[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNST":3,"homepage-market-summary":31,"stock-historical-HNST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HNST","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},"The Honest Company, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","The Honest Co Inc is a personal care company dedicated to creating cleanly-formulated and sustainably-designed products for everyone from babies to adults. By combining thoughtful design with science-based innovation, the company delivers personal care products for everyone from babies to adults, spanning categories across wipes, personal care, diapers, and beauty. It has three product categories namely; Diapers and Wipes, Skin and Personal Care, and Household and Wellness, out of which the majority of its revenue is generated from the sale of diapers and wipes. The company operates only in the United States.","174","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.15,5.13,5.205,5.09,5.16,-0.01,-0.19,1077061.556026,9877,5.1529,6.01,2.07,2341016.4295766056,78.2,1362,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"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":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2612816,953677723.823728,14.19,"2025-04-23",[183,184,194,204,213,222,231,239,249,258,269,278,286,295,305,315,324,331,339,349,360,368,378,386,395,403,412,422,429,439,447,455,466,475,485,496,504,514,523,531,538,546,554,564,574,584,594,604,612,622,629,637,644,653,662,671,676,683,690,696,702,706,710,715,720,725,730,734,739,745,752,757,763,770,778,784,790,796,801,807,812,818,824,828,835,843,850,856,860,866,872,877,882,887,895,901,907,913,918,923,929,933,938,943,950,956,962,969,974,977,983,988,993,997,1003,1007,1011,1017,1023,1028,1033,1039,1045,1052,1058,1064,1073,1080,1085,1092,1099,1103,1107,1111,1114,1120,1126,1132,1138,1143,1147,1151,1156,1161,1167,1171,1176,1179,1182,1185,1189,1194,1198,1205,1213,1220,1226,1230,1236,1242,1249,1255,1259,1265,1270,1275,1280,1287,1292,1298,1305,1312,1317,1322,1327,1332,1338,1343,1347,1351,1355,1359,1365,1369,1373,1377,1380,1384,1389,1393,1397,1400,1404,1409,1414,1417,1421,1426,1430,1433,1436,1441,1445,1450,1453,1458,1461,1464,1468,1471,1475,1479,1482,1485,1489,1493,1497,1501,1505,1510,1515,1521,1525,1529,1533,1537,1542,1549,1554,1558,1563,1567,1572,1576,1580,1584,1587,1591,1595,1600,1603,1606,1609,1613,1617,1620,1623,1627,1631,1634,1639,1645,1648,1652,1655,1659,1664,1669,1674,1678,1683,1687,1692,1698,1705,1711,1715,1720,1725,1731,1736,1741,1746,1749,1752,1756,1759,1763,1768,1773,1777,1782,1786,1791,1795,1798,1802,1806,1810,1813,1819,1825,1830,1836,1844,1850,1857,1864,1868,1874,1880,1886,1891,1896,1903,1907,1911,1916,1923,1927,1932,1936,1940,1945,1951,1956,1960,1964,1969,1974,1978,1981,1984,1988,1992,1998,2003,2007,2011,2017,2021,2027,2031,2035,2039,2043,2048,2052,2055,2058,2062,2066,2070,2074,2078,2083,2087,2092,2097,2101,2106,2110,2114,2119,2125,2130,2134,2138,2142,2145,2150,2153,2157,2160,2164],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",5.05,5.18,5.035,0.14,2.79,1050794.243057,10193,5.1104,{"date":195,"open":17,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",5.2,4.945,5.02,-0.11,-2.14,1642979.869765,14426,5.0363,{"date":205,"open":206,"high":206,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",5.27,5.11,-0.08,-1.54,1354204.911288,10392,5.1528,{"date":214,"open":206,"high":215,"low":187,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",5.33,5.21,-0.09,-1.7,1380549.837268,10763,5.2297,{"date":223,"open":216,"high":224,"low":20,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",5.31,5.3,0.01,0.19,1702645.892708,9692,5.2544,{"date":232,"open":224,"high":233,"low":234,"close":235,"change":226,"percent_change":227,"volume":236,"transactions":237,"vwap":238},"2026-09-25",5.34,5.215,5.29,1355874.845828,11107,5.2841,{"date":240,"open":241,"high":242,"low":207,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",5.17,5.295,5.28,0.1,1.93,1514785.294872,13166,5.2329,{"date":250,"open":251,"high":252,"low":187,"close":187,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",5.42,5.46,-0.23,-4.25,1780896.340933,13060,5.2683,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",5.48,5.59,5.255,5.41,0.08,1.5,2279906.230128,14339,5.3797,{"date":270,"open":271,"high":272,"low":273,"close":215,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",5.35,5.36,5.26,0,1460998.404709,11837,5.3114,{"date":279,"open":280,"high":281,"low":282,"close":215,"change":226,"percent_change":227,"volume":283,"transactions":284,"vwap":285},"2026-09-18",5.32,5.37,5.22,2874681.247948,11676,5.3141,{"date":287,"open":288,"high":289,"low":206,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",5.415,5.435,-0.025,-0.47,1980746.422205,14998,5.3423,{"date":296,"open":297,"high":298,"low":280,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",5.45,5.57,5.345,-0.085,-1.57,1750324.81599,14689,5.4058,{"date":306,"open":307,"high":308,"low":263,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",5.5,5.53,5.43,-0.12,-2.16,1535412.452297,12746,5.4526,{"date":316,"open":263,"high":317,"low":318,"close":319,"change":189,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",5.64,5.38,5.55,2.59,1657688.973554,13855,5.5421,{"date":325,"open":251,"high":326,"low":282,"close":263,"change":244,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",5.475,1.88,1908357.028021,14892,5.3694,{"date":332,"open":272,"high":333,"low":273,"close":224,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",5.555,-0.13,-2.39,2027269.639769,15504,5.3748,{"date":340,"open":341,"high":342,"low":288,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",5.635,5.7,5.44,-0.3,-5.23,2382824.488949,17983,5.5273,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",5.91,5.96,5.71,5.74,-0.21,-3.53,2191473.55245,17981,5.7727,{"date":361,"open":351,"high":26,"low":362,"close":363,"change":244,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",5.82,5.95,1.71,2317468.231056,19390,5.9467,{"date":369,"open":370,"high":371,"low":342,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",5.89,5.928,5.85,0.13,2.27,2576812.064236,19974,5.8346,{"date":379,"open":261,"high":380,"low":307,"close":381,"change":132,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",5.84,5.72,1.6,2025257.881174,17115,5.7173,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":217,"percent_change":301,"volume":392,"transactions":393,"vwap":394},"2026-09-01",5.62,5.695,5.54,5.63,1874808.993636,15176,5.6145,{"date":396,"open":397,"high":398,"low":307,"close":381,"change":399,"percent_change":163,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.58,5.78,0.05,1759450.124875,15415,5.6995,{"date":404,"open":405,"high":352,"low":406,"close":407,"change":217,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",5.77,5.66,5.67,-1.56,3040026.460314,15848,5.7538,{"date":413,"open":414,"high":415,"low":261,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",5.665,5.865,5.76,0.04,0.7,2345482.378628,17119,5.7657,{"date":423,"open":260,"high":351,"low":309,"close":381,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",0.215,3.91,3144901.832174,18426,5.7139,{"date":430,"open":431,"high":333,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",5.25,5.1719,5.505,0.31,5.97,2963480.61099,19448,5.4044,{"date":440,"open":186,"high":280,"low":186,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",5.195,0.145,2.87,2785096.60826,19793,5.2058,{"date":448,"open":449,"high":19,"low":450,"close":186,"change":132,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",4.97,4.9,1.81,1689942.160935,12941,5.0335,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