[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAIN":3,"stock-historical-HAIN":31,"homepage-market-summary":1927},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hain Celestial Group Inc","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","The Hain Celestial Group Inc is a health and wellness company. It makes natural and organic food and personal-care products. The company offers products across various categories such as snacks, baby & kids food, beverages, meal preparation, and personal care through brands like Garden Veggie Snacks, Terra Chips, Garden of Eatin snacks, Hartley's Jelly, and Celestial Seasonings teas, among others. It operates under two reportable segments: North America and International. The majority of its revenue is derived from the North America segment, which represents the sale of its products in the United States and Canada. The International segment includes the sale of its products in the United Kingdom and the Western European region.","1,800","Hoboken, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.5191,0.5027,0.55,0.5019,0.5103,0.0088,1.72,620962.052891,2162,0.5266,1.64,0.4801,1597395.522801904,3.4,8229,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},3.18,1738556,634572880.700476,-83.09,"2025-04-22",[42,43,52,62,72,82,92,102,111,121,132,141,151,161,172,183,194,205,215,226,236,247,258,268,278,289,298,309,320,331,341,352,363,373,384,394,404,415,426,437,446,455,464,475,485,495,503,514,524,534,544,555,565,574,581,587,594,599,604,608,615,619,623,628,632,638,641,644,649,654,659,662,667,670,675,679,683,688,691,694,699,703,710,717,724,730,736,741,746,749,754,758,763,766,770,774,778,782,786,789,794,798,803,807,811,816,820,824,828,833,839,846,852,857,862,867,872,876,880,884,888,892,895,899,903,907,910,914,918,922,926,931,935,940,944,948,953,956,960,964,967,971,974,978,982,986,990,993,997,1000,1003,1006,1010,1014,1017,1021,1025,1029,1034,1037,1042,1046,1049,1054,1060,1067,1073,1077,1083,1090,1094,1101,1107,1111,1117,1122,1127,1130,1134,1138,1142,1146,1150,1154,1158,1162,1166,1171,1177,1182,1187,1192,1195,1198,1201,1205,1208,1212,1216,1220,1223,1227,1231,1235,1240,1245,1249,1253,1256,1259,1263,1267,1271,1274,1277,1281,1285,1289,1292,1296,1301,1307,1312,1319,1323,1327,1332,1336,1339,1342,1346,1351,1354,1358,1362,1367,1371,1375,1380,1384,1388,1392,1397,1401,1405,1408,1413,1417,1421,1426,1430,1433,1439,1445,1449,1455,1458,1463,1467,1473,1478,1482,1487,1491,1495,1501,1508,1516,1524,1530,1537,1542,1545,1548,1554,1557,1562,1567,1571,1576,1581,1586,1591,1595,1598,1602,1605,1609,1613,1616,1620,1624,1629,1632,1636,1640,1644,1647,1650,1654,1658,1662,1667,1672,1676,1679,1683,1687,1691,1694,1698,1701,1705,1708,1712,1715,1718,1722,1726,1730,1734,1739,1743,1746,1750,1754,1758,1762,1765,1768,1773,1775,1779,1783,1787,1791,1795,1798,1801,1805,1808,1813,1817,1820,1826,1830,1834,1838,1842,1845,1848,1853,1857,1861,1865,1873,1878,1886,1893,1898,1903,1908,1914,1919,1924],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":17},"2026-10-01",0.4901,0.5164,0.485,0.0226,4.63,889991.739002,2447,{"date":53,"open":54,"high":55,"low":47,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",0.5053,0.5076,0.4877,-0.0127,-2.54,377004.22355,1927,0.4936,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",0.519,0.487,0.5004,0.0105,2.14,335417.888324,1725,0.4986,{"date":73,"open":74,"high":75,"low":27,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",0.4961,0.5036,0.4899,-0.0076,-1.53,519532.978928,1721,0.492,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",0.5396,0.483039,0.4975,-0.0225,-4.33,1216931.971042,3941,0.5014,{"date":93,"open":94,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",0.548,0.555,0.52,-0.03,-5.45,1711023.253744,4278,0.5271,{"date":103,"open":104,"high":104,"low":105,"close":18,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",0.5682,0.5438,-0.0113,-2.01,364843.839303,1589,0.5512,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",0.543,0.582,0.5613,0.0084,1.52,744112.626491,2219,0.5635,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",0.56,0.5767,0.5457,0.5529,-0.0074,-1.32,947746.866776,3025,0.5555,{"date":133,"open":134,"high":134,"low":123,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",0.5811,0.5603,-0.0121,-2.11,2917322.266108,2697,0.5621,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":57,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",0.5887,0.5941,