[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYFM":3,"homepage-market-summary":30,"stock-historical-HYFM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYFM","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},"Hydrofarm Holdings Group, Inc. Common Stock","Nasdaq",null,"WHOLESALE-MISCELLANEOUS NONDURABLE GOODS","Hydrofarm Holdings Group Inc is an independent manufacturer and distributor of branded hydroponics equipment and supplies for controlled environment agriculture (CEA), including grow lights, climate control solutions, grow media, nutrients, and other products. Hydroponics involves growing plants in soilless media, often using artificial lighting in controlled indoor or greenhouse environments. Its products are used to cultivate cannabis, flowers, fruits, vegetables, grains, and herbs, enabling control over key factors such as temperature, humidity, light, nutrients, and pH. Its product portfolio spans lighting, grow media (i.e., premium soils and soil alternatives), nutrients, equipment, and supplies. The United States generates maximum revenue.","251","Shoemakersville, PA",false,{"close":16,"open":17,"high":18,"low":16,"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},0.97,1,1.04,1.03,-0.06,-5.83,19428.42,223,0.9953,3.48,0.5,670471.410384749,15.8,1460,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":17,"page_size":174,"total_pages":17,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.78,467341,170579524.006572,-57.64,"2025-04-23",[182,183,193,202,213,221,231,241,250,260,270,280,289,297,307,316,325,333,341,350,359,368,376,386,397,408,419,428,438,447,455,463,471,480,490,499,509,519,528,537,546,556,567,577,587,597,606,615,626,635,644,653,663,670,679,689,698,705,712,719,726,734,743,752,757,764,772,777,783,789,796,801,810,816,824,831,836,843,850,857,863,869,875,883,888,892,896,902,908,914,919,923,930,935,939,944,948,952,957,961,965,969,973,978,984,990,997,1003,1008,1011,1014,1020,1023,1027,1032,1038,1043,1048,1054,1058,1063,1068,1075,1081,1088,1093,1097,1100,1104,1108,1111,1114,1121,1125,1132,1135,1139,1145,1148,1152,1159,1166,1171,1177,1182,1187,1191,1194,1199,1203,1209,1214,1220,1225,1230,1235,1240,1246,1249,1254,1259,1262,1266,1269,1273,1279,1284,1289,1294,1298,1302,1306,1310,1313,1319,1323,1329,1337,1342,1349,1355,1362,1367,1374,1380,1384,1391,1398,1404,1410,1412,1416,1419,1423,1428,1434,1439,1443,1449,1455,1462,1470,1478,1483,1489,1493,1498,1501,1506,1510,1514,1519,1524,1527,1532,1537,1543,1548,1552,1555,1559,1566,1570,1572,1578,1586,1591,1595,1600,1605,1610,1616,1622,1627,1630,1636,1640,1647,1653,1659,1664,1669,1674,1680,1684,1691,1700,1707,1712,1719,1723,1730,1734,1739,1743,1746,1753,1757,1763,1768,1772,1777,1782,1786,1791,1798,1803,1806,1811,1816,1821,1827,1834,1841,1848,1853,1858,1864,1870,1876,1883,1890,1896,1903,1909,1915,1923,1929,1935,1939,1944,1948,1954,1959,1965,1968,1973,1976,1981,1986,1991,1994,1997,2002,2006,2013,2017,2022,2027,2033,2040,2045,2052,2058,2064,2069,2077,2084,2089,2093,2099,2103,2108,2115,2120,2125,2130,2134,2139,2144,2152,2155,2157,2162,2168,2171,2177,2184,2189,2197,2200,2206,2211,2215,2218,2223,2232,2235,2238,2243,2248,2252,2256,2263,2268,2272,2278,2283,2289,2293,2297,2304,2309,2314,2320],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.95,1.0599,0.94,0.0782,8.22,64871.500846,397,1.0055,{"date":194,"open":187,"high":195,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.9899,0.9518,-0.0082,-0.85,12387.361797,114,0.9515,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.94495,0.969951,0.9409,0.96,0.02,2.13,19713.4508,157,0.9576,{"date":214,"open":187,"high":215,"low":187,"close":187,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",0.9714,-0.033,-3.39,15482.999534,166,0.9478,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",0.9881,0.9408,0.973,-0.0002,-0.02,17557.25446,214,0.953,{"date":232,"open":207,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",0.9999,0.9501,0.97321,0.0132,1.38,6844.5508,105,0.9654,{"date":242,"open":243,"high":244,"low":243,"close":207,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0.92,0.985,-0.0201,-2.05,6162.371012,79,0.955,{"date":251,"open":207,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",1.005,0.9031,0.9801,-0.025,-2.49,41213.415649,206,0.9622,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",1.02,0.968,1.00505,0.0252,2.57,26598.627649,119,1.0018,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",0.9203,0.98,0.9799,0.0302,3.18,34878.309099,566,0.9595,{"date":281,"open":185,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":284},"2026-09-18",0.978,0.9313,0.9497,-0.0003,-0.03,19308.048227,282,{"date":290,"open":243,"high":185,"low":291,"close":185,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.9041,0.0298,3.24,25476.889305,297,0.919,{"date":298,"open":299,"high":300,"low":301,"close":299,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.9202,0.9399,0.904,-0.0198,-2.11,31543.451026,323,0.9248,{"date":308,"open":309,"high":309,"low":310,"close":187,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.941,0.8901,-0.0102,-1.07,84425.069081,272,0.9195,{"date":317,"open":318,"high":319,"low":185,"close":320,"change":286,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.9514,0.9998,0.9502,-3.06,63268.0468,509,0.9581,{"date":326,"open":16,"high":327,"low":328,"close":329,"change":330,"percent_change":60,"volume":331,"transactions":332,"vwap":16},"2026-09-11",1.000882,0.9402,0.9802,0.0102,34285.4758,461,{"date":334,"open":17,"high":17,"low":335,"close":16,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.9245,-0.01,-1.02,33763.134444,268,0.9588,{"date":342,"open":343,"high":343,"low":344,"close":273,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",1.01,0.89,0.0547,5.91,102908.4098,677,0.952,{"date":351,"open":234,"high":233,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",0.9004,0.9253,-0.0287,-3.01,55798.286632,416,0.9481,{"date":360,"open":343,"high":18,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.9424,0.954,-0.066,-6.47,147695.067973,583,0.9784,{"date":369,"open":370,"high":371,"low":372,"close":262,"change":373,"percent_change":126,"volume":374,"transactions":173,"vwap":375},"2026-09-03",0.9797,1.08,0.9656,0.01,76785.344251,1.0267,{"date":377,"open":378,"high":379,"low":380,"close":343,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.939,1.046,0.91,0.0718,7.65,70105.048463,447,0.9854,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.86,1.0899,0.8134,0.9382,0.0243,2.66,587758.657263,1924,0.951,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.81,0.9981,0.8013,0.9139,0.0766,9.15,174037.602263,804,0.916,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.913,0.9273,0.767201,0.8373,-0.0528,-5.93,214247.599815,1326,0.833,{"date":420,"open":421,"high":422,"low":421,"close":310,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",0.876,0.9319,0.0139,1.59,52344.73121,332,0.8881,{"date":429,"open":187,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.9422,0.84,0.8762,-0.064,-6.81,155139.410734,907,0.877,{"date":439,"open":440,"high":441,"low":440,"close":328,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.9,0.9973,0.0303,3.33,79336.079581,462,0.9499,{"date":448,"open":262,"high":60,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",0.9099,-0.1101,-10.79,143350.415773,768,0.9368,{"date":456,"open":457,"high":458,"low":187,"close":262,"change":286,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