",4.98,5.08,4.84,4.96,-0.06,-1.2,2409611.730415,15904,4.9841,{"date":467,"open":468,"high":469,"low":468,"close":198,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",4.8,5.069,0.27,5.68,2050246.447396,14378,5.001,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":399,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",4.67,4.815,4.63,4.75,1.06,1628905.971271,9354,4.7468,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",4.81,4.87,4.65,4.7,-0.14,-2.89,2079593.031034,14247,4.7313,{"date":497,"open":198,"high":498,"low":499,"close":459,"change":22,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",5.04,4.79,-3.78,2263521.936574,18169,4.8659,{"date":505,"open":186,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",5.1801,5.01,5.03,-0.04,-0.79,1916214.194409,15099,5.0756,{"date":515,"open":516,"high":318,"low":517,"close":518,"change":491,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",5.275,5.045,5.07,-2.69,2876591.411606,19640,5.1323,{"date":524,"open":525,"high":243,"low":526,"close":216,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":506},"2026-08-11",5.23,5.1,-0.02,-0.38,3557496.112259,28124,{"date":532,"open":252,"high":533,"low":187,"close":525,"change":253,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",5.6,-4.21,4186364.656892,32058,5.2791,{"date":539,"open":272,"high":540,"low":541,"close":252,"change":417,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",5.79,5.235,0.74,6733292.93731,42911,5.5783,{"date":547,"open":548,"high":380,"low":459,"close":251,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",4.885,1.57,40.78,19987706.888123,117129,5.4443,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":509,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",3.88,3.945,3.8303,3.85,-1.03,1038037.844087,10112,3.9098,{"date":565,"open":566,"high":425,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",3.69,3.68,3.89,0.225,6.14,1387248.307346,11211,3.8262,{"date":575,"open":566,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",3.775,3.58,3.665,0.015,0.41,1120063.341636,13641,3.6627,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",3.735,3.6118,3.65,-0.07,-1.88,1000430.310093,7334,3.6585,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":527,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",3.74,3.76,3.685,3.72,-0.53,1076080.724259,7607,3.7196,{"date":605,"open":606,"high":559,"low":607,"close":596,"change":208,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",3.79,3.715,-2.09,972954.730033,8050,3.7633,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":527,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",3.84,3.92,3.81,3.82,-0.52,957290.742301,7242,3.8535,{"date":623,"open":614,"high":624,"low":616,"close":614,"change":399,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",3.8992,1.32,1069890.581198,7319,3.8519,{"date":630,"open":599,"high":631,"low":632,"close":606,"change":633,"percent_change":327,"volume":634,"transactions":635,"vwap":636},"2026-07-24",3.875,3.7,0.07,1288370.915341,9500,3.7992,{"date":638,"open":639,"high":639,"low":588,"close":599,"change":310,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",3.78,-3.12,1199157.122573,7475,3.6934,{"date":645,"open":559,"high":646,"low":647,"close":614,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",3.905,3.7914,-0.05,-1.29,978669.726652,7090,3.8494,{"date":654,"open":559,"high":655,"low":656,"close":568,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",3.9,3.73,0.02,0.52,1352535.424054,11043,3.8291,{"date":663,"open":664,"high":425,"low":665,"close":666,"change":417,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",3.83,3.695,3.87,1.04,1508345.342823,9889,3.8566,{"date":672,"open":631,"high":673,"low":664,"close":664,"change":217,"percent_change":674,"volume":675,"transactions":9,"vwap":664},"2026-07-17",3.965,-2.3,1262700,{"date":677,"open":678,"high":679,"low":680,"close":615,"change":217,"percent_change":681,"volume":682,"transactions":9,"vwap":615},"2026-07-16",3.99,4.011,3.872,-2.24,1197400,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":399,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-15",3.95,4.125,4.01,1.26,1383400,{"date":691,"open":685,"high":678,"low":666,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-14",3.96,0.06,1.54,820000,{"date":697,"open":687,"high":698,"low":699,"close":655,"change":199,"percent_change":700,"volume":701,"transactions":9,"vwap":655},"2026-07-13",4.06,3.86,-2.74,1170200,{"date":703,"open":692,"high":704,"low":615,"close":687,"change":399,"percent_change":688,"volume":705,"transactions":9,"vwap":687},"2026-07-10",4.089,1475200,{"date":707,"open":568,"high":708,"low":666,"close":692,"change":693,"percent_change":694,"volume":709,"transactions":9,"vwap":692},"2026-07-09",3.97,979400,{"date":711,"open":568,"high":425,"low":712,"close":655,"change":509,"percent_change":713,"volume":714,"transactions":9,"vwap":655},"2026-07-08",3.8,-1.02,986200,{"date":716,"open":692,"high":717,"low":666,"close":718,"change":274,"percent_change":274,"volume":719,"transactions":9,"vwap":718},"2026-07-07",4.03,3.94,1048500,{"date":721,"open":655,"high":722,"low":614,"close":718,"change":417,"percent_change":723,"volume":724,"transactions":9,"vwap":718},"2026-07-06",4.04,1.03,1423800,{"date":726,"open":664,"high":727,"low":617,"close":655,"change":244,"percent_change":728,"volume":729,"transactions":9,"vwap":655},"2026-07-02",3.949,2.63,1530500,{"date":731,"open":732,"high":616,"low":732,"close":712,"change":189,"percent_change":664,"volume":733,"transactions":9,"vwap":712},"2026-07-01",3.66,1400000,{"date":735,"open":736,"high":665,"low":737,"close":732,"change":226,"percent_change":470,"volume":738,"transactions":9,"vwap":732},"2026-06-30",3.63,3.57,993000,{"date":740,"open":741,"high":732,"low":742,"close":588,"change":399,"percent_change":743,"volume":744,"transactions":9,"vwap":588},"2026-06-29",3.62,3.545,1.39,1055900,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":417,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-26",3.52,3.64,3.6,1.12,3242400,{"date":753,"open":732,"high":607,"low":747,"close":754,"change":334,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",3.56,-3.52,1291500,{"date":758,"open":759,"high":639,"low":760,"close":566,"change":132,"percent_change":761,"volume":762,"transactions":9,"vwap":566},"2026-06-24",3.59,3.589,2.5,1431000,{"date":764,"open":765,"high":736,"low":766,"close":749,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":749},"2026-06-23",3.49,3.47,0.12,3.45,1198200,{"date":771,"open":599,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-22",3.729,3.425,3.48,-0.29,-7.69,1537700,{"date":779,"open":736,"high":780,"low":781,"close":780,"change":73,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",3.77,3.603,5.9,1777900,{"date":785,"open":786,"high":599,"low":787,"close":754,"change":648,"percent_change":788,"volume":789,"transactions":9,"vwap":754},"2026-06-17",3.61,3.55,-1.39,1201100,{"date":791,"open":737,"high":732,"low":792,"close":786,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-06-16",3.565,0.03,0.84,734500,{"date":797,"open":748,"high":567,"low":798,"close":577,"change":509,"percent_change":799,"volume":800,"transactions":9,"vwap":577},"2026-06-15",3.54,-1.1,1671100,{"date":802,"open":754,"high":803,"low":804,"close":741,"change":633,"percent_change":805,"volume":806,"transactions":9,"vwap":741},"2026-06-12",3.67,3.511,1.97,1316000,{"date":808,"open":809,"high":787,"low":768,"close":787,"change":132,"percent_change":810,"volume":811,"transactions":9,"vwap":787},"2026-06-11",3.46,2.6,1160400,{"date":813,"open":814,"high":787,"low":815,"