0.5501,0.5724,-2.17,1060927.370992,4556,0.564,{"date":152,"open":153,"high":154,"low":114,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",0.6239,0.666,0.5851,-0.0433,-6.89,1664324.41537,5163,0.6064,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",0.581,0.635,0.5519,0.6284,0.0283,4.72,1993341.904092,5901,0.5869,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",0.6339,0.7581,0.5802,0.6001,-0.0193,-3.12,40113517.861503,95228,0.7017,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",0.641,0.6834,0.5803,0.6194,-0.0201,-3.14,1030004.252047,3274,0.6081,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",0.6542,0.676,0.6273,0.6395,-0.0023,-0.36,495786.382947,3049,0.6449,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",0.668,0.693,0.6418,-0.0392,-5.76,571897.318787,3458,0.6614,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",0.734,0.739,0.678,0.681,-0.0669,-8.95,570238.475587,5007,0.6958,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":175},"2026-09-04",0.7333,0.7724,0.7203,0.7479,0.0028,0.38,414254.021823,2880,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",0.68,0.759,0.67,0.7451,0.0588,8.57,286121.710982,1427,0.7165,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",0.73,0.7554,0.6832,0.6863,-0.0437,-5.99,391011.010521,2763,0.7124,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",0.7271,0.7621,0.7228,-0.0154,-2.07,273146.324389,1617,0.7386,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":267},"2026-08-31",0.7393,0.76155,0.718,0.7454,0.0135,1.84,453981.296373,1877,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",0.72,0.7545,0.697,0.7319,0.0217,3.06,265415.97591,1386,0.7188,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",0.7808,0.7102,-0.0645,-8.33,315654.555792,1609,0.7376,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",0.8884,0.8899,0.7715,0.7747,-0.0993,-11.36,717088.710002,2972,0.8209,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",0.851,0.9068,0.83365,0.874,0.0336,4,808711.674062,3584,0.8668,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",0.7933,0.8998,0.784,0.8404,0.0471,5.94,1083788.18917,3890,0.8673,{"date":332,"open":333,"high":334,"low":335,"close":322,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",0.6308,0.802,0.6182,0.1715,27.58,1995443.776681,5042,0.7592,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",0.6221,0.6957,0.5801,0.6218,-0.0054,-0.86,910094.992439,3473,0.637,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",0.53,0.6419,0.5102,0.6272,0.1048,20.06,2087253.759315,5221,0.5808,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",0.5663,0.522,0.5224,-0.0366,-6.55,615267.117543,3284,0.5345,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",0.61,0.62,0.5556,0.559,-0.0215,-3.7,394059.841327,1705,0.5726,{"date":385,"open":386,"high":376,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-14",0.601,0.5626,0.5805,-0.0171,-2.86,569759.261571,3040,0.58,{"date":395,"open":345,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-13",0.6169,0.5798,0.5976,0.0117,2,282126.533398,1756,0.6037,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",0.5703,0.6223,0.541,0.5859,0.0455,8.42,1906273.890147,7074,0.5833,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",0.572,0.6099,0.5281,0.5404,-0.0509,-8.61,1300503.227085,6119,0.5582,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",0.6,0.6196,0.5824,0.5913,-0.0042,-0.71,511510.306912,2658,0.5963,{"date":438,"open":439,"high":164,"low":393,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",0.5892,0.5955,0.0032,0.54,435367.808236,2081,0.6115,{"date":447,"open":448,"high":429,"low":18,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-06",0.5526,0.5923,0.0355,6.38,818172.100316,4688,0.5931,{"date":456,"open":354,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":140},"2026-08-05",0.6029,0.520601,0.5568,0.0169,3.13,924491.861089,5758,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",0.5065,0.549,0.486,0.5399,0.0357,7.08,563274.742509,2550,0.5252,{"date":476,"open":477,"high":478,"low":468,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",0.5064,0.5101,0.5042,0.0058,1.16,607638.586965,2593,0.5005,{"date":486,"open":487,"high":488,"low":81,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",0.4987,0.51,0.4984,0.0069,1.4,477410.897035,1763,0.4998,{"date":496,"open":468,"high":497,"low":468,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":494},"2026