":272,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":272},"2026-06-16",2.34,0.03,1.38,10200,{"date":688,"open":365,"high":394,"low":357,"close":365,"change":334,"percent_change":689,"volume":690,"transactions":9,"vwap":365},"2026-06-15",-5.65,15300,{"date":692,"open":343,"high":654,"low":272,"close":427,"change":20,"percent_change":163,"volume":693,"transactions":9,"vwap":427},"2026-06-12",8300,{"date":695,"open":392,"high":427,"low":696,"close":400,"change":532,"percent_change":697,"volume":698,"transactions":9,"vwap":400},"2026-06-11",2.185,4.83,13200,{"date":700,"open":83,"high":701,"low":311,"close":702,"change":703,"percent_change":248,"volume":635,"transactions":9,"vwap":702},"2026-06-10",2.348,2.175,0.065,{"date":705,"open":357,"high":272,"low":273,"close":311,"change":563,"percent_change":706,"volume":707,"transactions":9,"vwap":311},"2026-06-09",-3.65,9800,{"date":709,"open":311,"high":710,"low":273,"close":417,"change":684,"percent_change":711,"volume":712,"transactions":9,"vwap":417},"2026-06-08",2.245,1.39,63900,{"date":714,"open":351,"high":351,"low":715,"close":373,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":373},"2026-06-05",2.111,-0.14,-6.09,14300,{"date":720,"open":272,"high":721,"low":722,"close":427,"change":319,"percent_change":723,"volume":724,"transactions":9,"vwap":427},"2026-06-04",2.43,2.164,1.77,19700,{"date":726,"open":452,"high":727,"low":343,"close":477,"change":312,"percent_change":728,"volume":729,"transactions":9,"vwap":477},"2026-06-03",2.431,-1.74,49500,{"date":731,"open":471,"high":732,"low":471,"close":427,"change":229,"percent_change":733,"volume":734,"transactions":9,"vwap":427},"2026-06-02",2.344,-0.86,23200,{"date":736,"open":452,"high":737,"low":97,"close":435,"change":229,"percent_change":738,"volume":739,"transactions":9,"vwap":435},"2026-06-01",2.374,-0.85,14700,{"date":741,"open":742,"high":743,"low":452,"close":683,"change":189,"percent_change":744,"volume":745,"transactions":9,"vwap":683},"2026-05-29",2.33,2.39,-0.43,21700,{"date":747,"open":667,"high":748,"low":452,"close":667,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":667},"2026-05-28",2.5,0.11,4.91,23900,{"date":753,"open":343,"high":754,"low":343,"close":471,"change":402,"percent_change":755,"volume":756,"transactions":9,"vwap":471},"2026-05-27",2.325,-3.03,17200,{"date":758,"open":392,"high":759,"low":392,"close":394,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":394},"2026-05-26",2.375,0.08,3.59,32700,{"date":764,"open":765,"high":428,"low":765,"close":333,"change":305,"percent_change":305,"volume":766,"transactions":9,"vwap":333},"2026-05-22",2.141,16600,{"date":768,"open":357,"high":427,"low":254,"close":333,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":333},"2026-05-21",0.12,5.69,33100,{"date":773,"open":774,"high":364,"low":774,"close":311,"change":619,"percent_change":775,"volume":616,"transactions":9,"vwap":311},"2026-05-20",1.935,4.98,{"date":777,"open":778,"high":211,"low":779,"close":218,"change":769,"percent_change":780,"volume":781,"transactions":9,"vwap":218},"2026-05-19",1.85,1.845,6.35,41100,{"date":783,"open":784,"high":196,"low":487,"close":263,"change":305,"percent_change":305,"volume":785,"transactions":9,"vwap":263},"2026-05-18",1.87,26500,{"date":787,"open":16,"high":16,"low":778,"close":263,"change":327,"percent_change":788,"volume":789,"transactions":9,"vwap":263},"2026-05-15",-1.56,21900,{"date":791,"open":196,"high":18,"low":203,"close":196,"change":305,"percent_change":305,"volume":792,"transactions":9,"vwap":196},"2026-05-14",43700,{"date":794,"open":255,"high":245,"low":795,"close":196,"change":288,"percent_change":755,"volume":796,"transactions":9,"vwap":196},"2026-05-13",1.895,39200,{"date":798,"open":210,"high":228,"low":19,"close":245,"change":281,"percent_change":282,"volume":799,"transactions":9,"vwap":245},"2026-05-12",253900,{"date":801,"open":220,"high":272,"low":255,"close":802,"change":204,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-11",1.97,-4.37,45600,{"date":806,"open":504,"high":400,"low":219,"close":219,"change":312,"percent_change":313,"volume":807,"transactions":9,"vwap":219},"2026-05-08",19900,{"date":809,"open":272,"high":392,"low":273,"close":273,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":273},"2026-05-07",-0.1,-4.55,6100,{"date":814,"open":273,"high":427,"low":273,"close":272,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":272},"2026-05-06",0.13,6.28,31000,{"date":819,"open":820,"high":672,"low":262,"close":226,"change":229,"percent_change":821,"volume":822,"transactions":9,"vwap":226},"2026-05-05",2.059,-0.96,30900,{"date":824,"open":16,"high":510,"low":16,"close":254,"change":815,"percent_change":825,"volume":826,"transactions":9,"vwap":254},"2026-05-04",6.63,27600,{"date":828,"open":228,"high":829,"low":187,"close":187,"change":402,"percent_change":830,"volume":831,"transactions":9,"vwap":187},"2026-05-01",2.087,-3.45,25300,{"date":833,"open":18,"high":834,"low":18,"close":220,"change":189,"percent_change":212,"volume":835,"transactions":9,"vwap":220},"2026-04-30",2.084,14600,{"date":837,"open":273,"high":838,"low":220,"close":228,"change":288,"percent_change":839,"volume":840,"transactions":9,"vwap":228},"2026-04-29",2.118,-2.86,20800,{"date":842,"open":365,"high":365,"low":233,"close":273,"change":297,"percent_change":843,"volume":844,"transactions":9,"vwap":273},"2026-04-28",-2.33,32600,{"date":846,"open":272,"high":710,"low":357,"close":364,"change":288,"percent_change":577,"volume":847