close":809,"change":399,"percent_change":816,"volume":817,"transactions":9,"vwap":809},"2026-06-10",3.41,3.37,1.47,1437200,{"date":819,"open":815,"high":820,"low":821,"close":814,"change":417,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-06-09",3.475,3.365,1.19,1217200,{"date":825,"open":826,"high":814,"low":826,"close":815,"change":767,"percent_change":566,"volume":827,"transactions":9,"vwap":815},"2026-06-08",3.25,1279900,{"date":829,"open":830,"high":831,"low":832,"close":826,"change":509,"percent_change":833,"volume":834,"transactions":9,"vwap":826},"2026-06-05",3.28,3.435,3.21,-1.22,1415100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":527,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-04",3.31,3.415,3.24,3.29,-0.6,1245900,{"date":844,"open":845,"high":846,"low":847,"close":837,"change":589,"percent_change":848,"volume":849,"transactions":9,"vwap":837},"2026-06-03",3.4,3.428,3.14,-2.07,2108500,{"date":851,"open":774,"high":774,"low":852,"close":853,"change":199,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-02",3.345,3.38,-3.15,1793800,{"date":857,"open":774,"high":787,"low":858,"close":765,"change":21,"percent_change":775,"volume":859,"transactions":9,"vwap":765},"2026-06-01",3.35,1826000,{"date":861,"open":632,"high":862,"low":774,"close":863,"change":355,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-29",3.709,3.5,-5.66,1973400,{"date":867,"open":759,"high":868,"low":754,"close":869,"change":693,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-28",3.725,3.71,1.64,1397000,{"date":873,"open":754,"high":874,"low":798,"close":588,"change":132,"percent_change":875,"volume":876,"transactions":9,"vwap":588},"2026-05-27",3.766,2.53,1671300,{"date":878,"open":774,"high":736,"low":774,"close":754,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":754},"2026-05-26",0.15,4.4,1852200,{"date":883,"open":826,"high":814,"low":826,"close":814,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":814},"2026-05-22",0.22,6.9,1778400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":527,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-21",3.17,3.2,3.07,3.19,-0.62,1649600,{"date":896,"open":897,"high":839,"low":898,"close":832,"change":21,"percent_change":899,"volume":900,"transactions":9,"vwap":832},"2026-05-20",3.22,3.06,-0.31,1411200,{"date":902,"open":839,"high":903,"low":904,"close":897,"change":648,"percent_change":905,"volume":906,"transactions":9,"vwap":897},"2026-05-19",3.305,3.18,-1.53,1399500,{"date":908,"open":909,"high":837,"low":910,"close":911,"change":879,"percent_change":487,"volume":912,"transactions":9,"vwap":911},"2026-05-18",3.12,3.09,3.27,1490500,{"date":914,"open":915,"high":892,"low":910,"close":909,"change":589,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2026-05-15",3.16,-2.19,1072400,{"date":919,"open":837,"high":920,"low":904,"close":892,"change":310,"percent_change":921,"volume":922,"transactions":9,"vwap":892},"2026-05-14",3.341,-3.63,981300,{"date":924,"open":858,"high":925,"low":926,"close":837,"change":461,"percent_change":927,"volume":928,"transactions":9,"vwap":837},"2026-05-13",3.355,3.265,-1.78,1182300,{"date":930,"open":830,"high":831,"low":839,"close":815,"change":264,"percent_change":931,"volume":932,"transactions":9,"vwap":815},"2026-05-12",2.43,1720400,{"date":934,"open":747,"high":737,"low":830,"close":840,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":840},"2026-05-11",-0.35,-9.62,2796100,{"date":939,"open":656,"high":699,"low":940,"close":748,"change":217,"percent_change":941,"volume":942,"transactions":9,"vwap":748},"2026-05-08",3.625,-2.41,2601700,{"date":944,"open":945,"high":946,"low":945,"close":656,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":656},"2026-05-07",3.3,4.05,0.34,10.03,5052400,{"date":951,"open":845,"high":768,"low":952,"close":953,"change":461,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-06",3.291,3.39,-1.74,2083700,{"date":957,"open":958,"high":766,"low":959,"close":768,"change":960,"percent_change":840,"volume":961,"transactions":9,"vwap":768},"2026-05-05",3.34,3.32,0.11,1288600,{"date":963,"open":774,"high":964,"low":965,"close":958,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-05-04",3.505,3.315,-0.17,-4.84,1398500,{"date":970,"open":747,"high":754,"low":809,"close":971,"change":226,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-01",3.51,0.29,1495000,{"date":975,"open":959,"high":747,"low":837,"close":863,"change":227,"percent_change":354,"volume":976,"transactions":9,"vwap":863},"2026-04-30",1771200,{"date":978,"open":809,"high":979,"low":980,"close":837,"change":22,"percent_change":981,"volume":982,"transactions":9,"vwap":837},"2026-04-29",3.515,3.26,-5.43,2265800,{"date":984,"open":809,"high":737,"low":985,"close":863,"change":657,"percent_change":986,"volume":987,"transactions":9,"vwap":863},"2026-04-28",3.442,0.57,1461800,{"date":989,"open":787,"high":990,"low":820,"close":774,"change":217,"percent_change":991,"volume":992,"transactions":9,"vwap":774},"2026-04-27",3.595,-2.52,1640400,{"date":994,"open":766,"high":995,"low":809,"close":737,"change":373,"percent_change":639,"volume":996,"transactions":9,"vwap":737},"2026-04-24",3.645,2276400,{"date":998,"open":774,"high":863,"low":999,"close":1000,"change":461,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-23",3.352,3.44,-1.71,1352900,{"date":1004,"open":953,"high":1005,"low":953,"close":863,"change":960,"percent_change":839,"volume":1006,"transactions":9,"vwap":863},"2026-04-22",3.525,1383000,{"date":1008,"open":766,"high":1005,"low":853,"close":953,"change":208,"percent_change":1009,"volume":1010,"transactions":9,"vwap":953},"2026-04-21",-2.31,1463300,{"date":1012,"open":858,"high":1013,"low":1014,"close":766,"change":132,"percent_change":1015,"volume":1016,"transactions":9,"vwap":766},"2026-04-20",3.526,3.342,2.66,2491700,{"date":1018,"open":1019,"high":1020,"low":959,"close":853,"change":657,"percent_change":1021,"volume":1022,"transactions":9,"vwap":853},"2026-04-17",3.36,3.445,0.6,1762300,{"date":1024,"open":980,"high":1025,"low":1026,"close":1019,"change":960,"percent_change":853,"volume":1027,"transactions":9,"vwap":1019},"2026-04-16",3.385,3.259,2039700,{"date":1029,"open":910,"high":826,"low":1030,"close":826,"change":227,"percent_change":1031,"volume":1032,"transactions":9,"vwap":826},"2026-04-15",3.085,6.21,1705400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":898,"change":793,"percent_change":127,"volume":1038,"transactions":9,"vwap":898},"2026-04-14",3.05,3.105,3.01,1244000,{"date":1040,"open":1041,"high":891,"low":1042,"close":1043,"change":960,"percent_change":780,"volume":1044,"transactions":9,"vwap":1043},"2026-04-13",2.89,2.859,3.03,1849900,{"date":1046,"open":443,"high":1047,"low":1048,"close":1049,"change":399,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-10",2.93,2.84,2.92,1.74,854000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":443,"change":21,"percent_change":935,"volume":1057,"transactions":9,"vwap":443},"2026-04-09",2.88,2.9,2.815,1213200,{"date":1059,"open":1054,"high":1060,"low":1061,"close":1054,"change":373,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1054},"2026-04-08",2.95,2.86,4.73,1493900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-07",2.76,2.77,2.68,2.75,-0.03,-1.08,1272200,{"date":1074,"open":1075,"high":1076,"low":1067,"close":1077,"change":509,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",2.82,2.887,2.78,-1.42,1224300,{"date":1081,"open":1069,"high":1061,"low":1082,"close":1075,"change":417,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-04-02",2.705,1.44,1456100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1077,