-07-30",0.5099,0.4915,-0.0022,-0.45,447333.493473,2932,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",0.49,0.519949,0.483,0.4937,-0.0025,-0.5,571186.462728,3160,0.4966,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",0.5126,0.5239,0.4962,-0.0139,-2.72,649738.687081,3675,0.5088,{"date":525,"open":526,"high":527,"low":528,"close":478,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",0.5,0.5299,0.49301,-0.02,-3.77,1169337.13171,7178,0.507,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",0.5355,0.5585,0.5301,-0.0143,-2.63,633741.073201,5269,0.5412,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",0.5598,0.5606,0.5342,0.5444,-0.0249,-4.37,799423.604394,3610,0.5431,{"date":556,"open":557,"high":428,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",0.59,0.5521,0.5693,-0.0207,-3.51,770762.955351,5093,0.5755,{"date":566,"open":567,"high":568,"low":567,"close":557,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",0.5334,0.593,0.06,11.32,865543.685923,5383,0.5727,{"date":575,"open":123,"high":576,"low":354,"close":354,"change":97,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",0.56325,-5.36,503563.747539,3304,0.5432,{"date":582,"open":583,"high":584,"low":123,"close":123,"change":529,"percent_change":585,"volume":586,"transactions":9,"vwap":123},"2026-07-17",0.56999999,0.58999997,-3.45,631600,{"date":588,"open":589,"high":589,"low":123,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-16",0.60000002,0.57999998,-0.01,-1.69,427100,{"date":595,"open":584,"high":596,"low":590,"close":584,"change":591,"percent_change":597,"volume":598,"transactions":9,"vwap":584},"2026-07-15",0.61000001,-1.67,278700,{"date":600,"open":590,"high":596,"low":583,"close":589,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":589},"2026-07-14",0.04,7.14,578000,{"date":605,"open":583,"high":596,"low":123,"close":123,"change":591,"percent_change":606,"volume":607,"transactions":9,"vwap":123},"2026-07-13",-1.75,601800,{"date":609,"open":610,"high":584,"low":611,"close":583,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":583},"2026-07-10",0.55000001,0.54000002,0.01,1.79,773200,{"date":616,"open":123,"high":590,"low":610,"close":123,"change":617,"percent_change":617,"volume":618,"transactions":9,"vwap":123},"2026-07-09",0,711400,{"date":620,"open":583,"high":584,"low":123,"close":123,"change":97,"percent_change":621,"volume":622,"transactions":9,"vwap":123},"2026-07-08",-5.08,894000,{"date":624,"open":584,"high":596,"low":123,"close":584,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":584},"2026-07-07",0.02,3.51,1149300,{"date":629,"open":611,"high":590,"low":611,"close":583,"change":601,"percent_change":630,"volume":631,"transactions":9,"vwap":583},"2026-07-06",7.55,1559500,{"date":633,"open":123,"high":590,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-02",0.52999997,-0.04,-7.02,936500,{"date":639,"open":610,"high":596,"low":610,"close":583,"change":612,"percent_change":613,"volume":640,"transactions":9,"vwap":583},"2026-07-01",1162500,{"date":642,"open":584,"high":584,"low":610,"close":123,"change":529,"percent_change":585,"volume":643,"transactions":9,"vwap":123},"2026-06-30",756100,{"date":645,"open":583,"high":589,"low":634,"close":590,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":590},"2026-06-29",0.03,5.45,1666900,{"date":650,"open":583,"high":651,"low":634,"close":610,"change":97,"percent_change":652,"volume":653,"transactions":9,"vwap":610},"2026-06-26",0.64999998,-5.17,10930800,{"date":655,"open":589,"high":656,"low":590,"close":590,"change":529,"percent_change":657,"volume":658,"transactions":9,"vwap":590},"2026-06-25",0.63,-3.33,1697100,{"date":660,"open":589,"high":651,"low":584,"close":589,"change":617,"percent_change":617,"volume":661,"transactions":9,"vwap":589},"2026-06-24",1511000,{"date":663,"open":596,"high":664,"low":584,"close":589,"change":591,"percent_change":665,"volume":666,"transactions":9,"vwap":589},"2026-06-23",0.63999999,-1.64,1383900,{"date":668,"open":596,"high":664,"low":584,"close":596,"change":617,"percent_change":617,"volume":669,"transactions":9,"vwap":596},"2026-06-22",880700,{"date":671,"open":584,"high":672,"low":583,"close":596,"change":646,"percent_change":673,"volume":674,"transactions":9,"vwap":596},"2026-06-18",0.67000002,5.17,4637400,{"date":676,"open":589,"high":651,"low":583,"close":590,"change":97,"percent_change":677,"volume":678,"transactions":9,"