",1.06,1.1,-2.86,267953.872863,1317,1.0278,{"date":464,"open":371,"high":465,"low":18,"close":60,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",1.13,-0.05,-4.55,61817.964667,597,1.0678,{"date":472,"open":473,"high":474,"low":60,"close":458,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",1.18,1.23,-0.07,-5.98,232579.924598,1710,1.1052,{"date":481,"open":482,"high":483,"low":484,"close":150,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",1.21,1.3,1.16,-0.08,-6.4,116709.700779,991,1.2708,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",1.46,1.25,-0.22,-14.97,236232.9166,1367,1.3106,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",1.75,1.42,1.47,-0.33,-18.33,319393.779905,2255,1.5609,{"date":510,"open":501,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",1.83,1.652,1.8,0.12,7.14,206350.115814,1281,1.7233,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":373,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",1.65,1.755,1.68,0.6,129718.948166,1191,1.6797,{"date":529,"open":530,"high":531,"low":521,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":501},"2026-08-11",1.88,1.9,1.67,-0.28,-14.36,145817.102815,1175,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":116,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",1.54,1.96,1.95,21.87,694466.150746,6255,1.8188,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":88,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",1.81,1.8755,1.57,1.6,-13.04,574534.458887,3314,1.6685,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",1.56,1.92,1.55,1.84,0.22,13.58,1386048.202961,7978,1.7338,{"date":568,"open":95,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",2.33,1.52,1.62,-0.3,-15.62,5163964.298991,26557,2.1022,{"date":578,"open":579,"high":580,"low":581,"close":559,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",1.63,1.99,1.61,-0.23,-10.7,5261995.138671,23285,1.7763,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":581,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",3.11,3.2,1.45,2.15,298.15,141605579.502716,768766,2.5802,{"date":598,"open":599,"high":599,"low":26,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",0.62,0.54,-0.0516,-8.72,217937.8675,448,0.5404,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":248,"vwap":614},"2026-07-30",0.5665,0.5916,0.5664,0.0333,5.96,16747.199114,0.582,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.6511,0.7,0.55,0.5583,-0.1069,-16.07,138306.00087,494,0.6383,{"date":627,"open":38,"high":628,"low":38,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",0.68,0.66515,-0.005,-0.75,6924.2675,92,0.6688,{"date":636,"open":637,"high":628,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",0.6006,0.6701,0.0142,2.16,23935.500471,220,0.6434,{"date":645,"open":157,"high":157,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",0.6315,0.6559,-0.0042,-0.64,9086.2008,382,0.659,{"date":654,"open":655,"high":628,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",0.6577,0.65,0.6601,0.0201,3.14,22308.97814,1660,0.6638,{"date":664,"open":656,"high":628,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":655},"2026-07-22",0.64,-0.0377,-5.56,28611.118765,2728,{"date":671,"open":672,"high":672,"low":656,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",0.71,0.6777,-0.0013,-0.19,24640.4206,2584,0.6829,{"date":680,"open":681,"high":618,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",0.6627,0.640801,0.679,-0.003,-0.44,22749.343546,4544,0.673,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",0.66000003,0.73400003,0.63999999,0.68199998,0.002,0.29,33800,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":336,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-16",0.69800001,0.71499997,0.68000001,-1.45,15200,{"date":706,"open":707,"high":708,"low":702,"close":709,"change":336,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",0.72000003,0.74000001,0.69,-1.43,14800,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":466,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-14",0.75,0.76999998,0.69999999,-6.67,22200,{"date":720,"open":721,"high":722,"low":707,"close":714,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-07-13",0.80000001,0.83999997,-0.054,-6.72,40500,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",0.76099998,0.82499999,0.80400002,-0.026,-3.13,29000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",0.91000003,0.92000002,0.80800003,0.82999998,-0.038,-4.38,24300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",0.90600002,0.93000001,0.85000002,0.86799997,-0.012,-1.36,57500,{"date":753,"open":739,"high":162,"low":721,"close":162,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":162},"2026-07-07",0.032,3.77,15900,{"date":758,"open":721,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-06",0.84799999,0.75999999,0.06,7.61,29700,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-07-02",0.75700003,0.78799999,0.74800003,0.048,6.49,17100,{"date":773,"open":729,"high":747,"low":707,"close":708,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":708},"2026-07-01",-0.11,-12.94,30300,{"date":778,"open":721,"high":747,"low":779,"close":747,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":747},"2026-06-30",0.77999997,0.04,4.94,8600,{"date":784,"open":785,"high":399,"low":785,"close":399,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":399},"2026-06-29",0.77100003,0.018,2.27,10400,{"date":790,"open":791,"high":162,"low":707,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",0.838,0.792,-0.048,-5.71,81900,{"date":797,"open":747,"high":747,"low":739,"close":722,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":722},"2026-06-25",-0.011,-1.29,9800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",0.86000001,0.94999999,0.847,0.85100001,-0.069,-7.5,330500,{"date":811,"open":747,"high":812,"low":747,"close":737,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":737},"2026-06-23",0.97500002,0.012,1.32,31500,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",0.88999999,0.93400002,0.90799999,0.017,1.91,19800,{"date":825,"open":746,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",0.97000003,0.89099997,-0.079,-8.14,61400,{"date":832,"open":833,"high":834,"low":187,"close":826,"change":373,"percent_change":18,"volume":835,"transactions":9,"vwap":826},"2026-06-17",0.94199997,0.97799999,18100,{"date":837,"open":737,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-16",0.95999998,0.91500002,0.025,2.67,29200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":813,"percent_change":483,"volume":849,"transactions":9,"vwap":848},"2026-06-15",0.91299999,0.94499999,0.903,0.935,7800,{"date":851,"open":187,"high":17,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",0.92199999,0.92299998,-0.027,-2.84,15700,{"date":858,"open":819,"high":826,"low":859,"close":804,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":804},"2026-06-11",0.93300003,0.016,1.71,19100,{"date":864,"open":737,"high":865,"low":866,"close":819,"change":867,"percent_change":570,"volume":868,"transactions":9,"vwap":819},"2026-06-10",1.09,0.87199998,0.014,34900,{"date":870,"open":736,"high":871,"low":872,"close":737,"change":793,"percent_change":873,"volume":874,"transactions":9,"vwap":737},"2026-06-09",0.94400001,0.82700002,-4.96,69100,{"date":876,"open":877,"high":17,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",0.99000001,0.95499998,0.96799999,