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1077},"2026-04-01",2.94,2.765,-0.16,-5.44,1960800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1087,"change":399,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1087},"2026-03-31",2.91,2.97,2.865,1.73,1277500,{"date":1100,"open":1054,"high":1087,"low":1101,"close":1041,"change":226,"percent_change":117,"volume":1102,"transactions":9,"vwap":1041},"2026-03-30",2.85,1528900,{"date":1104,"open":1061,"high":1049,"low":1105,"close":1054,"change":1070,"percent_change":560,"volume":1106,"transactions":9,"vwap":1054},"2026-03-27",2.83,1508700,{"date":1108,"open":1041,"high":1037,"low":443,"close":1094,"change":527,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1094},"2026-03-26",-0.68,1538600,{"date":1112,"open":1075,"high":1095,"low":1075,"close":1047,"change":189,"percent_change":198,"volume":1113,"transactions":9,"vwap":1047},"2026-03-25",1794900,{"date":1115,"open":1116,"high":1105,"low":1117,"close":190,"change":589,"percent_change":1118,"volume":1119,"transactions":9,"vwap":190},"2026-03-24",2.81,2.73,-2.45,1392400,{"date":1121,"open":1122,"high":1049,"low":1123,"close":1061,"change":227,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1061},"2026-03-23",2.71,2.69,7.12,2280300,{"date":1127,"open":1077,"high":1128,"low":1015,"close":1129,"change":310,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-20",2.797,2.67,-4.3,1915800,{"date":1133,"open":1123,"high":1134,"low":1135,"close":190,"change":399,"percent_change":1136,"volume":1137,"transactions":9,"vwap":190},"2026-03-19",2.8,2.671,1.82,1132300,{"date":1139,"open":1069,"high":1066,"low":1140,"close":1141,"change":1070,"percent_change":1071,"volume":1142,"transactions":9,"vwap":1141},"2026-03-18",2.7,2.74,1097100,{"date":1144,"open":1067,"high":1054,"low":1141,"close":1067,"change":226,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1067},"2026-03-17",0.36,1158300,{"date":1148,"open":1069,"high":1077,"low":1149,"close":1066,"change":657,"percent_change":107,"volume":1150,"transactions":9,"vwap":1066},"2026-03-16",2.72,1220300,{"date":1152,"open":1069,"high":1116,"low":1153,"close":1141,"change":226,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1141},"2026-03-13",2.675,0.37,1253300,{"date":1157,"open":1134,"high":1075,"low":1158,"close":1117,"change":217,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1117},"2026-03-12",2.685,-3.19,1740200,{"date":1162,"open":1055,"high":1163,"low":1164,"close":1075,"change":208,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1075},"2026-03-11",2.945,2.775,-2.76,1613700,{"date":1168,"open":1105,"high":1169,"low":1075,"close":1055,"change":132,"percent_change":890,"volume":1170,"transactions":9,"vwap":1055},"2026-03-10",2.96,2655800,{"date":1172,"open":1061,"high":1173,"low":1122,"close":1116,"change":310,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1116},"2026-03-09",2.888,-4.1,2363100,{"date":1177,"open":1075,"high":1087,"low":1066,"close":1047,"change":226,"percent_change":947,"volume":1178,"transactions":9,"vwap":1047},"2026-03-06",2605000,{"date":1180,"open":443,"high":1087,"low":1061,"close":1049,"change":21,"percent_change":142,"volume":1181,"transactions":9,"vwap":1049},"2026-03-05",2480700,{"date":1183,"open":1048,"high":1060,"low":1067,"close":1047,"change":132,"percent_change":889,"volume":1184,"transactions":9,"vwap":1047},"2026-03-04",2139700,{"date":1186,"open":1123,"high":1041,"low":1015,"close":1048,"change":73,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1048},"2026-03-03",7.98,2953100,{"date":1190,"open":1191,"high":1123,"low":1191,"close":728,"change":966,"percent_change":1192,"volume":1193,"transactions":9,"vwap":728},"2026-03-02",2.49,-6.07,2373100,{"date":1195,"open":1069,"high":1196,"low":1069,"close":1134,"change":226,"percent_change":1145,"volume":1197,"transactions":9,"vwap":1134},"2026-02-27",2.935,2561900,{"date":1199,"open":1200,"high":1201,"low":1200,"close":190,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":190},"2026-02-26",2.36,2.835,0.48,20.78,7323700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":399,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-25",2.28,2.33,2.22,2.31,2.21,1695200,{"date":1214,"open":1211,"high":1215,"low":1216,"close":1217,"change":793,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-24",2.29,2.204,2.26,1.35,1023800,{"date":1221,"open":1222,"high":1215,"low":1211,"close":1223,"change":509,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-23",2.25,2.23,-1.76,1225000,{"date":1227,"open":1228,"high":1215,"low":96,"close":374,"change":633,"percent_change":904,"volume":1229,"transactions":9,"vwap":374},"2026-02-20",2.2,1270100,{"date":1231,"open":1232,"high":1211,"low":1233,"close":1228,"change":793,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1228},"2026-02-19",2.16,2.13,1.38,821700,{"date":1237,"open":1238,"high":1239,"low":1233,"close":1238,"change":21,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-18",2.17,2.19,-0.46,932100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":96,"change":399,"percent_change":1247,"volume":1248,"transactions":9,"vwap":96},"2026-02-17",2.15,2.205,2.14,2.35,1457700,{"date":1250,"open":1251,"high":1232,"low":1252,"close":1233,"change":793,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1233},"2026-02-13",2.1,2.09,1.43,1364700,{"date":1256,"open":1244,"high":1238,"low":27,"close":1251,"change":509,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1251},"2026-02-12",-1.87,1925200,{"date":1260,"open":1217,"high":1261,"low":1233,"close":1246,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1246},"2026-02-11",2.275,-0.1,-4.46,1795100,{"date":1266,"open":1228,"high":1210,"low":1228,"close":1267,"change":793,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-10",2.24,1.36,1346000,{"date":1271,"open":1272,"high":1215,"low":1244,"close":1211,"change":208,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1211},"2026-02-09",2.281,-3.49,2405300,{"date":1276,"open":1222,"high":1277,"low":1278,"close":1215,"change":693,"percent_change":1123,"volume":1279,"transactions":9,"vwap":1215},"2026-02-06",2.315,2.235,2286900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1223,"change":334,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1223},"2026-02-05",2.34,2.39,2.215,-5.51,3147500,{"date":1288,"open":1289,"high":761,"low":1247,"close":1200,"change":509,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1200},"2026-02-04",2.42,-1.67,2037100,{"date":1293,"open":1191,"high":1294,"low":1247,"close":1295,"change":1262,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-03",2.525,2.4,-4,2549900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":761,"change":793,"percent_change":1303,"volume":1304,"transactions":9,"vwap":761},"2026-02-02",2.44,2.55,2.41,1.21,2286300,{"date":1306,"open":1307,"high":1308,"low":1302,"close":1309,"change":793,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-30",2.45,2.486,2.47,1.23,1846400,{"date":1313,"open":1289,"high":1314,"low":1315,"close":1300,"change":226,"percent_change":580,"volume":1316,"transactions":9,"vwap":1300},"2026-01-29",2.46,2.37,1740300,{"date":1318,"open":1191,"high":1319,"low":1289,"close":931,"change":589,"percent_change":1320,"volume":1321,"transactions":9,"vwap":931},"2026-01-28",2.519,-2.8,1227600,{"date":1323,"open":1324,"high":1325,"low":1314,"close":761,"change":274,"percent_change":274,"volume":1326,"transactions":9,"vwap":761},"2026-01-27",2.51,2.517,1051000,{"date":1328,"open":1301,"high":1329,"low":1191,"close":761,"change":208,"percent_change":1330,"volume":1331,"transactions":9,"vwap":761},"2026-01-26",2.576,-3.1,1222100,{"date":1333,"open