,"transactions":9,"vwap":364},"2026-04-27",17500,{"date":849,"open":343,"high":452,"low":850,"close":392,"change":297,"percent_change":851,"volume":852,"transactions":9,"vwap":392},"2026-04-24",2.158,-2.21,36700,{"date":854,"open":343,"high":855,"low":392,"close":477,"change":189,"percent_change":612,"volume":856,"transactions":9,"vwap":477},"2026-04-23",2.315,12800,{"date":858,"open":333,"high":667,"low":343,"close":452,"change":281,"percent_change":859,"volume":860,"transactions":9,"vwap":452},"2026-04-22",0.44,25700,{"date":862,"open":742,"high":524,"low":428,"close":477,"change":204,"percent_change":863,"volume":864,"transactions":9,"vwap":477},"2026-04-21",-3.83,25000,{"date":866,"open":343,"high":867,"low":365,"close":667,"change":274,"percent_change":868,"volume":869,"transactions":9,"vwap":667},"2026-04-20",2.38,6.33,24300,{"date":871,"open":477,"high":742,"low":272,"close":392,"change":189,"percent_change":344,"volume":872,"transactions":9,"vwap":392},"2026-04-17",21500,{"date":874,"open":428,"high":875,"low":876,"close":343,"change":229,"percent_change":877,"volume":680,"transactions":9,"vwap":343},"2026-04-16",2.295,2.162,-0.89,{"date":879,"open":471,"high":435,"low":343,"close":471,"change":312,"percent_change":880,"volume":881,"transactions":9,"vwap":471},"2026-04-15",-1.75,15600,{"date":883,"open":742,"high":667,"low":471,"close":400,"change":312,"percent_change":437,"volume":884,"transactions":9,"vwap":400},"2026-04-14",33900,{"date":886,"open":373,"high":721,"low":357,"close":435,"change":815,"percent_change":887,"volume":888,"transactions":9,"vwap":435},"2026-04-13",5.94,22900,{"date":890,"open":742,"high":742,"low":364,"close":417,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":417},"2026-04-10",-0.11,-4.78,13800,{"date":895,"open":504,"high":683,"low":226,"close":427,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":427},"2026-04-09",0.17,7.98,16000,{"date":900,"open":901,"high":428,"low":357,"close":357,"change":20,"percent_change":902,"volume":903,"transactions":9,"vwap":357},"2026-04-08",2.195,0.95,12600,{"date":905,"open":504,"high":524,"low":211,"close":311,"change":297,"percent_change":906,"volume":907,"transactions":9,"vwap":311},"2026-04-07",-2.31,18700,{"date":909,"open":364,"high":910,"low":364,"close":373,"change":684,"percent_change":911,"volume":912,"transactions":9,"vwap":373},"2026-04-06",2.255,1.41,12000,{"date":914,"open":915,"high":392,"low":83,"close":357,"change":229,"percent_change":916,"volume":917,"transactions":9,"vwap":357},"2026-04-02",2.206,-0.93,5100,{"date":919,"open":920,"high":343,"low":83,"close":364,"change":305,"percent_change":305,"volume":921,"transactions":9,"vwap":364},"2026-04-01",2.203,12700,{"date":923,"open":83,"high":333,"low":237,"close":364,"change":749,"percent_change":924,"volume":925,"transactions":9,"vwap":364},"2026-03-31",5.39,26300,{"date":927,"open":273,"high":364,"low":228,"close":228,"change":204,"percent_change":928,"volume":616,"transactions":9,"vwap":228},"2026-03-30",-4.23,{"date":930,"open":83,"high":272,"low":311,"close":357,"change":402,"percent_change":624,"volume":931,"transactions":9,"vwap":357},"2026-03-27",35500,{"date":933,"open":934,"high":935,"low":272,"close":272,"change":402,"percent_change":936,"volume":937,"transactions":9,"vwap":272},"2026-03-26",2.253,2.291,-3.08,7300,{"date":939,"open":683,"high":683,"low":452,"close":452,"change":229,"percent_change":940,"volume":941,"transactions":9,"vwap":452},"2026-03-25",-0.87,7700,{"date":943,"open":400,"high":944,"low":428,"close":351,"change":327,"percent_change":945,"volume":946,"transactions":9,"vwap":351},"2026-03-24",2.335,-1.29,14400,{"date":948,"open":417,"high":743,"low":949,"close":435,"change":319,"percent_change":26,"volume":950,"transactions":9,"vwap":435},"2026-03-23",2.097,38000,{"date":952,"open":452,"high":427,"low":364,"close":400,"change":305,"percent_change":305,"volume":953,"transactions":9,"vwap":400},"2026-03-20",30100,{"date":955,"open":219,"high":956,"low":219,"close":400,"change":168,"percent_change":957,"volume":958,"transactions":9,"vwap":400},"2026-03-19",2.405,9.62,83400,{"date":960,"open":83,"high":702,"low":211,"close":237,"change":312,"percent_change":961,"volume":962,"transactions":9,"vwap":237},"2026-03-18",-1.89,33800,{"date":964,"open":272,"high":383,"low":83,"close":83,"change":334,"percent_change":965,"volume":966,"transactions":9,"vwap":83},"2026-03-17",-5.78,63200,{"date":968,"open":477,"high":969,"low":428,"close":428,"change":305,"percent_change":305,"volume":970,"transactions":9,"vwap":428},"2026-03-16",2.352,28100,{"date":972,"open":654,"high":973,"low":428,"close":428,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":428},"2026-03-13",2.526,-0.12,-5.06,30000,{"date":978,"open":979,"high":980,"low":654,"close":654,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":654},"2026-03-12",2.55,2.56,-0.21,-8.14,63600,{"date":985,"open":986,"high":987,"low":979,"close":986,"change":229,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-11",2.58,2.82,-0.77,29900,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":288,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-10",2.68,2.71,2.6,-2.26,37600,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":716,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-09",2.793,2.46,2.66,-5,102800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":891,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-06",2.85,2.99,2.74,2.8,-3.78,31400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