0.008,0.83,811300,{"date":884,"open":885,"high":17,"low":885,"close":838,"change":886,"percent_change":887,"volume":800,"transactions":9,"vwap":838},"2026-06-05",0.95099998,-0.002,-0.21,{"date":889,"open":878,"high":17,"low":878,"close":890,"change":695,"percent_change":72,"volume":891,"transactions":9,"vwap":890},"2026-06-04",0.96200001,17000,{"date":893,"open":343,"high":343,"low":838,"close":838,"change":894,"percent_change":732,"volume":895,"transactions":9,"vwap":838},"2026-06-03",-0.031,11600,{"date":897,"open":898,"high":262,"low":898,"close":899,"change":900,"percent_change":855,"volume":901,"transactions":9,"vwap":899},"2026-06-02",0.98000002,0.991,-0.029,4500,{"date":903,"open":877,"high":18,"low":904,"close":262,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":262},"2026-06-01",0.963,0.049,5.05,15400,{"date":909,"open":877,"high":877,"low":826,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",0.97100002,-0.007,-0.72,12300,{"date":915,"open":834,"high":916,"low":812,"close":834,"change":886,"percent_change":917,"volume":918,"transactions":9,"vwap":834},"2026-05-28",0.98900002,-0.2,13300,{"date":920,"open":904,"high":877,"low":904,"close":898,"change":630,"percent_change":921,"volume":922,"transactions":9,"vwap":898},"2026-05-27",-0.51,9100,{"date":924,"open":898,"high":17,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",0.97600001,0.98500001,0.013,1.34,23000,{"date":931,"open":826,"high":932,"low":826,"close":933,"change":695,"percent_change":72,"volume":934,"transactions":9,"vwap":933},"2026-05-22",1.0089999,0.972,3900,{"date":936,"open":878,"high":937,"low":878,"close":826,"change":373,"percent_change":18,"volume":938,"transactions":9,"vwap":826},"2026-05-21",1.016,2500,{"date":940,"open":17,"high":343,"low":848,"close":838,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":838},"2026-05-20",-0.04,-4,62100,{"date":945,"open":17,"high":262,"low":17,"close":17,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":17},"2026-05-19",0,20200,{"date":949,"open":17,"high":950,"low":17,"close":17,"change":946,"percent_change":946,"volume":951,"transactions":9,"vwap":17},"2026-05-18",1.059,37900,{"date":953,"open":954,"high":954,"low":17,"close":17,"change":475,"percent_change":955,"volume":956,"transactions":9,"vwap":17},"2026-05-15",1.07,-6.54,21700,{"date":958,"open":60,"high":458,"low":343,"close":954,"change":959,"percent_change":960,"volume":842,"transactions":9,"vwap":954},"2026-05-14",0.05,4.9,{"date":962,"open":17,"high":954,"low":17,"close":262,"change":208,"percent_change":963,"volume":964,"transactions":9,"vwap":262},"2026-05-13",2,31100,{"date":966,"open":17,"high":18,"low":17,"close":17,"change":336,"percent_change":967,"volume":968,"transactions":9,"vwap":17},"2026-05-12",-0.99,16400,{"date":970,"open":262,"high":60,"low":343,"close":343,"change":227,"percent_change":971,"volume":972,"transactions":9,"vwap":343},"2026-05-11",-1.94,11400,{"date":974,"open":371,"high":465,"low":975,"close":19,"change":336,"percent_change":976,"volume":977,"transactions":9,"vwap":19},"2026-05-08",1.0039999,-0.96,25300,{"date":979,"open":980,"high":482,"low":18,"close":18,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":18},"2026-05-07",1.144,-0.1,-8.77,32200,{"date":985,"open":483,"high":814,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",1.14,-0.14,-10.94,28800,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":761,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-05",1.26,1.339,1.28,4.92,17600,{"date":998,"open":999,"high":493,"low":1000,"close":1001,"change":208,"percent_change":532,"volume":1002,"transactions":9,"vwap":1001},"2026-05-04",1.24,1.2,1.22,27000,{"date":1004,"open":18,"high":1000,"low":262,"close":1000,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1000},"2026-05-01",0.19,18.81,42700,{"date":1009,"open":17,"high":457,"low":17,"close":343,"change":373,"percent_change":17,"volume":1010,"transactions":9,"vwap":343},"2026-04-30",24400,{"date":1012,"open":252,"high":252,"low":804,"close":17,"change":630,"percent_change":1013,"volume":907,"transactions":9,"vwap":17},"2026-04-29",-0.5,{"date":1015,"open":1016,"high":1017,"low":877,"close":252,"change":1018,"percent_change":570,"volume":1019,"transactions":9,"vwap":252},"2026-04-28",1.015,1.062,0.015,5300,{"date":1021,"open":60,"high":60,"low":877,"close":877,"change":466,"percent_change":1022,"volume":771,"transactions":9,"vwap":877},"2026-04-27",-4.81,{"date":1024,"open":19,"high":1025,"low":898,"close":18,"change":959,"percent_change":906,"volume":1026,"transactions":9,"vwap":18},"2026-04-24",1.064,9900,{"date":1028,"open":371,"high":1029,"low":898,"close":877,"change":941,"percent_change":1030,"volume":1031,"transactions":9,"vwap":877},"2026-04-23",1.085,-3.88,28600,{"date":1033,"open":737,"high":371,"low":1034,"close":19,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":19},"2026-04-22",0.91100001,0.1,10.75,192500,{"date":1039,"open":1040,"high":898,"low":1034,"close":746,"change":1041,"percent_change":1042,"volume":856,"transactions":9,"vwap":746},"2026-04-21",0.96100003,-0.043,-4.42,{"date":1044,"open":890,"high":1045,"low":804,"close":1046,"change":336,"percent_change":337,"volume":1047,"transactions":9,"vwap":1046},"2026-04-20",0.98799998,0.97299999,16500,{"date":1049,"open":877,"high":457,"low":187,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-17",0.98299998,0.033,3.47,74900,{"date":1055,"open":746,"high":804,"low":736,"close":804,"change":905,"percent_change":1056,"volume":1057,"transactions":9,"vwap":804},"2026-04-16",5.44,57400,{"date":1059,"open":1060,"high":736,"low":1060,"close":1061,"change":900,"percent_change":1062,"volume":733,"transactions":9,"vwap":1061},"2026-04-15",0.81999999,0.90100002,-3.12,{"date":1064,"open":187,"high":187,"low":1065,"close":746,"change":780,"percent_change":1066,"volume":1067,"transactions":9,"vwap":746},"2026-04-14",0.89999998,4.49,23700,{"date":1069,"open":1070,"high":187,"low":1071,"close":818,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":818},"2026-04-13",0.88700002,0.815,0.101,12.8,47200,{"date":1076,"open":898,"high":916,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-10",0.78899997,-0.181,-18.66,34400,{"date":1082,"open":1083,"high":343,"low":1084,"close":826,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":826},"2026-04-09",0.97899997,0.96899998,-0.015,-1.52,11800,{"date":1089,"open":343,"high":262,"low":1090,"close":926,"change":1085,"percent_change":1091,"volume":1092,"transactions":9,"vwap":926},"2026-04-08",0.97399998,-1.5,33900,{"date":1094,"open":1095,"high":343,"low":1095,"close":17,"change":373,"percent_change":343,"volume":1096,"transactions":9,"vwap":17},"2026-04-07",0.98400003,27300,{"date":1098,"open":17,"high":17,"low":826,"close":877,"change":373,"percent_change":262,"volume":1099,"transactions":9,"vwap":877},"2026-04-06",10300,{"date":1101,"open":954,"high":954,"low":898,"close":898,"change":227,"percent_change":1102,"volume":1103,"transactions":9,"vwap":898},"2026-04-02",-2,7100,{"date":1105,"open":18,"high":1029,"low":17,"close":17,"change":227,"percent_change":1106,"volume":1107,"transactions":9,"vwap":17},"2026-04-01",-1.96,14200,{"date":1109,"open":457,"high":457,"low":343,"close":262,"change":373,"percent_change":126,"volume":1110,"transactions":9,"vwap":262},"2026-03-31",17200,{"date":1112,"open":457,"high":457,"low":343,"close":343,"change":684,"percent_change":572,"volume":