":1334,"high":1335,"low":1301,"close":1336,"change":417,"percent_change":549,"volume":1337,"transactions":9,"vwap":1336},"2026-01-23",2.56,2.62,2.58,1763300,{"date":1339,"open":761,"high":1335,"low":761,"close":1340,"change":399,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-22",2.54,2.01,1853900,{"date":1344,"open":1314,"high":875,"low":931,"close":1191,"change":417,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1191},"2026-01-21",1.63,2166700,{"date":1348,"open":1289,"high":761,"low":1302,"close":1307,"change":509,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1307},"2026-01-20",-1.61,2047600,{"date":1352,"open":875,"high":1340,"low":1314,"close":1191,"change":1262,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1191},"2026-01-16",-3.86,2524100,{"date":1356,"open":1336,"high":1335,"low":1357,"close":320,"change":21,"percent_change":528,"volume":1358,"transactions":9,"vwap":320},"2026-01-15",2.515,1678900,{"date":1360,"open":1301,"high":1361,"low":1362,"close":810,"change":399,"percent_change":1363,"volume":1364,"transactions":9,"vwap":810},"2026-01-14",2.61,2.52,1.96,1545600,{"date":1366,"open":1336,"high":320,"low":1340,"close":1301,"change":1070,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1301},"2026-01-13",-1.16,1222500,{"date":1370,"open":1371,"high":810,"low":1362,"close":1336,"change":274,"percent_change":274,"volume":1372,"transactions":9,"vwap":1336},"2026-01-12",2.57,1782800,{"date":1374,"open":728,"high":1123,"low":1371,"close":1336,"change":648,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1336},"2026-01-09",-1.9,2203300,{"date":1378,"open":1335,"high":1123,"low":810,"close":728,"change":274,"percent_change":274,"volume":1379,"transactions":9,"vwap":728},"2026-01-08",2126000,{"date":1381,"open":1382,"high":1015,"low":1371,"close":728,"change":21,"percent_change":528,"volume":1383,"transactions":9,"vwap":728},"2026-01-07",2.65,2053000,{"date":1385,"open":1382,"high":1129,"low":1334,"close":1386,"change":226,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-06",2.64,0.38,2644800,{"date":1390,"open":728,"high":1122,"low":1335,"close":728,"change":657,"percent_change":1391,"volume":1392,"transactions":9,"vwap":728},"2026-01-05",0.77,2473500,{"date":1394,"open":1335,"high":1068,"low":320,"close":1361,"change":793,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1361},"2026-01-02",1.16,2039300,{"date":1398,"open":1335,"high":1382,"low":1371,"close":1336,"change":509,"percent_change":905,"volume":1399,"transactions":9,"vwap":1336},"2025-12-31",2838000,{"date":1401,"open":1129,"high":1402,"low":1335,"close":1335,"change":461,"percent_change":681,"volume":1403,"transactions":9,"vwap":1335},"2025-12-30",2.715,2075700,{"date":1405,"open":1123,"high":1406,"low":1382,"close":1068,"change":1070,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1068},"2025-12-29",2.735,-1.11,2723400,{"date":1410,"open":1069,"high":1411,"low":1068,"close":1122,"change":648,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1122},"2025-12-26",2.755,-1.81,2515800,{"date":1415,"open":1068,"high":1066,"low":1015,"close":1066,"change":693,"percent_change":1209,"volume":1416,"transactions":9,"vwap":1066},"2025-12-24",1387000,{"date":1418,"open":1122,"high":1149,"low":1386,"close":1140,"change":21,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1140},"2025-12-23",-0.37,2573600,{"date":1422,"open":1048,"high":1055,"low":1423,"close":1122,"change":208,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1122},"2025-12-22",2.695,-2.87,2685300,{"date":1427,"open":1116,"high":1428,"low":1066,"close":190,"change":274,"percent_change":274,"volume":1429,"transactions":9,"vwap":190},"2025-12-19",2.826,2281600,{"date":1431,"open":1075,"high":1061,"low":1069,"close":190,"change":274,"percent_change":274,"volume":1432,"transactions":9,"vwap":190},"2025-12-18",2200200,{"date":1434,"open":1061,"high":1049,"low":1067,"close":190,"change":589,"percent_change":1118,"volume":1435,"transactions":9,"vwap":190},"2025-12-17",1709100,{"date":1437,"open":1116,"high":1438,"low":1134,"close":1061,"change":399,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1061},"2025-12-16",2.905,1.78,1314300,{"date":1442,"open":1054,"high":1049,"low":1134,"close":1116,"change":648,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1116},"2025-12-15",-1.75,1606800,{"date":1446,"open":1094,"high":1447,"low":1061,"close":1061,"change":509,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1061},"2025-12-12",2.98,-1.38,2190100,{"date":1451,"open":1054,"high":1047,"low":1061,"close":1055,"change":226,"percent_change":117,"volume":1452,"transactions":9,"vwap":1055},"2025-12-11",1948300,{"date":1454,"open":1066,"high":1455,"low":1406,"close":1041,"change":767,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1041},"2025-12-10",2.915,4.33,3069800,{"date":1459,"open":1122,"high":190,"low":1423,"close":1067,"change":693,"percent_change":1211,"volume":1460,"transactions":9,"vwap":1067},"2025-12-09",1608400,{"date":1462,"open":1149,"high":1066,"low":728,"close":1122,"change":274,"percent_change":274,"volume":1463,"transactions":9,"vwap":1122},"2025-12-08",1964700,{"date":1465,"open":1134,"high":1134,"low":1140,"close":1122,"change":1262,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1122},"2025-12-05",-3.56,1784000,{"date":1469,"open":1075,"high":1105,"low":1069,"close":1116,"change":21,"percent_change":935,"volume":1470,"transactions":9,"vwap":1116},"2025-12-04",1941500,{"date":1472,"open":1123,"high":443,"low":1473,"close":1075,"change":879,"percent_change":388,"volume":1474,"transactions":9,"vwap":1075},"2025-12-03",2.688,2519700,{"date":1476,"open":1067,"high":190,"low":1015,"close":1129,"change":648,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1129},"2025-12-02",-1.84,2330800,{"date":1480,"open":728,"high":1117,"low":1336,"close":1149,"change":793,"percent_change":750,"volume":1481,"transactions":9,"vwap":1149},"2025-12-01",2653400,{"date":1483,"open":1140,"high":1141,"low":1015,"close":1123,"change":274,"percent_change":274,"volume":1484,"transactions":9,"vwap":1123},"2025-11-28",1201200,{"date":1486,"open":1386,"high":1117,"low":1487,"close":1123,"change":693,"percent_change":1207,"volume":1488,"transactions":9,"vwap":1123},"2025-11-26",2.612,2170900,{"date":1490,"open":810,"high":1386,"low":1336,"close":728,"change":399,"percent_change":1491,"volume":1492,"transactions":9,"vwap":728},"2025-11-25",1.94,1764700,{"date":1494,"open":875,"high":1015,"low":875,"close":1336,"change":693,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1336},"2025-11-24",2.38,4251600,{"date":1498,"open":875,"high":1336,"low":931,"close":1362,"change":21,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1362},"2025-11-21",-0.4,3100400,{"date":1502,"open":1015,"high":1123,"low":875,"close":875,"change":208,"percent_change":1503,"volume":1504,"transactions":9,"vwap":875},"2025-11-20",-3.07,4007100,{"date":1506,"open":1507,"high":1507,"low":1340,"close":1361,"change":461,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1361},"2025-11-19",2.655,-2.25,2610500,{"date":1511,"open":1300,"high":1082,"low":931,"close":1129,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1129},"2025-11-18",0.24,9.88,4982800,{"date":1516,"open":1517,"high":1517,"low":1302,"close":931,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":931},"2025-11-17",2.575,-0.15,-5.81,3506400,{"date":1522,"open":1362,"high":1361,"low":1324,"close":1336,"change":21,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1336},"2025-11-14",-0.39,2677700,{"date":1526,"open":1122,"high":1069,"low":1334,"close":320,"change":1518,"percent_change":1527,"volume":1528,"transactions