-05",3.09,3.11,2.88,2.91,-0.19,-6.13,40500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":327,"percent_change":821,"volume":1027,"transactions":9,"vwap":1026},"2026-03-04",3.17,3.195,3.07,3.1,32100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-03",3.31,3.33,3.041,3.13,-0.28,-8.21,98300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":319,"percent_change":61,"volume":1042,"transactions":9,"vwap":1041},"2026-03-02",3.28,3.446,3.41,47700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":281,"percent_change":1049,"volume":604,"transactions":9,"vwap":1048},"2026-02-27",3.36,3.43,3.3,3.37,0.3,{"date":1051,"open":1052,"high":1053,"low":248,"close":1045,"change":891,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-02-26",3.5,3.52,-3.17,126000,{"date":1057,"open":1023,"high":1058,"low":1023,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-02-25",3.53,3.47,0.33,10.51,176000,{"date":1064,"open":1007,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-02-24",3.2,2.94,3.14,0.24,8.28,191600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-23",2.64,3.05,2.54,2.9,0.27,10.27,257600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":974,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-02-20",2.73,2.798,2.61,2.63,-4.36,56300,{"date":1089,"open":987,"high":987,"low":1001,"close":1090,"change":288,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-02-19",2.75,-2.14,55700,{"date":1094,"open":986,"high":1095,"low":986,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-02-18",3,2.81,0.18,6.84,242200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1085,"change":319,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1085},"2026-02-17",2.51,2.7,1.54,72500,{"date":1107,"open":1108,"high":1109,"low":980,"close":1110,"change":229,"percent_change":988,"volume":1111,"transactions":9,"vwap":1110},"2026-02-13",2.57,2.755,2.59,125000,{"date":1113,"open":979,"high":1073,"low":1114,"close":1084,"change":238,"percent_change":255,"volume":1115,"transactions":9,"vwap":1084},"2026-02-12",2.52,130600,{"date":1117,"open":1118,"high":1119,"low":435,"close":980,"change":189,"percent_change":1120,"volume":1121,"transactions":9,"vwap":980},"2026-02-11",2.53,2.605,-0.39,141500,{"date":1123,"open":1075,"high":1124,"low":748,"close":1108,"change":305,"percent_change":305,"volume":1125,"transactions":9,"vwap":1108},"2026-02-10",2.713,148800,{"date":1127,"open":1096,"high":1128,"low":1075,"close":1108,"change":264,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1108},"2026-02-09",2.84,-6.2,228300,{"date":1132,"open":400,"high":1133,"low":400,"close":1008,"change":859,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1008},"2026-02-06",2.93,19.13,484500,{"date":1137,"open":1118,"high":1138,"low":477,"close":427,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":427},"2026-02-05",2.65,-0.27,-10.51,330500,{"date":1143,"open":262,"high":1144,"low":228,"close":1108,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1108},"2026-02-04",2.78,0.5,24.15,913800,{"date":1149,"open":365,"high":742,"low":218,"close":226,"change":334,"percent_change":1150,"volume":1151,"transactions":9,"vwap":226},"2026-02-03",-5.91,484300,{"date":1153,"open":588,"high":1154,"low":26,"close":272,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":272},"2026-02-02",2.213,0.28,14.58,1347000,{"date":1159,"open":220,"high":272,"low":784,"close":196,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":196},"2026-01-30",-0.22,-10.28,282800,{"date":1164,"open":867,"high":867,"low":83,"close":504,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":504},"2026-01-29",-0.4,-15.75,611900,{"date":1169,"open":1170,"high":1171,"low":1114,"close":1075,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1075},"2026-01-28",2.69,2.77,-0.72,-22.09,1142500,{"date":1176,"open":1177,"high":1178,"low":1138,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-27",3.64,3.89,3.26,0.15,4.82,44197600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1015,"change":563,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1015},"2026-01-26",3.24,3.247,3.06,-2.51,39700,{"date":1191,"open":1007,"high":1192,"low":1017,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-23",3.25,3.19,0.275,9.43,52200,{"date":1198,"open":1171,"high":1199,"low":1138,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-22",2.97,2.915,0.235,8.77,48500,{"date":1205,"open":1144,"high":1144,"low":1138,"close":992,"change":563,"percent_change":1206,"volume":1207,"transactions":9,"vwap":992},"2026-01-21",-2.9,17300,{"date":1209,"open":1009,"high":1210,"low":1103,"close":1211,"change":204,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-20",2.87,2.76,-3.16,17000,{"date":1215,"open":1015,"high":1015,"low":1006,"close":1006,"change":90,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1006},"2026-01-16",-7.77,29600,{"date":1219,"open":1026,"high":1047,"low":1220,"close":1014,"change":1221,"percent_change":435,"volume":1222,"transactions":9,"vwap":1014},"2026-01-15",3.03,0.07,21000,{"date":1224,"open":1225,"high":1226,"low":1095,"close":1227,"change":204,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-14",3.12,3.21,3.02,-2.89,13100,{"date":1231,"open":1192,"high":1047,"low":1220,"close":1015,"change":974,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1015},"2026-01-13",-3.72,36000,{"date":1235,"open":1192,"high":1236,"low":1237,"close":1238,"change":281,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-12",3.44,3.127,3.23,0.31,56500,{"date":