1113,"transactions":9,"vwap":343},"2026-03-30",35600,{"date":1115,"open":1116,"high":1116,"low":343,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-27",1.12,1.013,-0.047,-4.43,89700,{"date":1122,"open":493,"high":493,"low":457,"close":457,"change":917,"percent_change":1123,"volume":1124,"transactions":9,"vwap":457},"2026-03-26",-15.87,98700,{"date":1126,"open":1127,"high":928,"low":1128,"close":992,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":992},"2026-03-25",1.15,1.086,0.14,12.5,219200,{"date":1133,"open":371,"high":986,"low":18,"close":1116,"change":227,"percent_change":1134,"volume":918,"transactions":9,"vwap":1116},"2026-03-24",-1.75,{"date":1136,"open":458,"high":484,"low":457,"close":986,"change":959,"percent_change":1137,"volume":1138,"transactions":9,"vwap":986},"2026-03-23",4.59,36700,{"date":1140,"open":457,"high":1141,"low":262,"close":865,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":865},"2026-03-20",1.118,0.03,2.83,39200,{"date":1146,"open":379,"high":1116,"low":262,"close":457,"change":227,"percent_change":1147,"volume":835,"transactions":9,"vwap":457},"2026-03-19",-1.85,{"date":1149,"open":1116,"high":484,"low":954,"close":371,"change":475,"percent_change":1150,"volume":1151,"transactions":9,"vwap":371},"2026-03-18",-6.09,31800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1127,"change":630,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1127},"2026-03-17",1.165,1.192,1.11,-0.43,33700,{"date":1160,"open":1161,"high":1161,"low":465,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-16",1.19,1.155,-0.035,-2.94,43200,{"date":1167,"open":1168,"high":1168,"low":1116,"close":1161,"change":466,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1161},"2026-03-13",1.27,-4.03,71000,{"date":1172,"open":262,"high":814,"low":1173,"close":999,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":999},"2026-03-12",0.995,0.24,24,332900,{"date":1178,"open":954,"high":1156,"low":17,"close":17,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":17},"2026-03-11",-0.055,-5.21,13500,{"date":1183,"open":343,"high":865,"low":343,"close":1184,"change":1018,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-10",1.055,1.44,22700,{"date":1188,"open":457,"high":1156,"low":804,"close":18,"change":286,"percent_change":1189,"volume":1190,"transactions":9,"vwap":18},"2026-03-09",-2.8,12900,{"date":1192,"open":343,"high":458,"low":803,"close":954,"change":946,"percent_change":946,"volume":1193,"transactions":9,"vwap":954},"2026-03-06",126800,{"date":1195,"open":1000,"high":992,"low":18,"close":954,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":954},"2026-03-05",-0.13,-10.83,49100,{"date":1200,"open":1168,"high":483,"low":1000,"close":1000,"change":20,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1000},"2026-03-04",-4.76,20300,{"date":1204,"open":814,"high":1205,"low":1001,"close":992,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":992},"2026-03-03",1.355,-0.12,-8.7,30700,{"date":1210,"open":814,"high":1211,"low":814,"close":237,"change":1142,"percent_change":1212,"volume":1213,"transactions":9,"vwap":237},"2026-03-02",1.49,2.22,6900,{"date":1215,"open":73,"high":1216,"low":1217,"close":1217,"change":941,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-27",1.43,1.35,-2.88,9200,{"date":1221,"open":1222,"high":1223,"low":814,"close":1224,"change":946,"percent_change":946,"volume":1103,"transactions":9,"vwap":1224},"2026-02-26",1.345,1.41,1.39,{"date":1226,"open":483,"high":1227,"low":1168,"close":1224,"change":131,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1224},"2026-02-25",1.393,6.92,16000,{"date":1231,"open":483,"high":1232,"low":1233,"close":483,"change":227,"percent_change":1086,"volume":1234,"transactions":9,"vwap":483},"2026-02-24",1.33,1.29,15100,{"date":1236,"open":1237,"high":73,"low":814,"close":814,"change":475,"percent_change":1238,"volume":1239,"transactions":9,"vwap":814},"2026-02-23",1.36,-5.04,14100,{"date":1241,"open":1242,"high":1243,"low":1222,"close":1224,"change":1142,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1224},"2026-02-20",1.375,1.4,2.21,16200,{"date":1247,"open":1217,"high":1243,"low":1217,"close":1237,"change":946,"percent_change":946,"volume":1248,"transactions":9,"vwap":1237},"2026-02-19",18800,{"date":1250,"open":1224,"high":1251,"low":1237,"close":1237,"change":466,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1237},"2026-02-18",1.467,-3.55,9500,{"date":1255,"open":1256,"high":1256,"low":1242,"close":1223,"change":227,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1223},"2026-02-17",1.48,-1.4,15300,{"date":1260,"open":591,"high":591,"low":502,"close":1216,"change":946,"percent_change":946,"volume":1261,"transactions":9,"vwap":1216},"2026-02-13",6300,{"date":1263,"open":591,"high":492,"low":1264,"close":1216,"change":373,"percent_change":618,"volume":1265,"transactions":9,"vwap":1216},"2026-02-12",1.427,14300,{"date":1267,"open":502,"high":503,"low":1243,"close":502,"change":20,"percent_change":1268,"volume":1047,"transactions":9,"vwap":502},"2026-02-11",-4.05,{"date":1270,"open":503,"high":551,"low":502,"close":1256,"change":227,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1256},"2026-02-10",-1.33,37700,{"date":1274,"open":492,"high":1275,"low":502,"close":1276,"change":959,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-09",1.576,1.5,3.45,34300,{"date":1280,"open":1224,"high":570,"low":237,"close":591,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":591},"2026-02-06",0.07,5.07,39600,{"date":1285,"open":1216,"high":1286,"low":1242,"close":237,"change":485,"percent_change":1287,"volume":1288,"transactions":9,"vwap":237},"2026-02-05",1.475,-5.48,37200,{"date":1290,"open":1276,"high":1291,"low":502,"close":492,"change":485,"percent_change":1292,"volume":1293,"transactions":9,"vwap":492},"2026-02-04",1.535,-5.19,57200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":539,"change":208,"percent_change":814,"volume":922,"transactions":9,"vwap":539},"2026-02-03",1.51,1.599,{"date":1299,"open":1276,"high":424,"low":503,"close":570,"change":780,"percent_change":1300,"volume":1301,"transactions":9,"vwap":570},"2026-02-02",2.7,38100,{"date":1303,"open":560,"high":579,"low":591,"close":1256,"change":485,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1256},"2026-01-30",-5.13,61300,{"date":1307,"open":558,"high":1308,"low":1211,"close":558,"change":946,"percent_change":946,"volume":1309,"transactions":9,"vwap":558},"2026-01-29",1.629,23300,{"date":1311,"open":571,"high":571,"low":539,"close":558,"change":20,"percent_change":1312,"volume":913,"transactions":9,"vwap":558},"2026-01-28",-3.7,{"date":1314,"open":1315,"high":1316,"low":571,"close":571,"change":227,"percent_change":1317,"volume":1318,"transactions":9,"vwap":571},"2026-01-27",1.64,1.655,-1.22,30800,{"date":1320,"open":521,"high":861,"low":581,"close":1315,"change":941,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1315},"2026-01-26",-2.38,26500,{"date":1324,"open":861,"high":1325,"low":1326,"close":523,"change":227,"percent_change":1327,"volume":1328,"transactions":9,"vwap":523},"2026-01-23",1.79,1.648,-1.18,26100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":761,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-22",1.66,1.808,1.656,1.7,3.66,44900,{"date":1338,"open":1339,"high":523,"low":1339,"close":1315,"change":131,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1315