vwap":590},"2026-06-17",-4.92,762100,{"date":680,"open":589,"high":656,"low":589,"close":596,"change":625,"percent_change":681,"volume":682,"transactions":9,"vwap":596},"2026-06-16",3.39,589800,{"date":684,"open":656,"high":685,"low":584,"close":584,"change":635,"percent_change":686,"volume":687,"transactions":9,"vwap":584},"2026-06-15",0.66000003,-6.35,846600,{"date":689,"open":656,"high":672,"low":656,"close":656,"change":617,"percent_change":617,"volume":690,"transactions":9,"vwap":656},"2026-06-12",527100,{"date":692,"open":656,"high":672,"low":656,"close":656,"change":617,"percent_change":617,"volume":693,"transactions":9,"vwap":656},"2026-06-11",504500,{"date":695,"open":696,"high":696,"low":656,"close":656,"change":97,"percent_change":697,"volume":698,"transactions":9,"vwap":656},"2026-06-10",0.69999999,-4.55,729900,{"date":700,"open":701,"high":696,"low":651,"close":685,"change":617,"percent_change":617,"volume":702,"transactions":9,"vwap":685},"2026-06-09",0.68000001,896600,{"date":704,"open":705,"high":706,"low":651,"close":685,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":685},"2026-06-08",0.74000001,0.75999999,-0.07,-9.59,801200,{"date":711,"open":706,"high":712,"low":713,"close":714,"change":97,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-05",0.76999998,0.70999998,0.73000002,-3.95,774900,{"date":718,"open":719,"high":719,"low":720,"close":706,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":706},"2026-06-04",0.82999998,0.75,-0.05,-6.17,1122300,{"date":725,"open":726,"high":727,"low":706,"close":728,"change":617,"percent_change":617,"volume":729,"transactions":9,"vwap":728},"2026-06-03",0.79000002,0.86000001,0.81,1289200,{"date":731,"open":728,"high":732,"low":733,"close":728,"change":529,"percent_change":734,"volume":735,"transactions":9,"vwap":728},"2026-06-02",0.85000002,0.80000001,-2.41,452900,{"date":737,"open":706,"high":738,"low":720,"close":719,"change":601,"percent_change":739,"volume":740,"transactions":9,"vwap":719},"2026-06-01",0.83999997,5.06,419100,{"date":742,"open":720,"high":726,"low":743,"close":726,"change":601,"percent_change":744,"volume":745,"transactions":9,"vwap":726},"2026-05-29",0.72000003,5.33,1426200,{"date":747,"open":706,"high":712,"low":743,"close":720,"change":591,"percent_change":128,"volume":748,"transactions":9,"vwap":720},"2026-05-28",675300,{"date":750,"open":751,"high":733,"low":720,"close":706,"change":529,"percent_change":752,"volume":753,"transactions":9,"vwap":706},"2026-05-27",0.77999997,-2.56,457300,{"date":755,"open":726,"high":756,"low":706,"close":751,"change":617,"percent_change":617,"volume":757,"transactions":9,"vwap":751},"2026-05-26",0.81999999,902700,{"date":759,"open":714,"high":756,"low":713,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-05-22",0.05,6.85,820400,{"date":764,"open":720,"high":706,"low":713,"close":714,"change":97,"percent_change":715,"volume":765,"transactions":9,"vwap":714},"2026-05-21",495600,{"date":767,"open":720,"high":751,"low":701,"close":706,"change":612,"percent_change":768,"volume":769,"transactions":9,"vwap":706},"2026-05-20",1.33,867100,{"date":771,"open":714,"high":706,"low":713,"close":720,"change":612,"percent_change":772,"volume":773,"transactions":9,"vwap":720},"2026-05-19",1.35,739400,{"date":775,"open":726,"high":726,"low":743,"close":705,"change":635,"percent_change":776,"volume":777,"transactions":9,"vwap":705},"2026-05-18",-5.13,525300,{"date":779,"open":712,"high":733,"low":714,"close":751,"change":529,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-05-15",-2.5,705500,{"date":783,"open":726,"high":733,"low":714,"close":733,"change":625,"percent_change":784,"volume":785,"transactions":9,"vwap":733},"2026-05-14",2.56,751900,{"date":787,"open":705,"high":728,"low":705,"close":751,"change":529,"percent_change":780,"volume":788,"transactions":9,"vwap":751},"2026-05-13",731200,{"date":790,"open":696,"high":756,"low":701,"close":733,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":733},"2026-05-12",0.07,9.59,1246200,{"date":795,"open":720,"high":751,"low":672,"close":714,"change":791,"percent_change":796,"volume":797,"transactions":9,"vwap":714},"2026-05-11",10.61,1638500,{"date":799,"open":705,"high":706,"low":651,"close":685,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":685},"2026-05-08",-0.08,-10.81,1009200,{"date":804,"open":720,"high":706,"low":714,"close":705,"change":591,"percent_change":