1242,"open":1243,"high":1244,"low":1065,"close":1245,"change":981,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-09",3.46,3.511,3.22,-6.12,13000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1046,"change":20,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1046},"2026-01-08",3.51,3.66,3.35,0.59,9400,{"date":1256,"open":1226,"high":1257,"low":1258,"close":1041,"change":1259,"percent_change":1260,"volume":718,"transactions":9,"vwap":1041},"2026-01-07",3.455,3.172,0.25,7.91,{"date":1262,"open":1179,"high":1263,"low":1015,"close":1264,"change":297,"percent_change":788,"volume":1265,"transactions":9,"vwap":1264},"2026-01-06",3.345,3.16,21800,{"date":1267,"open":1058,"high":1058,"low":1065,"close":1226,"change":142,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1226},"2026-01-05",-9.58,41000,{"date":1271,"open":1052,"high":1272,"low":1179,"close":1272,"change":749,"percent_change":1065,"volume":1273,"transactions":9,"vwap":1272},"2026-01-02",3.55,36200,{"date":1275,"open":1276,"high":1277,"low":1252,"close":1236,"change":305,"percent_change":305,"volume":1278,"transactions":9,"vwap":1236},"2025-12-31",3.48,3.69,31600,{"date":1280,"open":761,"high":1281,"low":1236,"close":1236,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1236},"2025-12-30",3.659,-0.15,-4.18,35100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":761,"change":716,"percent_change":1290,"volume":840,"transactions":9,"vwap":761},"2025-12-29",3.73,3.77,3.56,-3.75,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1287,"change":327,"percent_change":89,"volume":655,"transactions":9,"vwap":1287},"2025-12-26",3.67,3.84,3.635,{"date":1297,"open":1293,"high":1298,"low":1299,"close":1298,"change":815,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-12-24",3.76,3.62,3.58,5800,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":751,"transactions":9,"vwap":1305},"2025-12-23",3.8,3.63,-0.25,-6.44,{"date":1309,"open":1305,"high":1310,"low":1299,"close":1310,"change":168,"percent_change":1311,"volume":771,"transactions":9,"vwap":1310},"2025-12-22",3.88,5.43,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2025-12-19",3.9,4.018,3.57,3.68,-0.197,-5.08,54100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":872,"transactions":9,"vwap":1325},"2025-12-18",3.97,4.05,3.877,-0.083,-2.1,{"date":1329,"open":1330,"high":1330,"low":1178,"close":1331,"change":891,"percent_change":472,"volume":1332,"transactions":9,"vwap":1331},"2025-12-17",4.16,3.96,28800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":327,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-16",4.03,4.36,4.07,-0.73,19200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":190,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-15",4.5,4.57,4.09,4.1,-11.26,36500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1282,"percent_change":403,"volume":745,"transactions":9,"vwap":1352},"2025-12-12",4.753,4.878,4.62,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":563,"percent_change":1359,"volume":852,"transactions":9,"vwap":1358},"2025-12-11",4.75,5,4.72,4.77,-1.65,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":264,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-10",4.92,5.19,4.671,4.85,-3.39,54900,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-09",5.6,4.9,5.02,-0.71,-12.39,107500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":112,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-08",5.17,5.88,4.8,5.73,14.37,728200,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":563,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-05",5.45,5.01,-1.57,24800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1392,"change":760,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2025-12-04",5.09,5.34,5.05,1.6,14200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1387,"change":1402,"percent_change":1403,"volume":970,"transactions":9,"vwap":1387},"2025-12-03",4.96,5.2,4.81,0.055,1.11,{"date":1405,"open":1356,"high":1394,"low":1371,"close":1406,"change":281,"percent_change":168,"volume":1407,"transactions":9,"vwap":1406},"2025-12-02",4.955,8500,{"date":1409,"open":1356,"high":533,"low":1371,"close":1410,"change":1411,"percent_change":1412,"volume":912,"transactions":9,"vwap":1410},"2025-12-01",4.945,-0.235,-4.54,{"date":1414,"open":1415,"high":1393,"low":1416,"close":1417,"change":319,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-28",5.254,5.095,5.18,0.78,10400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1422,"change":402,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1422},"2025-11-26",5.14,5.369,5.06,-1.34,10100,{"date":1428,"open":1363,"high":1429,"low":1422,"close":1429,"change":247,"percent_change":151,"volume":693,"transactions":9,"vwap":1429},"2025-11-25",5.21,{"date":1431,"open":1432,"high":1433,"low":697,"close":1434,"change":896,"percent_change":1041,"volume":1435,"transactions":9,"vwap":1434},"2025-11-24",4.89,5.36,5.15,11600,{"date":1437,"open":1380,"high":1438,"low":1439,"close":775,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":775},"2025-11-21",5.12,4.541,0.21,4.4,30600,{"date":1444,"open":1445,"high":1358,"low":1445,"close":1358,"change":1446,"percent_change":1059,"volume":789,"transactions":9,"vwap":1358},"2025-11-20",4.44,0.16,{"date":1448,"open":1422,"high":1449,"low":1450,"close":1451,"change":421,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-19",5.495,4.51,4.61,-7.24,45000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":132,"percent_change":186,"volume":718,"transactions