},"2026-01-21",1.58,5.81,47500,{"date":1343,"open":1344,"high":1345,"low":1211,"close":560,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":560},"2026-01-20",1.69,1.697,-0.09,-5.49,67800,{"date":1350,"open":861,"high":1351,"low":1315,"close":1315,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1315},"2026-01-16",1.741,-0.045,-2.67,16900,{"date":1356,"open":1357,"high":1358,"low":523,"close":1359,"change":1163,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-15",1.77,1.789,1.685,-2.03,27800,{"date":1363,"open":548,"high":530,"low":1364,"close":1364,"change":941,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-14",1.72,-2.27,39100,{"date":1368,"open":1369,"high":530,"low":1370,"close":1371,"change":1346,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-13",1.845,1.748,1.76,-4.86,41200,{"date":1375,"open":1376,"high":1377,"low":501,"close":1378,"change":946,"percent_change":946,"volume":1379,"transactions":9,"vwap":1378},"2026-01-12",1.855,1.885,1.85,28100,{"date":1381,"open":580,"high":580,"low":1378,"close":1378,"change":1346,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1378},"2026-01-09",-4.64,29800,{"date":1385,"open":1386,"high":1387,"low":559,"close":1388,"change":1018,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-08",1.93,2.087,1.94,0.78,36800,{"date":1392,"open":1393,"high":1244,"low":559,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-07",2.205,1.925,-0.255,-11.7,37300,{"date":1399,"open":963,"high":1400,"low":1401,"close":95,"change":1005,"percent_change":1402,"volume":1403,"transactions":9,"vwap":95},"2026-01-06",2.3,1.97,9.55,91400,{"date":1405,"open":1344,"high":1406,"low":523,"close":580,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":580},"2026-01-05",2.2,0.39,24.38,229000,{"date":1411,"open":539,"high":1344,"low":570,"close":551,"change":131,"percent_change":612,"volume":907,"transactions":9,"vwap":551},"2026-01-02",{"date":1413,"open":550,"high":424,"low":591,"close":1296,"change":20,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1296},"2025-12-31",-3.82,79000,{"date":1417,"open":581,"high":1344,"low":550,"close":550,"change":475,"percent_change":1418,"volume":1328,"transactions":9,"vwap":550},"2025-12-30",-4.27,{"date":1420,"open":1334,"high":501,"low":581,"close":1315,"change":20,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1315},"2025-12-29",-3.53,31700,{"date":1424,"open":1425,"high":1426,"low":523,"close":1334,"change":227,"percent_change":1427,"volume":989,"transactions":9,"vwap":1334},"2025-12-26",1.73,1.733,-1.16,{"date":1429,"open":1430,"high":1357,"low":1334,"close":1364,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1364},"2025-12-24",1.74,-0.024,-1.38,19500,{"date":1435,"open":1358,"high":1436,"low":523,"close":1437,"change":1438,"percent_change":141,"volume":1208,"transactions":9,"vwap":1437},"2025-12-23",1.802,1.744,-0.006,{"date":1440,"open":548,"high":1376,"low":1334,"close":501,"change":466,"percent_change":1441,"volume":1442,"transactions":9,"vwap":501},"2025-12-22",-2.78,43100,{"date":1444,"open":1445,"high":1446,"low":513,"close":513,"change":917,"percent_change":1447,"volume":1448,"transactions":9,"vwap":513},"2025-12-19",2.02,2.05,-10,80400,{"date":1450,"open":1451,"high":1452,"low":559,"close":963,"change":887,"percent_change":1453,"volume":1454,"transactions":9,"vwap":963},"2025-12-18",2.26,2.329,-9.5,92800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1244,"change":582,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1244},"2025-12-17",2.63,2.74,2.08,-9.43,133000,{"date":1463,"open":580,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-16",2.45,1.945,2.44,0.4,19.61,105300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":941,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-15",2.19,2.54,1.86,2.04,-1.92,242900,{"date":1479,"open":1334,"high":1480,"low":539,"close":1459,"change":619,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1459},"2025-12-12",2.37,35.95,1062800,{"date":1484,"open":551,"high":1485,"low":1296,"close":1486,"change":1206,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-11",1.649,1.53,-7.27,88000,{"date":1490,"open":861,"high":511,"low":521,"close":521,"change":363,"percent_change":1491,"volume":1492,"transactions":9,"vwap":521},"2025-12-10",-3.85,39900,{"date":1494,"open":1495,"high":1495,"low":861,"close":1496,"change":1431,"percent_change":1432,"volume":1497,"transactions":9,"vwap":1496},"2025-12-09",1.78,1.716,18500,{"date":1499,"open":531,"high":963,"low":1430,"close":1430,"change":475,"percent_change":1500,"volume":1181,"transactions":9,"vwap":1430},"2025-12-08",-3.87,{"date":1502,"open":1503,"high":963,"low":548,"close":548,"change":774,"percent_change":1504,"volume":1505,"transactions":9,"vwap":548},"2025-12-05",1.98,-5.73,9300,{"date":1507,"open":530,"high":1401,"low":1508,"close":559,"change":780,"percent_change":209,"volume":1509,"transactions":9,"vwap":559},"2025-12-04",1.869,8900,{"date":1511,"open":531,"high":540,"low":530,"close":530,"change":485,"percent_change":1512,"volume":1513,"transactions":9,"vwap":530},"2025-12-03",-4.08,6000,{"date":1515,"open":561,"high":1503,"low":511,"close":540,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":540},"2025-12-02",0.13,7.1,21400,{"date":1520,"open":511,"high":559,"low":1521,"close":511,"change":336,"percent_change":1522,"volume":1523,"transactions":9,"vwap":511},"2025-12-01",1.82,-0.54,3600,{"date":1525,"open":1325,"high":530,"low":1334,"close":561,"change":959,"percent_change":1526,"volume":1107,"transactions":9,"vwap":561},"2025-11-28",2.79,{"date":1528,"open":1357,"high":1529,"low":501,"close":1325,"change":227,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1325},"2025-11-26",1.854,-1.1,13600,{"date":1533,"open":1344,"high":1521,"low":551,"close":548,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":548},"2025-11-25",0.075,4.32,9700,{"date":1538,"open":560,"high":1539,"low":560,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-24",1.735,0.185,11.94,13100,{"date":1544,"open":551,"high":1545,"low":560,"close":560,"change":20,"percent_change":1546,"volume":1547,"transactions":9,"vwap":560},"2025-11-21",1.667,-3.73,8800,{"date":1549,"open":1425,"high":1371,"low":551,"close":581,"change":941,"percent_change":1550,"volume":1551,"transactions":9,"vwap":581},"2025-11-20",-2.42,10700,{"date":1553,"open":1495,"high":1495,"low":521,"close":521,"change":466,"percent_change":1164,"volume":1554,"transactions":9,"vwap":521},"2025-11-19",22100,{"date":1556,"open":1331,"high":1557,"low":1331,"close":1334,"change":840,"percent_change":1211,"volume":1558,"transactions":9,"vwap":1334},"2025-11-18",1.752,4300,{"date":1560,"open":501,"high":1495,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-17",1.665,1.675,-0.105,-5.9,26200,{"date":1567,"open":561,"high":561,"low":1357,"close":1495,"change":941,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1495},"2025-11-14",-2.2,11000,{"date":1571,"open":548,"high":1386,"low":548,"close":1521,"change":208,"percent_change":1156,"volume":835,"transactions":9,"vwap":1521},"2025-11-13",{"date":1573,"open":1574,"high":1574,"low":1430,"close":513,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":513},"2025-11-12",2.1,-0.345,-16.08,71400,{"date":1579,"open":95,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-11",2.25,2.108,2.145,-0.095,-4.24,8300,{"date":1587,"open":1244,"high":1588,"low":1472,"close":1589,"change":