805,"volume":806,"transactions":9,"vwap":705},"2026-05-07",-1.33,411700,{"date":808,"open":743,"high":720,"low":696,"close":720,"change":646,"percent_change":809,"volume":810,"transactions":9,"vwap":720},"2026-05-06",4.17,748800,{"date":812,"open":685,"high":705,"low":651,"close":743,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":743},"2026-05-05",0.09,14.29,1354600,{"date":817,"open":696,"high":696,"low":596,"close":656,"change":721,"percent_change":818,"volume":819,"transactions":9,"vwap":656},"2026-05-04",-7.35,1603500,{"date":821,"open":685,"high":713,"low":651,"close":701,"change":646,"percent_change":822,"volume":823,"transactions":9,"vwap":701},"2026-05-01",4.62,771100,{"date":825,"open":656,"high":696,"low":656,"close":651,"change":612,"percent_change":826,"volume":827,"transactions":9,"vwap":651},"2026-04-30",1.56,1088400,{"date":829,"open":720,"high":706,"low":376,"close":664,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":664},"2026-04-29",-0.11,-14.67,1569500,{"date":834,"open":835,"high":835,"low":610,"close":720,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":720},"2026-04-28",0.93000001,-0.18,-19.35,4188000,{"date":840,"open":841,"high":842,"low":843,"close":835,"change":612,"percent_change":844,"volume":845,"transactions":9,"vwap":835},"2026-04-27",0.89999998,0.94999999,0.88,1.09,1290700,{"date":847,"open":732,"high":848,"low":738,"close":849,"change":569,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-24",0.94,0.92000002,6.98,1465700,{"date":853,"open":854,"high":854,"low":738,"close":727,"change":635,"percent_change":855,"volume":856,"transactions":9,"vwap":727},"2026-04-23",0.91000003,-4.44,458800,{"date":858,"open":859,"high":860,"low":843,"close":841,"change":617,"percent_change":617,"volume":861,"transactions":9,"vwap":841},"2026-04-22",0.88999999,0.97000003,789800,{"date":863,"open":728,"high":835,"low":751,"close":841,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":841},"2026-04-21",0.08,9.76,1601300,{"date":868,"open":732,"high":869,"low":728,"close":756,"change":97,"percent_change":870,"volume":871,"transactions":9,"vwap":756},"2026-04-20",0.87,-3.53,1123900,{"date":873,"open":869,"high":859,"low":738,"close":732,"change":591,"percent_change":874,"volume":875,"transactions":9,"vwap":732},"2026-04-17",-1.16,425500,{"date":877,"open":869,"high":841,"low":738,"close":727,"change":591,"percent_change":878,"volume":879,"transactions":9,"vwap":727},"2026-04-16",-1.15,477900,{"date":881,"open":727,"high":859,"low":738,"close":869,"change":591,"percent_change":882,"volume":883,"transactions":9,"vwap":869},"2026-04-15",-1.14,468300,{"date":885,"open":854,"high":849,"low":869,"close":843,"change":529,"percent_change":886,"volume":887,"transactions":9,"vwap":843},"2026-04-14",-2.22,678500,{"date":889,"open":732,"high":849,"low":738,"close":841,"change":646,"percent_change":890,"volume":891,"transactions":9,"vwap":841},"2026-04-13",3.45,575900,{"date":893,"open":732,"high":843,"low":719,"close":869,"change":612,"percent_change":481,"volume":894,"transactions":9,"vwap":869},"2026-04-10",513300,{"date":896,"open":738,"high":859,"low":738,"close":727,"change":529,"percent_change":897,"volume":898,"transactions":9,"vwap":727},"2026-04-09",-2.27,600900,{"date":900,"open":719,"high":859,"low":726,"close":843,"change":901,"percent_change":814,"volume":902,"transactions":9,"vwap":843},"2026-04-08",0.11,1659900,{"date":904,"open":751,"high":733,"low":720,"close":712,"change":635,"percent_change":905,"volume":906,"transactions":9,"vwap":712},"2026-04-07",-4.94,478000,{"date":908,"open":719,"high":869,"low":733,"close":728,"change":529,"percent_change":734,"volume":909,"transactions":9,"vwap":728},"2026-04-06",997200,{"date":911,"open":696,"high":738,"low":701,"close":719,"change":901,"percent_change":912,"volume":913,"transactions":9,"vwap":719},"2026-04-02",15.28,1872400,{"date":915,"open":713,"high":714,"low":664,"close":743,"change":625,"percent_change":916,"volume":917,"transactions":9,"vwap":743},"2026-04-01",2.86,2582100,{"date":919,"open":651,"high":696,"low":376,"close":696,"change":791,"percent_change":920,"volume":921,"transactions":9,"vwap":696},"2026-03-31",11.11,1367100,{"date":923,"open":376,"high":651,"low":589,"close":656,"change":612,"percent_change":924,"volume":925,"transactions":9,"vwap":656},"2026-03-30",1.61,725600,{"date":927,"open":664,"high":928,"low":589,"close":376,"change":529