":9,"vwap":1459},"2025-11-18",4.815,4.99,4.772,4.97,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":281,"percent_change":1440,"volume":707,"transactions":9,"vwap":1465},"2025-11-17",4.87,5.1,4.822,4.88,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1462,"change":288,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1462},"2025-11-14",4.93,5.175,4.76,-1.22,29500,{"date":1474,"open":1475,"high":1476,"low":1462,"close":1468,"change":1120,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1468},"2025-11-13",5.3,5.35,-7.33,32000,{"date":1480,"open":1481,"high":1423,"low":1429,"close":1482,"change":281,"percent_change":1483,"volume":595,"transactions":9,"vwap":1482},"2025-11-12",5.26,5.32,0.19,{"date":1485,"open":1476,"high":1486,"low":1487,"close":1488,"change":334,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-11",5.4,5.24,5.31,-2.39,28600,{"date":1492,"open":1475,"high":1493,"low":1475,"close":1494,"change":402,"percent_change":1495,"volume":921,"transactions":9,"vwap":1494},"2025-11-10",5.515,5.44,-1.27,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1282,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-07",5.64,5.04,5.51,-2.65,30500,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":888,"transactions":9,"vwap":1507},"2025-11-06",5.96,5.615,5.66,-0.305,-5.11,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-05",6.19,5.82,5.965,-0.205,-3.32,32900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":716,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-04",6.03,6.327,6.17,-2.22,38700,{"date":1526,"open":1527,"high":25,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-03",5.865,6.31,0.26,4.3,181200,{"date":1533,"open":1534,"high":1535,"low":1500,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-10-31",5.62,6.1,6.05,0.47,8.42,78400,{"date":1541,"open":1475,"high":1542,"low":1475,"close":1543,"change":168,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-30",5.7,5.58,3.72,35900,{"date":1547,"open":1548,"high":1498,"low":1549,"close":1550,"change":1282,"percent_change":577,"volume":1551,"transactions":9,"vwap":1550},"2025-10-29",5.53,5.33,5.38,81400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1548,"change":281,"percent_change":1097,"volume":1557,"transactions":9,"vwap":1548},"2025-10-28",5.52,5.65,5.373,20000,{"date":1559,"open":1488,"high":1560,"low":1488,"close":1554,"change":684,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1554},"2025-10-27",5.68,0.55,26900,{"date":1564,"open":1548,"high":1542,"low":1565,"close":1566,"change":312,"percent_change":1172,"volume":1567,"transactions":9,"vwap":1566},"2025-10-24",5.481,5.49,27200,{"date":1569,"open":1386,"high":1570,"low":1571,"close":1548,"change":760,"percent_change":1572,"volume":1278,"transactions":9,"vwap":1548},"2025-10-23",5.61,5.328,1.47,{"date":1574,"open":1494,"high":1507,"low":1433,"close":1386,"change":281,"percent_change":1097,"volume":1575,"transactions":9,"vwap":1386},"2025-10-22",85600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1494,"change":20,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1494},"2025-10-21",5.47,5.5,5.28,0.37,46600,{"date":1584,"open":1378,"high":1566,"low":1378,"close":1585,"change":274,"percent_change":1138,"volume":1586,"transactions":9,"vwap":1585},"2025-10-20",5.42,35800,{"date":1588,"open":1589,"high":1475,"low":1590,"close":1580,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1580},"2025-10-17",5.205,5.08,0.22,4.35,23100,{"date":1595,"open":1433,"high":1433,"low":1356,"close":1424,"change":1139,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1424},"2025-10-16",-5.07,65100,{"date":1599,"open":1400,"high":1600,"low":1590,"close":1549,"change":684,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1549},"2025-10-15",5.435,0.57,169100,{"date":1604,"open":697,"high":1476,"low":1605,"close":1475,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1475},"2025-10-14",4.71,0.29,5.79,84800,{"date":1610,"open":1392,"high":1556,"low":1611,"close":1387,"change":288,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1387},"2025-10-13",4.869,-1.18,85800,{"date":1615,"open":1570,"high":1570,"low":1387,"close":1616,"change":744,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-10",5.07,-7.82,163200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1579,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1579},"2025-10-09",5.87,5.98,5.41,-0.37,-6.3,122400,{"date":1628,"open":1629,"high":1522,"low":1630,"close":1621,"change":142,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1621},"2025-10-08",6.16,5.71,-5.48,125900,{"date":1634,"open":1400,"high":1635,"low":1400,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-07",6.45,6.21,0.96,18.29,429300,{"date":1641,"open":1623,"high":1579,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-10-06",5.13,5.25,-0.26,-4.72,162200,{"date":1648,"open":1433,"high":1370,"low":1475,"close":1500,"change":1180,"percent_change":1009,"volume":1649,"transactions":9,"vwap":1500},"2025-10-03",99500,{"date":1651,"open":1542,"high":1652,"low":1475,"close":1433,"change":716,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1433},"2025-10-02",5.72,-2.55,270900,{"date":1656,"open":1417,"high":1657,"low":1658,"close":1579,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1579},"2025-10-01",5.63,5.146,0.32,6.18,130300,{"date":1663,"open":924,"high":924,"low":1424,"close":1417,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1417},"2025-09-30",-0.175,-3.27,82400,{"date":1668,"open":1555,"high":1669,"low":