208,"percent_change":440,"volume":1590,"transactions":9,"vwap":1589},"2025-11-10",2.47,2.24,12500,{"date":1592,"open":1589,"high":1593,"low":1594,"close":1212,"change":780,"percent_change":511,"volume":1509,"transactions":9,"vwap":1212},"2025-11-07",2.32,2.185,{"date":1596,"open":1597,"high":1597,"low":95,"close":95,"change":494,"percent_change":1598,"volume":1599,"transactions":9,"vwap":95},"2025-11-06",2.5,-9.17,32800,{"date":1601,"open":1602,"high":1473,"low":787,"close":1603,"change":946,"percent_change":946,"volume":1604,"transactions":9,"vwap":1603},"2025-11-05",2.272,2.4,12100,{"date":1606,"open":1464,"high":1607,"low":1593,"close":1603,"change":1608,"percent_change":1609,"volume":1253,"transactions":9,"vwap":1603},"2025-11-04",2.48,-0.065,-2.64,{"date":1611,"open":1612,"high":1597,"low":1451,"close":1613,"change":1614,"percent_change":1615,"volume":733,"transactions":9,"vwap":1613},"2025-11-03",2.31,2.465,0.25,11.29,{"date":1617,"open":1618,"high":266,"low":1244,"close":1619,"change":1206,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-31",2.34,2.215,-5.14,8700,{"date":1623,"open":1588,"high":1588,"low":1593,"close":1624,"change":1563,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-30",2.335,-4.3,14000,{"date":1628,"open":841,"high":841,"low":1466,"close":1466,"change":582,"percent_change":1629,"volume":1390,"transactions":9,"vwap":1466},"2025-10-29",-8.61,{"date":1631,"open":1632,"high":1633,"low":1634,"close":841,"change":373,"percent_change":1635,"volume":951,"transactions":9,"vwap":841},"2025-10-28",2.69,2.76,2.61,0.38,{"date":1637,"open":1634,"high":1638,"low":1634,"close":393,"change":780,"percent_change":1486,"volume":1639,"transactions":9,"vwap":393},"2025-10-27",2.727,6700,{"date":1641,"open":1642,"high":1643,"low":1597,"close":1644,"change":1196,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-24",2.78,2.86,2.62,-4.73,67100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":987,"percent_change":1652,"volume":1442,"transactions":9,"vwap":1651},"2025-10-23",2.88,3.0020001,2.75,-4.84,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1655,"change":946,"percent_change":946,"volume":1658,"transactions":9,"vwap":1655},"2025-10-22",2.89,2.9,2.845,12800,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1655,"change":475,"percent_change":1663,"volume":1261,"transactions":9,"vwap":1655},"2025-10-21",3.03,2.84,-2.36,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1005,"percent_change":1668,"volume":895,"transactions":9,"vwap":1667},"2025-10-20",2.8,2.96,6.86,{"date":1670,"open":1671,"high":1643,"low":1651,"close":1672,"change":208,"percent_change":106,"volume":1673,"transactions":9,"vwap":1672},"2025-10-17",2.81,2.77,10100,{"date":1675,"open":1676,"high":1676,"low":1644,"close":1651,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1651},"2025-10-16",3.13,-0.32,-10.42,54100,{"date":1681,"open":589,"high":1277,"low":1682,"close":1682,"change":336,"percent_change":1677,"volume":1683,"transactions":9,"vwap":1682},"2025-10-15",3.07,91900,{"date":1685,"open":1686,"high":590,"low":1687,"close":1688,"change":731,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-14",2.97,2.95,3.08,-0.84,28300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-13",3.29,3.305,3.02,3.106,-0.174,-5.3,33400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":981,"percent_change":1706,"volume":1087,"transactions":9,"vwap":1705},"2025-10-10",3.43,3.439,3.16,3.28,-2.96,{"date":1708,"open":589,"high":25,"low":589,"close":1709,"change":696,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-09",3.38,9.39,83000,{"date":1713,"open":1714,"high":1715,"low":1695,"close":1716,"change":20,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-08",3.15,3.184,3.09,-1.9,32900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1714,"change":959,"percent_change":581,"volume":1531,"transactions":9,"vwap":1714},"2025-10-07",3.05,3.156,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":131,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-06",3.01,3.172,3.1,2.99,11500,{"date":1731,"open":1676,"high":659,"low":1687,"close":1725,"change":485,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1725},"2025-10-03",-2.59,40200,{"date":1735,"open":1736,"high":1736,"low":1716,"close":1716,"change":88,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1716},"2025-10-02",3.35,-7.21,22800,{"date":1740,"open":1741,"high":1277,"low":293,"close":443,"change":780,"percent_change":1001,"volume":1742,"transactions":9,"vwap":443},"2025-10-01",3.3,13900,{"date":1744,"open":25,"high":25,"low":1714,"close":1693,"change":1745,"percent_change":1292,"volume":1626,"transactions":9,"vwap":1693},"2025-09-30",-0.18,{"date":1747,"open":1687,"high":1748,"low":1749,"close":1052,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1052},"2025-09-29",3.69,2.94,0.59,20.49,158300,{"date":1754,"open":1721,"high":1755,"low":1526,"close":1649,"change":1206,"percent_change":942,"volume":1756,"transactions":9,"vwap":1649},"2025-09-26",3.06,17900,{"date":1758,"open":1721,"high":1759,"low":1655,"close":1760,"change":475,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-25",3.223,3,-2.28,20700,{"date":1764,"open":659,"high":1765,"low":1728,"close":1682,"change":227,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1682},"2025-09-24",3.189,-0.65,7500,{"date":1769,"open":1770,"high":1770,"low":1695,"close":1716,"change":1346,"percent_change":1771,"volume":1361,"transactions":9,"vwap":1716},"2025-09-23",3.23,-2.83,{"date":1773,"open":293,"high":1693,"low":1774,"close":276,"change":466,"percent_change":1775,"volume":1776,"transactions":9,"vwap":276},"2025-09-22",3.079,-1.55,20100,{"date":1778,"open":1779,"high":1779,"low":1725,"close":1770,"change":336,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1770},"2025-09-19",3.26,-0.31,27700,{"date":1783,"open":1714,"high":293,"low":659,"close":293,"change":1784,"percent_change":1785,"volume":1505,"transactions":9,"vwap":293},"2025-09-18",0.11,3.51,{"date":1787,"open":1721,"high":1788,"low":1721,"close":1676,"change":1789,"percent_change":1526,"volume":1790,"transactions":9,"vwap":1676},"2025-09-17",3.19,0.085,4400,{"date":1792,"open":1793,"high":1693,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-16",3.217,3.045,-0.175,-5.43,28700,{"date":1799,"open":1693,"high":1693,"low":1800,"close":1801,"change":475,"percent_change":1802,"volume":1569,"transactions":9,"vwap":1801},"2025-09-15",3.147,3.22,-2.13,{"date":1804,"open":1770,"high":1693,"low":1805,"close":1693,"change":761,"percent_change":1474,"volume":782,"transactions":9,"vwap":1693},"2025-09-12",3.195,{"date":1807,"open":1808,"high":1741,"low":1809,"close":1770,"change":227,"percent_change":1810,"volume":918,"transactions":9,"vwap":1770},"2025-09-11",3.25,3.164,-0.62,{"date":1812,"open":1813,"high":1814,"low":589,"close":1808,"change":1516,"percent_change":1815,"volume":1186,"transactions":9,"vwap":1808},"2025-09-10",3.158,3.27,4.17,{"date":1817,"open":589,"high":1801,"low":589,"close":1818,"change":987,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-09",3.12,-4.29,5800,{"date":1822,"open":1823,"high":1824,"low":1801,"close":1779,"change":466,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1779},"2025-09-08",3.36,3.37,-1.51,23200,{"date":1828,"open":1661,"high":1829,"low":1695,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-05",3.44,3.31,0.28,9.24,47000,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