":9,"vwap":320},"2025-11-13",-5.47,4637700,{"date":1530,"open":1068,"high":1041,"low":1382,"close":1141,"change":884,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1141},"2025-11-12",8.73,9299500,{"date":1534,"open":1361,"high":1382,"low":761,"close":1362,"change":1262,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1362},"2025-11-11",-3.82,4041000,{"date":1538,"open":1406,"high":1048,"low":1336,"close":1335,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1335},"2025-11-10",-0.045,-1.69,6483900,{"date":1543,"open":1208,"high":1122,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-07",2.305,2.665,0.335,14.38,13176100,{"date":1550,"open":761,"high":1336,"low":1210,"close":1208,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1208},"2025-11-06",-0.97,-29.39,21868000,{"date":1555,"open":953,"high":814,"low":840,"close":945,"change":1070,"percent_change":1556,"volume":1557,"transactions":9,"vwap":945},"2025-11-05",-0.9,7708200,{"date":1559,"open":830,"high":858,"low":826,"close":1560,"change":1070,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-04",3.33,-0.89,3865600,{"date":1564,"open":814,"high":814,"low":830,"close":1019,"change":648,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1019},"2025-11-03",-1.47,3281400,{"date":1568,"open":1569,"high":774,"low":853,"close":814,"change":657,"percent_change":1570,"volume":1571,"transactions":9,"vwap":814},"2025-10-31",3.395,0.59,2968800,{"date":1573,"open":814,"high":774,"low":815,"close":953,"change":589,"percent_change":1574,"volume":1575,"transactions":9,"vwap":953},"2025-10-30",-2.02,3219700,{"date":1577,"open":749,"high":741,"low":1000,"close":809,"change":491,"percent_change":1578,"volume":1579,"transactions":9,"vwap":809},"2025-10-29",-3.89,3909100,{"date":1581,"open":567,"high":566,"low":577,"close":749,"change":589,"percent_change":1582,"volume":1583,"transactions":9,"vwap":749},"2025-10-28",-1.91,2498600,{"date":1585,"open":748,"high":869,"low":736,"close":803,"change":399,"percent_change":1234,"volume":1586,"transactions":9,"vwap":803},"2025-10-27",2522600,{"date":1588,"open":566,"high":632,"low":786,"close":741,"change":1070,"percent_change":1589,"volume":1590,"transactions":9,"vwap":741},"2025-10-24",-0.82,2716400,{"date":1592,"open":737,"high":1593,"low":787,"close":588,"change":244,"percent_change":1075,"volume":1594,"transactions":9,"vwap":588},"2025-10-23",3.655,2810700,{"date":1596,"open":798,"high":1597,"low":1000,"close":787,"change":21,"percent_change":1598,"volume":1599,"transactions":9,"vwap":787},"2025-10-22",3.555,-0.28,4551100,{"date":1601,"open":749,"high":748,"low":754,"close":754,"change":648,"percent_change":788,"volume":1602,"transactions":9,"vwap":754},"2025-10-21",2702200,{"date":1604,"open":566,"high":869,"low":749,"close":786,"change":1070,"percent_change":1589,"volume":1605,"transactions":9,"vwap":786},"2025-10-20",2684500,{"date":1607,"open":749,"high":596,"low":577,"close":748,"change":274,"percent_change":274,"volume":1608,"transactions":9,"vwap":748},"2025-10-17",2986400,{"date":1610,"open":656,"high":712,"low":741,"close":748,"change":461,"percent_change":1611,"volume":1612,"transactions":9,"vwap":748},"2025-10-16",-1.62,4184700,{"date":1614,"open":614,"high":699,"low":566,"close":632,"change":1262,"percent_change":1615,"volume":1616,"transactions":9,"vwap":632},"2025-10-15",-2.63,4567600,{"date":1618,"open":599,"high":559,"low":748,"close":712,"change":633,"percent_change":327,"volume":1619,"transactions":9,"vwap":712},"2025-10-14",3139400,{"date":1621,"open":596,"high":712,"low":749,"close":656,"change":226,"percent_change":470,"volume":1622,"transactions":9,"vwap":656},"2025-10-13",4838300,{"date":1624,"open":559,"high":678,"low":566,"close":599,"change":1262,"percent_change":1625,"volume":1626,"transactions":9,"vwap":599},"2025-10-10",-2.62,6336000,{"date":1628,"open":655,"high":615,"low":639,"close":617,"change":461,"percent_change":1629,"volume":1630,"transactions":9,"vwap":617},"2025-10-09",-1.55,3596500,{"date":1632,"open":664,"high":692,"low":616,"close":556,"change":244,"percent_change":1382,"volume":1633,"transactions":9,"vwap":556},"2025-10-08",4296800,{"date":1635,"open":678,"high":1636,"low":780,"close":639,"change":22,"percent_change":1637,"volume":1638,"transactions":9,"vwap":639},"2025-10-07",4.025,-4.79,4868000,{"date":1640,"open":780,"high":1641,"low":780,"close":708,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":708},"2025-10-06",3.98,0.3,8.17,6790600,{"date":1646,"open":567,"high":576,"low":732,"close":803,"change":274,"percent_change":274,"volume":1647,"transactions":9,"vwap":803},"2025-10-03",3171900,{"date":1649,"open":1650,"high":567,"low":765,"close":803,"change":767,"percent_change":853,"volume":1651,"transactions":9,"vwap":803},"2025-10-02",3.575,4753000,{"date":1653,"open":1593,"high":567,"low":798,"close":787,"change":334,"percent_change":356,"volume":1654,"transactions":9,"vwap":787},"2025-10-01",4783500,{"date":1656,"open":632,"high":869,"low":736,"close":567,"change":1070,"percent_change":1657,"volume":1658,"transactions":9,"vwap":567},"2025-09-30",-0.81,3922000,{"date":1660,"open":1661,"high":606,"low":566,"close":869,"change":648,"percent_change":1662,"volume":1663,"transactions":9,"vwap":869},"2025-09-29",3.785,-1.33,3098800,{"date":1665,"open":576,"high":1666,"low":596,"close":597,"change":21,"percent_change":1667,"volume":1668,"transactions":9,"vwap":597},"2025-09-26",3.799,-0.27,1966600,{"date":1670,"open":780,"high":1671,"low":599,"close":780,"change":589,"percent_change":1672,"volume":1673,"transactions":9,"vwap":780},"2025-09-25",3.815,-1.82,3361600,{"date":1675,"open":559,"high":1676,"low":712,"close":614,"change":274,"percent_change":274,"volume":1677,"transactions":9,"vwap":614},"2025-09-24",3.925,4269400,{"date":1679,"open":1680,"high":718,"low":617,"close":614,"change":1262,"percent_change":1681,"volume":1682,"transactions":9,"vwap":614},"2025-09-23",3.93,-2.54,4257500,{"date":1684,"open":556,"high":692,"low":559,"close":718,"change":657,"percent_change":1685,"volume":1686,"transactions":9,"vwap":718},"2025-09-22",0.51,2939000,{"date":1688,"open":698,"high":1689,"low":655,"close":615,"change":334,"percent_change":1690,"volume":1691,"transactions":9,"vwap":615},"2025-09-19",4.1,-3.21,5373100,{"date":1693,"open":687,"high":1694,"low":1695,"close":946,"change":1696,"percent_change":1234,"volume":1697,"transactions":9,"vwap":946},"2025-09-18",4.11,3.999,0.055,3064400,{"date":1699,"open":1700,"high":1701,"low":556,"close":1702,"change":1703,"percent_change":1419,"volume":1704,"transactions":9,"vwap":1702},"2025-09-17",4.0050001,4.07,3.995,-0.015,4069100,{"date":1706,"open":1707,"high":1708,"low":708,"close":687,"change":208,"percent_change":1709,"volume":1710,"transactions":9,"vwap":687},"2025-09-16",4.09,4.12,-1.96,3412500,{"date":1712,"open":698,"high":1713,"low":687,"close":1707,"change":633,"percent_change":1050,"volume":1714,"transactions":9,"vwap":1707},"2025-09-15",4.17,2737000,{"date":1716,"open":692,"high":946,"low":655,"close":1717,"change":633,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-12",4.02,1.77,3868500,{"date":1721,"open":614,"high":678,"low":617,"close":685,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":685},"2025-09-11",0.16,4.22,3236200,{"date":1726,"open":1727,"high":1728,"low":606,"close":606,"change":1518,"percent_change":1729,"volume":1730,"transactions":9,"vwap":606},"2025-09-10",3.953,3.975,-3.81,3827100,{"date":1732,"open":678,"high":1733,"low":699,"close":718,"change":208,"percent_change":1734,"volume":1735,"transactions":9,"vwap":718},"2025-09-09",4,-1.99,3839100,{"date":1737,"open":687,"high":1694,"low":1738,"close":1717