1363,"close":1670,"change":1671,"percent_change":1300,"volume":1672,"transactions":9,"vwap":1670},"2025-09-29",5.799,5.355,0.185,351800,{"date":1674,"open":1579,"high":1579,"low":1499,"close":1378,"change":90,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1378},"2025-09-26",-4.44,76800,{"date":1678,"open":1679,"high":1555,"low":1424,"close":1623,"change":297,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1623},"2025-09-25",5.23,-0.92,113400,{"date":1683,"open":1684,"high":1684,"low":1400,"close":1685,"change":264,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-24",5.84,5.46,-3.02,154900,{"date":1689,"open":1498,"high":1379,"low":1370,"close":1657,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1657},"2025-09-23",-0.16,-2.76,118200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1607,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1607},"2025-09-22",6,6.213,5.75,-0.445,-7.14,304200,{"date":1702,"open":1703,"high":825,"low":1629,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-19",6.57,6.235,-0.375,-5.67,251500,{"date":1709,"open":780,"high":1710,"low":1711,"close":1710,"change":1606,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-09-18",6.61,6.097,4.59,328800,{"date":1715,"open":1716,"high":1717,"low":1695,"close":1718,"change":1194,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-17",9.35,9.56,6.32,4.55,14340600,{"date":1722,"open":1723,"high":1724,"low":1695,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-09-16",6.65,6.79,6.045,-0.405,-6.28,55200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1635,"change":738,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1635},"2025-09-15",7.02,7.4,6.34,-11.64,69000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":90,"percent_change":624,"volume":1742,"transactions":9,"vwap":1741},"2025-09-12",7.33,7.765,7.11,7.3,31100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":550,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-11",7.72,8.18,7.27,7.54,-6.22,99600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":769,"percent_change":1757,"volume":1545,"transactions":9,"vwap":1756},"2025-09-10",8,8.213,7.813,8.04,1.52,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":264,"percent_change":1327,"volume":655,"transactions":9,"vwap":1762},"2025-09-09",7.85,8.431,7.92,{"date":1764,"open":1753,"high":1765,"low":1766,"close":1767,"change":274,"percent_change":1768,"volume":1517,"transactions":9,"vwap":1767},"2025-09-08",8.46,7.8,8.09,1.76,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":896,"percent_change":417,"volume":1774,"transactions":9,"vwap":1773},"2025-09-05",7.76,8.532,7.95,64500,{"date":1776,"open":1777,"high":1778,"low":1771,"close":1779,"change":1780,"percent_change":1781,"volume":762,"transactions":9,"vwap":1779},"2025-09-04",8.4,8.6,7.78,-0.775,-9.06,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":20,"percent_change":517,"volume":1788,"transactions":9,"vwap":1787},"2025-09-03",8.36,9.079,8.29,8.555,115300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-02",8.8,9.16,8.27,8.535,-0.665,-7.23,40400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1165,"percent_change":1804,"volume":931,"transactions":9,"vwap":1803},"2025-08-29",9.36,9.69,9.07,9.2,-4.17,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-08-28",10.44,10.966,9.305,9.6,-1.03,-9.69,56200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-08-27",10.99,11.2,10.32,10.63,-0.61,-5.43,53600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":312,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-26",11.25,11.43,10.915,11.24,-0.35,19300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":386,"percent_change":1837,"volume":1332,"transactions":9,"vwap":1836},"2025-08-25",11.56,12,11.162,11.28,-2,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1561,"percent_change":1372,"volume":1844,"transactions":9,"vwap":1843},"2025-08-22",10.92,11.965,10.46,11.51,86700,{"date":1846,"open":1847,"high":1817,"low":1848,"close":1849,"change":802,"percent_change":1850,"volume":1531,"transactions":9,"vwap":1849},"2025-08-21",9.27,9.01,10.96,21.91,{"date":1852,"open":1756,"high":1853,"low":1756,"close":1854,"change":327,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-20",9.34,8.99,-0.33,63100,{"date":1858,"open":1859,"high":1860,"low":1777,"close":1861,"change":1606,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-19",8.41,9.66,9.02,3.32,95600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-18",12.85,12.87,8.51,8.73,-5.27,-37.64,320400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-15",14.26,16,12.57,14,-1.68,-10.71,130000,{"date":1883,"open":1884,"high":1885,"low":1817,"close":1886,"change":1016,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-14",12.08,18.6,15.68,22.5,3435350,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-13",8.32,16.2,8.16,12.8,4.68,57.64,10939700,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":897,"volume":1797,"transactions":9,"vwap":1902},"2025-08-12",7.52,8.2,8.12,0.6,{"date":1905,"open":1906,"high":1778,"low":1907,"close":1900,"change":328,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1900},"2025-08-11",8.44,7.48,-16.07,72575,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-08",9.32,9.744,8.96,-1.84,-17.04,95450,{"date":1919,"open":1818,"high":1920,"low":1921,"close":1922,"change":659,"percent_change":641,"volume":1923,"transactions":9,"vwap":1922},"2025-08-07",11.4,10.28,10.8,156025,{"date":1925,"open":1807,"high":1926,"low":1927,"close":1818,"change":