1661,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1661},"2025-09-04",4.38,2.65,-1.341,-30.68,257000,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1271,"volume":1847,"transactions":9,"vwap":1845},"2025-09-03",4.4,4.3,4.371,-0.059,4100,{"date":1849,"open":1850,"high":1850,"low":1843,"close":1851,"change":887,"percent_change":1852,"volume":1639,"transactions":9,"vwap":1851},"2025-09-02",4.7,4.43,-4.53,{"date":1854,"open":1855,"high":1855,"low":1843,"close":1856,"change":336,"percent_change":494,"volume":1857,"transactions":9,"vwap":1856},"2025-08-29",4.76,4.64,6200,{"date":1859,"open":1860,"high":1850,"low":1861,"close":1862,"change":1863,"percent_change":501,"volume":1857,"transactions":9,"vwap":1862},"2025-08-28",4.57,4.495,4.65,0.08,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1860,"change":1868,"percent_change":1612,"volume":1869,"transactions":9,"vwap":1860},"2025-08-27",4.41,4.69,0.103,5900,{"date":1871,"open":1872,"high":1873,"low":1843,"close":1874,"change":695,"percent_change":780,"volume":1875,"transactions":9,"vwap":1874},"2025-08-26",4.47,4.476,4.467,2900,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1459,"volume":1882,"transactions":9,"vwap":1880},"2025-08-25",4.37,4.56,4.465,0.091,3000,{"date":1884,"open":1851,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":913,"transactions":9,"vwap":1887},"2025-08-22",4.529,4.07,4.374,-0.046,-1.04,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":20,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-21",4.5,4.42,-1.34,3500,{"date":1897,"open":1892,"high":1898,"low":1899,"close":1900,"change":1206,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-20",4.52,4.126,4.48,-2.61,2700,{"date":1904,"open":1905,"high":1906,"low":1844,"close":1907,"change":761,"percent_change":814,"volume":1908,"transactions":9,"vwap":1907},"2025-08-19",4.55,4.61,4.6,4900,{"date":1910,"open":1898,"high":1911,"low":1912,"close":1913,"change":1142,"percent_change":157,"volume":1914,"transactions":9,"vwap":1913},"2025-08-18",4.728,4.39,4.54,4700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":53,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-15",4.515,4.53,4.447,4.51,4.16,2400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":774,"percent_change":1928,"volume":1531,"transactions":9,"vwap":1927},"2025-08-14",4.46,4.2,4.33,-2.48,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":761,"percent_change":73,"volume":1934,"transactions":9,"vwap":1932},"2025-08-13",4.21,4.44,4.04,10000,{"date":1936,"open":176,"high":176,"low":1937,"close":1836,"change":1196,"percent_change":1218,"volume":1938,"transactions":9,"vwap":1836},"2025-08-12",4.075,17700,{"date":1940,"open":1850,"high":1941,"low":1942,"close":1920,"change":208,"percent_change":1943,"volume":1497,"transactions":9,"vwap":1920},"2025-08-11",4.776,4.36,0.45,{"date":1945,"open":1879,"high":1879,"low":1946,"close":1066,"change":20,"percent_change":1947,"volume":1026,"transactions":9,"vwap":1066},"2025-08-08",4.26,-1.32,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1905,"change":761,"percent_change":928,"volume":1953,"transactions":9,"vwap":1905},"2025-08-07",4.58,4.613,4.35,11900,{"date":1955,"open":1843,"high":1066,"low":1956,"close":1066,"change":1018,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1066},"2025-08-06",4.376,0.34,1600,{"date":1960,"open":1926,"high":1066,"low":1926,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-08-05",4.475,0.125,2.87,1800,{"date":1966,"open":1952,"high":1952,"low":1931,"close":1952,"change":373,"percent_change":1967,"volume":1103,"transactions":9,"vwap":1952},"2025-08-04",0.23,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":946,"percent_change":946,"volume":1972,"transactions":9,"vwap":1971},"2025-08-01",4.172,4.34,4000,{"date":1974,"open":1952,"high":1952,"low":1975,"close":1971,"change":1563,"percent_change":1663,"volume":1902,"transactions":9,"vwap":1971},"2025-07-31",4.12,{"date":1977,"open":1893,"high":1978,"low":1979,"close":1978,"change":1534,"percent_change":1364,"volume":1980,"transactions":9,"vwap":1978},"2025-07-30",4.445,3.88,5700,{"date":1982,"open":1952,"high":1983,"low":1926,"close":1878,"change":1984,"percent_change":1985,"volume":922,"transactions":9,"vwap":1878},"2025-07-29",4.45,0.16,3.8,{"date":1987,"open":1907,"high":1907,"low":1988,"close":1931,"change":1989,"percent_change":1990,"volume":1239,"transactions":9,"vwap":1931},"2025-07-28",4.06,-0.39,-8.48,{"date":1992,"open":1906,"high":1993,"low":1942,"close":1907,"change":761,"percent_change":814,"volume":1857,"transactions":9,"vwap":1907},"2025-07-25",4.625,{"date":1995,"open":1860,"high":1996,"low":1942,"close":1913,"change":761,"percent_change":928,"volume":1569,"transactions":9,"vwap":1913},"2025-07-24",4.708,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1900,"change":514,"percent_change":1651,"volume":951,"transactions":9,"vwap":1900},"2025-07-23",4.369,4.73,4.268,{"date":2003,"open":1975,"high":1843,"low":1975,"close":1942,"change":2004,"percent_change":2005,"volume":1551,"transactions":9,"vwap":1942},"2025-07-22",0.255,6.21,{"date":2007,"open":1952,"high":1893,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-21",3.75,4.105,-0.235,-5.41,20900,{"date":2014,"open":2015,"high":1866,"low":1931,"close":1971,"change":1142,"percent_change":618,"volume":2016,"transactions":9,"vwap":1971},"2025-07-18",4.315,4800,{"date":2018,"open":1942,"high":2019,"low":2020,"close":2021,"change":131,"percent_change":209,"volume":1087,"transactions":9,"vwap":2021},"2025-07-17",4.469,4.28,4.31,{"date":2023,"open":1971,"high":1893,"low":2024,"close":2025,"change":485,"percent_change":2026,"volume":800,"transactions":9,"vwap":2025},"2025-07-16",4.212,4.22,-1.86,{"date":2028,"open":2029,"high":1843,"low":2029,"close":1844,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1844},"2025-07-15",4.007,0.36,9.14,13400,{"date":2034,"open":2035,"high":2036,"low":1985,"close":2037,"change":1516,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-14",3.905,4.235,3.94,3.41,15000,{"date":2041,"open":1985,"high":2042,"low":1985,"close":2043,"change":1346,"percent_change":2044,"volume":1875,"transactions":9,"vwap":2043},"2025-07-11",3.99,3.81,-2.31,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1863,"percent_change":2051,"volume":1908,"transactions":9,"vwap":2050},"2025-07-10",3.76,3.93,3.757,3.9,2.09,{"date":2053,"open":1748,"high":2054,"low":2055,"close":2054,"change":562,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-07-09",3.82,3.639,6.11,1400,{"date":2059,"open":2060,"high":2037,"low":1785,"close":2061,"change":1196,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-08",3.55,3.6,-3.49,30100,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1035,"percent_change":1651,"volume":1213,"transactions":9,"vwap":2068},"2025-07-07",3.56,3.89,3.73,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":981,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-03",3.7,3.71,3.62,3.63,-2.68,3100,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2068,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2068},"2025-07-02",3.58,3.87,0.15,4.19,3800,{"date":2085,"open":2086,"high":2047,"low":2086,"close":2079,"change":2087,"percent_change":2088,"volume":1767,"transactions":9,"vwap":2079},"2025-07-01",3.52,-0.16,-4.28,{"date":2090,"open":2068,"high":2048,"low":2091,"close":2092,"change":761,"percent_change":579,"volume":849,"transactions":9,"vwap":2092},"2025-06-30",3.57,3.74,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1863,"percent_change":1212,"volume":2098,"transactions":9,"vwap":2096},"2025-06-27",3.595,3.68,3.49,10900,{"date":2100,"open":2060,"high":2072,"low":2101,"close":2061,"change":946,"percent_change":946,"volume":2102,"transactions":9,"vwap":2061},"2025-06-26",3.504,2800,{"date":2104,"open":2105,"high":2105,"low":2061,"close":2061,"change":2106,"percent_change":2107,"volume":1569,"transactions":9,"vwap":2061},"2025-06-25",4,-0.351,-8.88,{"date":2109,"open":2110,"high":2105,"low":2111,"close":2112,"change":2113,"percent_change":550,"volume":2114,"transactions":9,"vwap":2112},"2025-06-24",3.84,3.5,3.951,0.061,7600,{"date":2116,"open":2117,"high":2105,"low":2117,"close":2067,"change":2118,"percent_change":2061,"volume":2119,"transactions":9,"vwap":2067},"2025-06-23",3.85,0.135,5500,{"date":2121,"open":2074,"high":2122,"low":25,"close":2123,"change":2124,"percent_change":2110,"volume":938,"transactions":9,"vwap":2123},"2025-06-20",3.83,3.755,0.139,{"date":2126,"open":2127,"high":2071,"low":1741,"close":2128,"change":2129,"percent_change":592,"volume":1869,"transactions":9,"vwap":2128},"2025-06-18",3.46,3.616,0.076,{"date":2131,"open":2073,"high":2073,"low":2132,"close":2133,"change":336,"percent_change":533,"volume":1523,"transactions":9,"vwap":2133},"2025-06-17",3.247,3.54,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2060,"change":1957,"percent_change":2138,"volume":1585,"transactions":9,"vwap":2060},"2025-06-16",3.21,3.637,10.59,{"date":2140,"open":1052,"high":2141,"low":2136,"close":2136,"change":2142,"percent_change":2143,"volume":1790,"transactions":9,"vwap":2136},"2025-06-13",3.688,-0.217,-6.33,{"date":2145,"open":1748,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-12",3.79,3.4,3.427,-0.193,-5.33,10200,{"date":2153,"open":2154,"high":2122,"low":2111,"close":2073,"change":475,"percent_change":1717,"volume":1234,"transactions":9,"vwap":2073},"2025-06-11",3.61,{"date":2156,"open":755,"high":755,"low":2073,"close":1748,"change":981,"percent_change":1609,"volume":782,"transactions":9,"vwap":1748},"2025-06-10",{"date":2158,"open":2110,"high":2159,"low":2160,"close":2146,"change":336,"percent_change":2161,"volume":1729,"transactions":9,"vwap":2146},"2025-06-09",3.993,3.65,-0.26,{"date":2163,"open":2164,"high":2165,"low":2164,"close":1985,"change":286,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1985},"2025-06-06",3.72,4.285,-0.78,46100,{"date":2169,"open":1709,"high":2117,"low":1709,"close":2122,"change":1174,"percent_change":2170,"volume":913,"transactions":9,"vwap":2122},"2025-06-05",6.69,{"date":2172,"open":1830,"high":2092,"low":2173,"close":2174,"change":1795,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-04",3.203,3.59,-4.65,8400,{"date":2178,"open":2110,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1258,"transactions":9,"vwap":2181},"2025-06-03",3.86,3.64,3.765,0.205,5.76,{"date":2185,"open":2154,"high":1335,"low":2186,"close":2066,"change":2187,"percent_change":2188,"volume":1742,"transactions":9,"vwap":2066},"2025-06-02",3.356,-0.166,-4.46,{"date":2190,"open":2191,"high":2067,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-05-30",3.676,3.631,3.726,-0.134,-3.47,8500,{"date":2198,"open":2008,"high":2080,"low":2066,"close":2179,"change":1784,"percent_change":2199,"volume":1239,"transactions":9,"vwap":2179},"2025-05-29",2.93,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2008,"change":2204,"percent_change":2205,"volume":964,"transactions":9,"vwap":2008},"2025-05-28",3.359,3.907,0.3,8.7,{"date":2207,"open":443,"high":1785,"low":2208,"close":1277,"change":2209,"percent_change":2210,"volume":1219,"transactions":9,"vwap":1277},"2025-05-27",3.169,0.26,8.15,{"date":2212,"open":1704,"high":1788,"low":2213,"close":1788,"change":1142,"percent_change":185,"volume":2214,"transactions":9,"vwap":1788},"2025-05-23",2.995,7900,{"date":2216,"open":1688,"high":1705,"low":1688,"close":1704,"change":227,"percent_change":2217,"volume":1253,"transactions":9,"vwap":1704},"2025-05-22",-0.63,{"date":2219,"open":1818,"high":1801,"low":2220,"close":276,"change":2221,"percent_change":1516,"volume":2222,"transactions":9,"vwap":276},"2025-05-21",3.051,0.004,7700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-20",3.314,3.369,3.145,3.176,-0.259,-7.54,21300,{"date":2233,"open":2079,"high":2049,"low":2147,"close":2234,"change":1608,"percent_change":2026,"volume":1239,"transactions":9,"vwap":2234},"2025-05-19",3.435,{"date":2236,"open":1779,"high":2055,"low":1808,"close":2111,"change":2209,"percent_change":2237,"volume":1080,"transactions":9,"vwap":2111},"2025-05-16",8.02,{"date":2239,"open":589,"high":1830,"low":2240,"close":293,"change":1516,"percent_change":2241,"volume":2242,"transactions":9,"vwap":293},"2025-05-15",2.911,4.18,18700,{"date":2244,"open":1686,"high":2245,"low":1667,"close":589,"change":917,"percent_change":2246,"volume":2247,"transactions":9,"vwap":589},"2025-05-14",3.17,-6.04,30600,{"date":2249,"open":1985,"high":1985,"low":293,"close":1830,"change":1013,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1830},"2025-05-13",-13.12,58600,{"date":2253,"open":1979,"high":2048,"low":2068,"close":2043,"change":981,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2043},"2025-05-12",-2.56,26300,{"date":2257,"open":2258,"high":1815,"low":2047,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-05-09",4.036,3.91,-0.29,-6.9,29400,{"date":2264,"open":1971,"high":2265,"low":1886,"close":1926,"change":227,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1926},"2025-05-08",4.609,-0.47,50100,{"date":2269,"open":1892,"high":1905,"low":2270,"close":2025,"change":1281,"percent_change":1344,"volume":2271,"transactions":9,"vwap":2025},"2025-05-07",4.101,49000,{"date":2273,"open":2117,"high":1843,"low":2274,"close":2275,"change":2204,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-06",3.652,4.15,7.79,53700,{"date":2279,"open":2097,"high":1850,"low":2280,"close":2117,"change":1957,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2117},"2025-05-05",3.434,9.69,117800,{"date":2284,"open":1662,"high":2285,"low":2286,"close":1785,"change":618,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1785},"2025-05-02",3.634,2.715,24.91,89900,{"date":2290,"open":393,"high":1143,"low":393,"close":1671,"change":72,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1671},"2025-05-01",8.08,21800,{"date":2294,"open":1607,"high":2295,"low":1464,"close":2296,"change":1281,"percent_change":1672,"volume":977,"transactions":9,"vwap":2296},"2025-04-30",2.725,2.6,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":761,"percent_change":2303,"volume":733,"transactions":9,"vwap":2302},"2025-04-29",2.545,2.55,2.284,2.53,2.43,{"date":2305,"open":569,"high":2306,"low":1593,"close":1588,"change":208,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1588},"2025-04-28",2.522,0.82,22500,{"date":2310,"open":2300,"high":2296,"low":2311,"close":1464,"change":761,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1464},"2025-04-25",2.305,2.51,39400,{"date":2315,"open":1593,"high":2316,"low":2317,"close":2318,"change":1035,"percent_change":1878,"volume":2319,"transactions":9,"vwap":2318},"2025-04-24",2.476,2.188,2.39,39800,{"date":180,"open":2321,"high":1603,"low":2322,"close":2323,"change":373,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},2.28,2.225,2.29,0.44,22600]