,"change":226,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1717},"2025-09-08",3.972,0.25,3165900,{"date":1742,"open":1733,"high":1743,"low":1728,"close":687,"change":417,"percent_change":1744,"volume":1745,"transactions":9,"vwap":687},"2025-09-05",4.08,1.01,2475200,{"date":1747,"open":692,"high":1702,"low":655,"close":708,"change":226,"percent_change":1739,"volume":1748,"transactions":9,"vwap":708},"2025-09-04",2080300,{"date":1750,"open":666,"high":1689,"low":666,"close":692,"change":767,"percent_change":909,"volume":1751,"transactions":9,"vwap":692},"2025-09-03",3750800,{"date":1753,"open":664,"high":568,"low":606,"close":614,"change":310,"percent_change":1754,"volume":1755,"transactions":9,"vwap":614},"2025-09-02",-3.03,2815300,{"date":1757,"open":1733,"high":946,"low":1680,"close":692,"change":274,"percent_change":274,"volume":1758,"transactions":9,"vwap":692},"2025-08-29",1819400,{"date":1760,"open":1717,"high":1694,"low":692,"close":692,"change":527,"percent_change":1761,"volume":1762,"transactions":9,"vwap":692},"2025-08-28",-0.5,2338100,{"date":1764,"open":1680,"high":1733,"low":1765,"close":1641,"change":264,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1641},"2025-08-27",3.895,2.05,2307200,{"date":1769,"open":692,"high":1770,"low":699,"close":655,"change":461,"percent_change":1771,"volume":1772,"transactions":9,"vwap":655},"2025-08-26",3.996,-1.52,2928500,{"date":1774,"open":1689,"high":1689,"low":685,"close":692,"change":491,"percent_change":1775,"volume":1776,"transactions":9,"vwap":692},"2025-08-25",-3.41,3546200,{"date":1778,"open":616,"high":1694,"low":712,"close":1689,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1689},"2025-08-22",0.42,11.41,6970700,{"date":1783,"open":736,"high":869,"low":749,"close":567,"change":657,"percent_change":1784,"volume":1785,"transactions":9,"vwap":567},"2025-08-21",0.55,3074600,{"date":1787,"open":1788,"high":1788,"low":786,"close":732,"change":199,"percent_change":1789,"volume":1790,"transactions":9,"vwap":732},"2025-08-20",3.75,-2.92,4596700,{"date":1792,"open":425,"high":425,"low":597,"close":780,"change":310,"percent_change":1793,"volume":1794,"transactions":9,"vwap":780},"2025-08-19",-3.08,3250200,{"date":1796,"open":614,"high":946,"low":664,"close":568,"change":693,"percent_change":549,"volume":1797,"transactions":9,"vwap":568},"2025-08-18",4436800,{"date":1799,"open":718,"high":685,"low":712,"close":664,"change":199,"percent_change":1800,"volume":1801,"transactions":9,"vwap":664},"2025-08-15",-2.79,5175700,{"date":1803,"open":1680,"high":1641,"low":699,"close":718,"change":1804,"percent_change":1611,"volume":1805,"transactions":9,"vwap":718},"2025-08-14",-0.065,3164800,{"date":1807,"open":717,"high":946,"low":615,"close":1700,"change":1808,"percent_change":310,"volume":1809,"transactions":9,"vwap":1700},"2025-08-13",-0.005,3509300,{"date":1811,"open":1733,"high":722,"low":1765,"close":687,"change":226,"percent_change":1739,"volume":1812,"transactions":9,"vwap":687},"2025-08-12",3502000,{"date":1814,"open":1815,"high":1701,"low":639,"close":1733,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1733},"2025-08-11",3.885,0.065,1.65,4820500,{"date":1820,"open":1689,"high":1821,"low":655,"close":1822,"change":1823,"percent_change":216,"volume":1824,"transactions":9,"vwap":1822},"2025-08-08",4.378,3.935,0.195,7761900,{"date":1826,"open":646,"high":1708,"low":863,"close":596,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":596},"2025-08-07",-0.78,-17.26,18467100,{"date":1831,"open":489,"high":1832,"low":1833,"close":1834,"change":208,"percent_change":954,"volume":1835,"transactions":9,"vwap":1834},"2025-08-06",4.68,4.465,4.52,6632100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":22,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-05",4.77,4.78,4.53,4.6,-3.97,4616500,{"date":1845,"open":1846,"high":499,"low":1847,"close":499,"change":434,"percent_change":1848,"volume":1849,"transactions":9,"vwap":499},"2025-08-04",4.64,4.59,6.92,3099700,{"date":1851,"open":1852,"high":1840,"low":1853,"close":1854,"change":334,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-01",4.47,4.411,4.48,-2.82,2774400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":274,"percent_change":274,"volume":1863,"transactions":9,"vwap":1862},"2025-07-31",4.58,4.695,4.56,4.61,2482900,{"date":1865,"open":1062,"high":468,"low":1859,"close":1862,"change":199,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1862},"2025-07-30",-2.33,3617500,{"date":1869,"open":1870,"high":450,"low":477,"close":1871,"change":310,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-07-29",4.86,4.72,-2.48,3278800,{"date":1875,"open":1876,"high":243,"low":1877,"close":459,"change":199,"percent_change":1878,"volume":1879,"transactions":9,"vwap":459},"2025-07-28",5.085,4.82,-2.22,5167200,{"date":1881,"open":1882,"high":1883,"low":479,"close":81,"change":1145,"percent_change":1884,"volume":1885,"transactions":9,"vwap":81},"2025-07-25",4.69,4.985,7.84,4008500,{"date":1887,"open":499,"high":499,"low":1847,"close":1847,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1847},"2025-07-24",-0.2,-4.18,2560100,{"date":1892,"open":499,"high":1893,"low":1894,"close":499,"change":793,"percent_change":122,"volume":1895,"transactions":9,"vwap":499},"2025-07-23",4.868,4.71,2272500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":373,"percent_change":1116,"volume":1902,"transactions":9,"vwap":1901},"2025-07-22",4.66,4.88,4.652,4.76,3472300,{"date":1904,"open":477,"high":1871,"low":1847,"close":479,"change":793,"percent_change":1905,"volume":1906,"transactions":9,"vwap":479},"2025-07-21",0.65,2398600,{"date":1908,"open":1854,"high":1882,"low":1909,"close":1841,"change":54,"percent_change":1701,"volume":1910,"transactions":9,"vwap":1841},"2025-07-18",4.44,3034400,{"date":1912,"open":1913,"high":1859,"low":1914,"close":1914,"change":21,"percent_change":253,"volume":1915,"transactions":9,"vwap":1914},"2025-07-17",4.45,4.42,2625700,{"date":1917,"open":1854,"high":1918,"low":1919,"close":1920,"change":527,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-16",4.5,4.34,4.43,-0.45,2707800,{"date":1924,"open":1861,"high":1847,"low":1925,"close":1913,"change":589,"percent_change":1629,"volume":1926,"transactions":9,"vwap":1913},"2025-07-15",4.41,3684100,{"date":1928,"open":477,"high":477,"low":1929,"close":1834,"change":310,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1834},"2025-07-14",4.49,-2.59,2961500,{"date":1933,"open":468,"high":1934,"low":479,"close":1846,"change":966,"percent_change":356,"volume":1935,"transactions":9,"vwap":1846},"2025-07-11",4.807,1999500,{"date":1937,"open":488,"high":1938,"low":468,"close":487,"change":648,"percent_change":560,"volume":1939,"transactions":9,"vwap":487},"2025-07-10",4.955,1537300,{"date":1941,"open":1942,"high":1943,"low":490,"close":1870,"change":648,"percent_change":713,"volume":1944,"transactions":9,"vwap":1870},"2025-07-09",4.92,4.93,2504800,{"date":1946,"open":198,"high":186,"low":1947,"close":1948,"change":208,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-08",4.875,4.91,-1.6,3250800,{"date":1952,"open":526,"high":187,"low":457,"close":1953,"change":1089,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-07",4.99,-3.11,2594400,{"date":1957,"open":241,"high":216,"low":1958,"close":16,"change":274,"percent_change":274,"volume":1959,"transactions":9,"vwap":16},"2025-07-03",5.105,1119000,{"date":1961,"open":1962,"high":241,"low":498,"close":16,"change":633,"percent_change":1234,"volume":1963,"transactions":9,"vwap":16},"2025-07-02",5.095,1669300,{"date":1965,"open":1966,"high":1967,"low":1953,"close":458,"change":21,"percent_change":1888,"volume