305,"percent_change":305,"volume":1928,"transactions":9,"vwap":1818},"2025-08-06",10.556,10.16,39850,{"date":1930,"open":1931,"high":1818,"low":1932,"close":1818,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1818},"2025-08-05",10.2,9.852,0.36,3.61,48725,{"date":1937,"open":1931,"high":1931,"low":1938,"close":1939,"change":305,"percent_change":305,"volume":1940,"transactions":9,"vwap":1939},"2025-08-04",9.68,9.96,23425,{"date":1942,"open":1943,"high":1939,"low":1944,"close":1939,"change":168,"percent_change":262,"volume":1945,"transactions":9,"vwap":1939},"2025-08-01",9.76,9.4,22225,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1943,"change":421,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1943},"2025-07-31",9.8,10.116,9.72,-3.56,21775,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-07-30",9.92,10.24,9.52,10.12,0.8,8.58,50050,{"date":1963,"open":1717,"high":1964,"low":1965,"close":1912,"change":1034,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1912},"2025-07-29",9.796,9.24,-2.92,151175,{"date":1969,"open":1943,"high":1955,"low":1810,"close":1810,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1810},"2025-07-28",-0.32,-3.23,54375,{"date":1974,"open":1975,"high":1840,"low":1948,"close":1955,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1955},"2025-07-25",10.36,-1,-9.16,144550,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1840,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1840},"2025-07-24",13.52,13.96,10.62,-2.48,-18.51,247025,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-23",12.84,14.2,12.28,13.4,1.32,10.93,693625,{"date":1997,"open":1998,"high":1999,"low":1920,"close":1884,"change":859,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1884},"2025-07-22",11.68,12.4,3.78,57950,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":74,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-21",12.48,12.88,11.6,11.64,-8.49,145325,{"date":2011,"open":2012,"high":2013,"low":1817,"close":2014,"change":1993,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-18",11.48,12.76,12.72,11.58,173900,{"date":2018,"open":2006,"high":2019,"low":2020,"close":1920,"change":760,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1920},"2025-07-17",11.84,11.12,0.71,85625,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1903,"percent_change":1370,"volume":2029,"transactions":9,"vwap":2028},"2025-07-16",10.72,11.88,10.284,11.32,130075,{"date":2031,"open":2032,"high":1849,"low":2032,"close":2025,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2025},"2025-07-15",9.48,1.16,12.13,126300,{"date":2037,"open":2038,"high":2039,"low":1965,"close":1717,"change":319,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1717},"2025-07-14",9.44,9.624,0.42,24100,{"date":2043,"open":1948,"high":2044,"low":2038,"close":1957,"change":90,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1957},"2025-07-11",10.0039997,-2.46,31425,{"date":2048,"open":1948,"high":2049,"low":2050,"close":1943,"change":90,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1943},"2025-07-10",10.02,9.688,-2.4,22675,{"date":2054,"open":1931,"high":1931,"low":1948,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-09",10,-0.48,-4.58,37500,{"date":2060,"open":2038,"high":1840,"low":1944,"close":2061,"change":1637,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-08",10.48,10.08,148775,{"date":2065,"open":1944,"high":2066,"low":1944,"close":1957,"change":319,"percent_change":2040,"volume":2067,"transactions":9,"vwap":1957},"2025-07-07",9.632,26225,{"date":2069,"open":1810,"high":2070,"low":1944,"close":2032,"change":2071,"percent_change":2072,"volume":1339,"transactions":9,"vwap":2032},"2025-07-03",9.772,-0.2,-2.07,{"date":2074,"open":1810,"high":2075,"low":2076,"close":1938,"change":312,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1938},"2025-07-02",9.84,9.532,-0.41,20575,{"date":2080,"open":1957,"high":1948,"low":2032,"close":1950,"change":312,"percent_change":2077,"volume":2081,"transactions":9,"vwap":1950},"2025-07-01",58000,{"date":2083,"open":1957,"high":2075,"low":1957,"close":1943,"change":305,"percent_change":305,"volume":2084,"transactions":9,"vwap":1943},"2025-06-30",34075,{"date":2086,"open":957,"high":1975,"low":2038,"close":1943,"change":1068,"percent_change":1114,"volume":2087,"transactions":9,"vwap":1943},"2025-06-27",111300,{"date":2089,"open":1948,"high":2090,"low":2038,"close":1957,"change":1970,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1957},"2025-06-26",10.248,-3.25,382775,{"date":2094,"open":2095,"high":2095,"low":1948,"close":2075,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2075},"2025-06-25",12.1,-0.64,-6.11,255625,{"date":2100,"open":2055,"high":2025,"low":2055,"close":2061,"change":1068,"percent_change":683,"volume":2101,"transactions":9,"vwap":2061},"2025-06-24",41350,{"date":2103,"open":2055,"high":2104,"low":2055,"close":1956,"change":319,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1956},"2025-06-23",10.684,0.39,39375,{"date":2108,"open":1818,"high":2109,"low":2110,"close":1931,"change":312,"percent_change":1120,"volume":2111,"transactions":9,"vwap":1931},"2025-06-20",10.604,10.056,78900,{"date":2113,"open":2114,"high":2115,"low":1948,"close":1956,"change":612,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1956},"2025-06-18",10.4,10.84,-4.12,61575,{"date":2119,"open":1920,"high":2120,"low":2114,"close":2121,"change":89,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-17",11.428,10.68,-6.97,109475,{"date":2125,"open":1938