,"percent_change":929,"volume":930,"transactions":9,"vwap":376},"2026-03-27",0.69,-3.13,768100,{"date":932,"open":651,"high":928,"low":656,"close":664,"change":591,"percent_change":933,"volume":934,"transactions":9,"vwap":664},"2026-03-26",-1.54,810100,{"date":936,"open":713,"high":743,"low":664,"close":651,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":651},"2026-03-25",-0.06,-8.45,1126300,{"date":941,"open":589,"high":714,"low":584,"close":713,"change":813,"percent_change":942,"volume":943,"transactions":9,"vwap":713},"2026-03-24",14.52,3581500,{"date":945,"open":584,"high":651,"low":590,"close":376,"change":601,"percent_change":946,"volume":947,"transactions":9,"vwap":376},"2026-03-23",6.9,1862400,{"date":949,"open":672,"high":672,"low":590,"close":590,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":590},"2026-03-20",-0.09,-13.43,2816500,{"date":954,"open":685,"high":701,"low":664,"close":672,"change":612,"percent_change":117,"volume":955,"transactions":9,"vwap":672},"2026-03-19",756900,{"date":957,"open":696,"high":696,"low":685,"close":685,"change":721,"percent_change":958,"volume":959,"transactions":9,"vwap":685},"2026-03-18",-7.04,1005300,{"date":961,"open":651,"high":713,"low":664,"close":713,"change":760,"percent_change":962,"volume":963,"transactions":9,"vwap":713},"2026-03-17",7.58,876600,{"date":965,"open":685,"high":672,"low":656,"close":685,"change":617,"percent_change":617,"volume":966,"transactions":9,"vwap":685},"2026-03-16",991800,{"date":968,"open":376,"high":672,"low":596,"close":685,"change":601,"percent_change":969,"volume":970,"transactions":9,"vwap":685},"2026-03-13",6.45,997800,{"date":972,"open":376,"high":664,"low":596,"close":376,"change":529,"percent_change":929,"volume":973,"transactions":9,"vwap":376},"2026-03-12",1762200,{"date":975,"open":656,"high":664,"low":589,"close":664,"change":612,"percent_change":976,"volume":977,"transactions":9,"vwap":664},"2026-03-11",1.59,1413700,{"date":979,"open":672,"high":701,"low":376,"close":656,"change":635,"percent_change":980,"volume":981,"transactions":9,"vwap":656},"2026-03-10",-5.97,1432800,{"date":983,"open":672,"high":928,"low":664,"close":672,"change":591,"percent_change":984,"volume":985,"transactions":9,"vwap":672},"2026-03-09",-1.47,1614700,{"date":987,"open":928,"high":928,"low":685,"close":701,"change":97,"percent_change":988,"volume":989,"transactions":9,"vwap":701},"2026-03-06",-4.23,2093200,{"date":991,"open":696,"high":713,"low":672,"close":713,"change":617,"percent_change":617,"volume":992,"transactions":9,"vwap":713},"2026-03-05",1349800,{"date":994,"open":714,"high":705,"low":928,"close":713,"change":97,"percent_change":995,"volume":996,"transactions":9,"vwap":713},"2026-03-04",-4.05,2447400,{"date":998,"open":706,"high":751,"low":714,"close":705,"change":635,"percent_change":776,"volume":999,"transactions":9,"vwap":705},"2026-03-03",1447600,{"date":1001,"open":726,"high":728,"low":712,"close":751,"change":529,"percent_change":780,"volume":1002,"transactions":9,"vwap":751},"2026-03-02",913600,{"date":1004,"open":733,"high":738,"low":705,"close":733,"change":617,"percent_change":617,"volume":1005,"transactions":9,"vwap":733},"2026-02-27",2156600,{"date":1007,"open":756,"high":738,"low":712,"close":733,"change":591,"percent_change":1008,"volume":1009,"transactions":9,"vwap":733},"2026-02-26",-1.23,915600,{"date":1011,"open":751,"high":719,"low":705,"close":728,"change":646,"percent_change":1012,"volume":1013,"transactions":9,"vwap":728},"2026-02-25",3.85,1481400,{"date":1015,"open":728,"high":756,"low":712,"close":751,"change":97,"percent_change":380,"volume":1016,"transactions":9,"vwap":751},"2026-02-24",1441900,{"date":1018,"open":732,"high":727,"low":728,"close":728,"change":635,"percent_change":1019,"volume":1020,"transactions":9,"vwap":728},"2026-02-23",-4.71,1704600,{"date":1022,"open":841,"high":841,"low":732,"close":732,"change":721,"percent_change":1023,"volume":1024,"transactions":9,"vwap":732},"2026-02-20",-5.56,1302200,{"date":1026,"open":848,"high":848,"low":869,"close":841,"change":721,"percent_change":1027,"volume":1028,"transactions":9,"vwap":841},"2026-02-19",-5.26,1235900,{"date":1030,"open":859,"high":1031,"low":859,"close":842,"change":791,"percent_change":1032,"volume":1033,"transactions":9,"vwap":842},"2026-02-18",0.95999998,7.95,1839700,{"date":1035,"open":848,"high":860,"low":727,"close":843,"change":800,"percent_change