":1968,"transactions":9,"vwap":458},"2025-07-01",5.06,5.155,3049900,{"date":1970,"open":1971,"high":16,"low":1942,"close":19,"change":73,"percent_change":1972,"volume":1973,"transactions":9,"vwap":19},"2025-06-30",4.94,4.3,2476500,{"date":1975,"open":1948,"high":198,"low":1976,"close":1899,"change":226,"percent_change":73,"volume":1977,"transactions":9,"vwap":1899},"2025-06-27",4.839,3939400,{"date":1979,"open":1877,"high":1942,"low":1871,"close":488,"change":399,"percent_change":667,"volume":1980,"transactions":9,"vwap":488},"2025-06-26",2286600,{"date":1982,"open":449,"high":449,"low":468,"close":1877,"change":334,"percent_change":1615,"volume":1983,"transactions":9,"vwap":1877},"2025-06-25",1941400,{"date":1985,"open":81,"high":457,"low":1839,"close":81,"change":244,"percent_change":1986,"volume":1987,"transactions":9,"vwap":81},"2025-06-24",2.06,3348600,{"date":1989,"open":1832,"high":1899,"low":1862,"close":1990,"change":1722,"percent_change":814,"volume":1991,"transactions":9,"vwap":1990},"2025-06-23",4.85,3267500,{"date":1993,"open":1929,"high":1994,"low":1913,"close":1882,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1882},"2025-06-20",4.715,0.32,7.32,4023800,{"date":1999,"open":2000,"high":1854,"low":1972,"close":2001,"change":1070,"percent_change":1109,"volume":2002,"transactions":9,"vwap":2001},"2025-06-18",4.39,4.37,1930000,{"date":2004,"open":1918,"high":2005,"low":2000,"close":880,"change":491,"percent_change":1793,"volume":2006,"transactions":9,"vwap":880},"2025-06-17",4.54,1903900,{"date":2008,"open":1859,"high":1846,"low":2009,"close":2005,"change":274,"percent_change":274,"volume":2010,"transactions":9,"vwap":2005},"2025-06-16",4.51,1902000,{"date":2012,"open":489,"high":2013,"low":2005,"close":2005,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2005},"2025-06-13",4.742,-0.22,-4.62,2103500,{"date":2018,"open":1901,"high":487,"low":1832,"close":1901,"change":648,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1901},"2025-06-12",-1.04,2110500,{"date":2022,"open":2023,"high":2024,"low":468,"close":487,"change":1089,"percent_change":2025,"volume":2026,"transactions":9,"vwap":487},"2025-06-11",5,5.025,-3.22,2564600,{"date":2028,"open":1953,"high":2029,"low":488,"close":449,"change":274,"percent_change":274,"volume":2030,"transactions":9,"vwap":449},"2025-06-10",5.055,2535800,{"date":2032,"open":525,"high":525,"low":1943,"close":449,"change":22,"percent_change":2033,"volume":2034,"transactions":9,"vwap":449},"2025-06-09",-3.68,3102500,{"date":2036,"open":17,"high":431,"low":207,"close":20,"change":417,"percent_change":2037,"volume":2038,"transactions":9,"vwap":20},"2025-06-06",0.78,2348100,{"date":2040,"open":186,"high":18,"low":457,"close":2041,"change":399,"percent_change":127,"volume":2042,"transactions":9,"vwap":2041},"2025-06-05",5.12,2877200,{"date":2044,"open":458,"high":2045,"low":517,"close":518,"change":657,"percent_change":2046,"volume":2047,"transactions":9,"vwap":518},"2025-06-04",5.225,0.4,2165000,{"date":2049,"open":198,"high":526,"low":2050,"close":186,"change":657,"percent_change":2046,"volume":2051,"transactions":9,"vwap":186},"2025-06-03",4.962,1621100,{"date":2053,"open":457,"high":186,"low":1990,"close":508,"change":274,"percent_change":274,"volume":2054,"transactions":9,"vwap":508},"2025-06-02",2580300,{"date":2056,"open":450,"high":526,"low":488,"close":508,"change":399,"percent_change":175,"volume":2057,"transactions":9,"vwap":508},"2025-05-30",2342400,{"date":2059,"open":2023,"high":2060,"low":1971,"close":457,"change":244,"percent_change":1766,"volume":2061,"transactions":9,"vwap":457},"2025-05-29",5.115,2280100,{"date":2063,"open":449,"high":2023,"low":459,"close":1899,"change":1262,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1899},"2025-05-28",-2.01,1777400,{"date":2067,"open":1943,"high":198,"low":2068,"close":457,"change":373,"percent_change":1068,"volume":2069,"transactions":9,"vwap":457},"2025-05-27",4.811,2479800,{"date":2071,"open":1839,"high":2072,"low":1901,"close":1990,"change":648,"percent_change":713,"volume":2073,"transactions":9,"vwap":1990},"2025-05-23",4.89,1829800,{"date":2075,"open":1942,"high":457,"low":487,"close":450,"change":461,"percent_change":2076,"volume":2077,"transactions":9,"vwap":450},"2025-05-22",-1.21,2230500,{"date":2079,"open":225,"high":225,"low":1971,"close":460,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":460},"2025-05-21",-0.42,-7.81,3345400,{"date":2084,"open":252,"high":2085,"low":215,"close":318,"change":208,"percent_change":1565,"volume":2086,"transactions":9,"vwap":318},"2025-05-20",5.52,2164300,{"date":2088,"open":281,"high":2089,"low":206,"close":252,"change":648,"percent_change":2090,"volume":2091,"transactions":9,"vwap":252},"2025-05-19",5.515,-0.91,2637900,{"date":2093,"open":541,"high":2094,"low":196,"close":2095,"change":434,"percent_change":352,"volume":2096,"transactions":9,"vwap":2095},"2025-05-16",5.545,5.51,3237800,{"date":2098,"open":1966,"high":2099,"low":2024,"close":196,"change":1722,"percent_change":889,"volume":2100,"transactions":9,"vwap":196},"2025-05-15",5.229,2467400,{"date":2102,"open":2041,"high":2103,"low":2104,"close":498,"change":217,"percent_change":1443,"volume":2105,"transactions":9,"vwap":498},"2025-05-14",5.19,5.0050001,3193300,{"date":2107,"open":241,"high":2103,"low":1953,"close":17,"change":693,"percent_change":2108,"volume":2109,"transactions":9,"vwap":17},"2025-05-13",1.18,3411400,{"date":2111,"open":280,"high":281,"low":2023,"close":518,"change":2112,"percent_change":480,"volume":2113,"transactions":9,"vwap":518},"2025-05-12",0.23,5094400,{"date":2115,"open":1898,"high":2103,"low":1898,"close":459,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":459},"2025-05-09",0.46,10.5,5980000,{"date":2120,"open":1990,"high":81,"low":2121,"close":2122,"change":2080,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-08",4.32,4.38,-8.75,6555300,{"date":2126,"open":508,"high":207,"low":2127,"close":468,"change":1089,"percent_change":2128,"volume":2129,"transactions":9,"vwap":468},"2025-05-07",4.765,-3.23,4456200,{"date":2131,"open":2132,"high":1953,"low":487,"close":460,"change":657,"percent_change":2046,"volume":2133,"transactions":9,"vwap":460},"2025-05-06",4.83,1361000,{"date":2135,"open":1948,"high":2023,"low":450,"close":1971,"change":648,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1971},"2025-05-05",-1,1769900,{"date":2139,"open":450,"high":507,"low":2140,"close":1953,"change":1722,"percent_change":837,"volume":2141,"transactions":9,"vwap":1953},"2025-05-02",4.864,1437900,{"date":2143,"open":2132,"high":2072,"low":1901,"close":2132,"change":417,"percent_change":794,"volume":2144,"transactions":9,"vwap":2132},"2025-05-01",1490900,{"date":2146,"open":2147,"high":1947,"low":1898,"close":499,"change":509,"percent_change":2148,"volume":2149,"transactions":9,"vwap":499},"2025-04-30",4.74,-0.83,1291100,{"date":2151,"open":468,"high":459,"low":1871,"close":2132,"change":417,"percent_change":794,"volume":2152,"transactions":9,"vwap":2132},"2025-04-29",2023300,{"date":2154,"open":468,"high":2155,"low":1871,"close":499,"change":21,"percent_change":355,"volume":2156,"transactions":9,"vwap":499},"2025-04-28",4.895,1092600,{"date":2158,"open":480,"high":468,"low":1832,"close":468,"change":417,"percent_change":794,"volume":2159,"transactions":9,"vwap":468},"2025-04-25",1211300,{"date":2161,"open":1834,"high":2162,"low":1929,"close":1901,"change":1739,"percent_change":390,"volume":2163,"transactions":9,"vwap":1901},"2025-04-24",4.775,1446300,{"date":181,"open":1832,"high":480,"low":1918,"close":2009,"change":966,"percent_change":921,"volume":2165,"transactions":9,"vwap":2009},1419500]