,"high":2012,"low":1860,"close":2012,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2012},"2025-06-16",1.4,13.89,238300,{"date":2130,"open":2131,"high":1849,"low":2132,"close":2062,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2062},"2025-06-13",10.76,9.64,-2.36,-18.97,309700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1039,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-12",11.92,16.52,11.16,12.44,35.81,19929425,{"date":2145,"open":1950,"high":2146,"low":2147,"close":1792,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1792},"2025-06-11",9.788,8.92,-0.68,-6.91,113975,{"date":2152,"open":2075,"high":2114,"low":1810,"close":2075,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2075},"2025-06-10",-0.56,-5.38,91650,{"date":2157,"open":1950,"high":2158,"low":1803,"close":2114,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2114},"2025-06-09",11,-6.32,-37.8,611925,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1034,"percent_change":1359,"volume":2168,"transactions":9,"vwap":2167},"2025-06-06",16.8,17.26,16.44,16.72,64400,{"date":2170,"open":2171,"high":2172,"low":2164,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-05",18.88,20.76,17,-2.32,-12.01,120325,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-04",22.92,23.68,18.8,19.32,-7.68,-28.44,347600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1943,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-03",22.88,33.16,20,27,56.61,14410200,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2051,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-02",16.12,18,17.24,-12.22,17425,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-30",18.16,19.8,17.92,19.64,1.48,8.15,22625,{"date":2211,"open":1885,"high":2212,"low":2213,"close":2203,"change":1690,"percent_change":940,"volume":2214,"transactions":9,"vwap":2203},"2025-05-29",19.18,17.376,6225,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-28",18.72,19.84,18.24,18.32,-0.76,-3.98,7000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":319,"percent_change":1440,"volume":2230,"transactions":9,"vwap":2229},"2025-05-27",19.4,20.040001,18.56,19.08,11775,{"date":2232,"open":2233,"high":2190,"low":2234,"close":2235,"change":1172,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-23",19.48,19,19.040001,-3.64,10000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1172,"percent_change":598,"volume":2244,"transactions":9,"vwap":2243},"2025-05-22",20.48,21.556,18.952,19.76,15325,{"date":2246,"open":2247,"high":2248,"low":2190,"close":2240,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2240},"2025-05-21",23.2,24.035999,-3.2,-13.51,34200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2180,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2180},"2025-05-20",25.84,23.64,-2.2,-8.5,13250,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1220,"volume":2266,"transactions":9,"vwap":2264},"2025-05-19",24.6,26.296,24.4,25.88,0.76,18250,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1372,"volume":2274,"transactions":9,"vwap":2272},"2025-05-16",23.92,27.2,23.456,25.12,1.2,14825,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2269,"change":1034,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2269},"2025-05-15",23.96,24.74,23,-1.16,8875,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":89,"percent_change":2249,"volume":2287,"transactions":9,"vwap":2286},"2025-05-14",24.72,23.72,24.2,16550,{"date":2289,"open":2290,"high":2264,"low":2279,"close":67,"change":1637,"percent_change":2291,"volume":2292,"transactions":9,"vwap":67},"2025-05-13",23.8,3.99,21525,{"date":2294,"open":2295,"high":67,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-12",22.68,22.58,24.040001,-2.6,-9.76,36175,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-09",28.48,29.2,22.12,26.64,-6.66,-20,83275,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1327,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-08",34.2,34.3,32.5,33.3,-5.93,30366,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-07",35,37.5,33,35.4,-9.1,-20.45,50020,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":1542,"volume":2333,"transactions":9,"vwap":2331},"2025-05-06",40.2,46.6,44.5,2.4,37744,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":619,"percent_change":1068,"volume":2339,"transactions":9,"vwap":2338},"2025-05-05",39,46.3,42.099998,55585,{"date":2341,"open":2342,"high":178,"low":2336,"close":2343,"change":96,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-02",54.9,42,23.89,1252827,{"date":2347,"open":2322,"high":2320,"low":2348,"close":2349,"change":305,"percent_change":305,"volume":2350,"transactions":9,"vwap":2349},"2025-05-01",32.7,33.9,13486,{"date":2352,"open":2353,"high":2354,"low":2314,"close":2349,"change":2355,"percent_change":728,"volume":2356,"transactions":9,"vwap":2349},"2025-04-30",34,34.5,-0.6,13013,{"date":2358,"open":2320,"high":2359,"low":2322,"close":2354,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2354},"2025-04-29",35.2,-1.7,-4.7,15524,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-04-28",37,38.2,35.5,36.2,-0.3,-0.82,19518,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-04-25",36.099998,38.4,36.5,-1.5,-3.95,16451,{"date":2381,"open":2382,"high":2383,"low":2321,"close":2384,"change":1976,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-04-24",38.9,40.8,38,-2.56,21041,{"date":182,"open":2336,"high":2388,"low":2384,"close":2336,"change":305,"percent_change":305,"volume":2389,"transactions":9,"vwap":2336},41.2,35618]