":294,"volume":1036,"transactions":9,"vwap":843},"2026-02-17",1402600,{"date":1038,"open":854,"high":1039,"low":854,"close":1031,"change":760,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-02-13",0.99000001,5.49,1103300,{"date":1043,"open":841,"high":848,"low":727,"close":854,"change":612,"percent_change":1044,"volume":1045,"transactions":9,"vwap":854},"2026-02-12",1.11,1984100,{"date":1047,"open":841,"high":849,"low":732,"close":841,"change":617,"percent_change":617,"volume":1048,"transactions":9,"vwap":841},"2026-02-11",2209500,{"date":1050,"open":1051,"high":1051,"low":756,"close":841,"change":950,"percent_change":1052,"volume":1053,"transactions":9,"vwap":841},"2026-02-10",0.98000002,-9.09,9951500,{"date":1055,"open":1056,"high":481,"low":854,"close":1039,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1039},"2026-02-09",1.13,-0.24,-19.51,6195000,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":760,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-06",1.18,1.25,1.23,4.24,2406500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1062,"change":617,"percent_change":617,"volume":1072,"transactions":9,"vwap":1062},"2026-02-05",1.17,1.21,1.14,1531300,{"date":1074,"open":1075,"high":1064,"low":1056,"close":1062,"change":529,"percent_change":597,"volume":1076,"transactions":9,"vwap":1062},"2026-02-04",1.22,2242900,{"date":1078,"open":1063,"high":1079,"low":481,"close":1080,"change":635,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-03",1.34,1.2,-3.23,2709200,{"date":1084,"open":1085,"high":1086,"low":1064,"close":1087,"change":646,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-02",1.38,1.48,1.24,2.48,7407400,{"date":1091,"open":1075,"high":1087,"low":481,"close":1070,"change":612,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1070},"2026-01-30",0.83,1054000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1080,"change":800,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1080},"2026-01-29",1.29,1.3,1.19,-6.25,921600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1103,"change":617,"percent_change":617,"volume":1106,"transactions":9,"vwap":1103},"2026-01-28",1.28,1.36,1.26,1512200,{"date":1108,"open":1069,"high":1096,"low":1056,"close":1103,"change":901,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1103},"2026-01-27",9.4,2698400,{"date":1112,"open":1113,"high":1103,"low":1114,"close":1069,"change":950,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1069},"2026-01-26",1.27,1.15,-7.14,2628200,{"date":1118,"open":1105,"high":1119,"low":1063,"close":1105,"change":612,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1105},"2026-01-23",1.32,0.8,1094400,{"date":1123,"open":1044,"high":1113,"low":1044,"close":1063,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1063},"2026-01-22",0.14,12.61,2616800,{"date":1128,"open":1062,"high":1062,"low":844,"close":1044,"change":937,"percent_change":776,"volume":1129,"transactions":9,"vwap":1044},"2026-01-21",2518000,{"date":1131,"open":1098,"high":1064,"low":1114,"close":1069,"change":721,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1069},"2026-01-20",-4.1,4250000,{"date":1135,"open":1098,"high":1064,"low":481,"close":1075,"change":646,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1075},"2026-01-16",2.52,1201800,{"date":1139,"open":1114,"high":1070,"low":1114,"close":1098,"change":646,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1098},"2026-01-15",2.59,553400,{"date":1143,"open":1069,"high":1098,"low":1071,"close":481,"change":591,"percent_change":1144,"volume":1145,"transactions":9,"vwap":481},"2026-01-14",-0.85,945300,{"date":1147,"open":1062,"high":1070,"low":481,"close":1069,"change":529,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1069},"2026-01-13",-1.68,1096000,{"date":1151,"open":1098,"high":1075,"low":1071,"close":1098,"change":612,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1098},"2026-01-12",0.85,1560500,{"date":1155,"open":1080,"high":1075,"low":481,"close":1062,"change":97,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1062},"2026-01-09",-2.48,619100,{"date":1159,"open":1069,"high":1064,"low":1114,"close":1070,"change":760,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1070},"2026-01-08",4.31,1161100,{"date":1163,"open":1044,"high":1062,"low":1164,"close":481,"change":569,"percent_change":647,"volume":1165,"transactions":9,"vwap":481},"2026-01-07",1.1,2166900,{"date":1167,"open":1044,"high":481,"low":1168,"close":1164,"change":591,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1164},"2026-01-06",1.08,-0.9,1844500,{"date":1172,"open":1173,"high":1075,"low":1174,"close":1044,"change":569,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1044},"2026-01-05",1.04,1.02,5.71,5282400,{"date":1178,"open":1168,"high":1168,"low":1173,"close":1179,"change":529,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-02",1.05,-1.87,999400,{"date":1183,"open":1184,"high":844,"low":1185,"close":1184,"change":617,"percent_change":617,"volume":1186,"transactions":9,"vwap":1184},"2025-12-31",1.07,1.06,1474500,{"date":1188,"open":1189,"high":1114,"low":1184,"close":1184,"change":721,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1184},"2025-12-30",1.12,-4.46,1615000,{"date":1193,"open":1114,"high":1080,"low":1044,"close":1189,"change":635,"percent_change":585,"volume":1194,"transactions":9,"vwap":1189},"2025-12-29",3225100,{"date":1196,"open":1071,"high":1098,"low":1071,"close":481,"change":612,"percent_change":869,"volume":1197,"transactions":9,"vwap":481},"2025-12-26",1106800,{"date":1199,"open":1189,"high":1062,"low":1189,"close":1114,"change":612,"percent_change":843,"volume":1200,"transactions":9,"vwap":1114},"2025-12-24",645500,{"date":1202,"open":1062,"high":1062,"low":1056,"close":1071,"change":721,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1071},"2025-12-23",-4.2,1025200,{"date":1206,"open":1114,"high":1075,"low":1044,"close":1098,"change":612,"percent_change":1152,"volume":1207,"transactions":9,"vwap":1098},"2025-12-22",3344400,{"date":1209,"open":1114,"high":1070,"low":1189,"close":1062,"change":646,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1062},"2025-12-19",2.61,4602500,{"date":1213,"open":481,"high":1075,"low":1071,"close":1114,"change":529,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1114},"2025-12-18",-1.71,1463000,{"date":1217,"open":1044,"high":1075,"low":1164,"close":1069,"change":569,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1069},"2025-12-17",5.41,2752300,{"date":1221,"open":1069,"high":1062,"low":1164,"close":1044,"change":937,"percent_change":776,"volume":1222,"transactions":9,"vwap":1044},"2025-12-16",1272600,{"date":1224,"open":1098,"high":1087,"low":1114,"close":1069,"change":760,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1069},"2025-12-15",4.46,2727500,{"date":1228,"open":844,"high":1114,"low":844,"close":1189,"change":646,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1189},"2025-12-12",2.75,1469600,{"date":1232,"open":1185,"high":1044,"low":1185,"close":844,"change":601,"percent_change":1233,"volume":1234,"transactions":9,"vwap":844},"2025-12-11",3.81,2025400,{"date":1236,"open":1237,"high":1168,"low":1237,"close":1179,"change":625,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1179},"2025-12-10",1.03,1.94,1757700,{"date":1241,"open":1174,"high":1179,"low":1242,"close":1237,"change":625,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1237},"2025-12-09",1.01,1.98,934800,{"date":1246,"open":1173,"high":1173,"low":33,"close":1242,"change":529,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1242},"2025-12-08",-1.94,1679800,{"date":1250,"open":1184,"high":844,"low":1237,"close":1237,"change":635,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1237},"2025-12-05",-3.74,1165400,{"date":1254,"open":1184,"high":1164,"low":1237,"close":1184,"change":617,"percent_change":617,"volume":1255,"transactions":9,"vwap":1184},"2025-12-04",1569700,{"date":1257,"open":1184,"high":1044,"low":1173,"close":1184,"change":617,"percent_change":617,"volume":1258,"transactions":9,"vwap":1184},"2025-12-03",1195300,{"date":1260,"open":1164,"high":1164,"low":1179,"close":1184,"change":591,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1184},"2025-12-02",-0.93,1499900,{"date":1264,"open":1164,"high":1056,"low":1184,"close":1168,"change":529,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1168},"2025-12-01",-1.82,1594900,{"date":1268,"open":1164,"high":1189,"low":1184,"close":1164,"change":646,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1164},"2025-11-28",2.8,997300,{"date":1272,"open":1168,"high":1044,"low":1185,"close":1184,"change":591,"percent_change":1261,"volume":1273,"transactions":9,"vwap":1184},"2025-11-26",1464900,{"date":1275,"open":844,"high":1056,"low":1185,"close":1168,"change":617,"percent_change":617,"volume":1276,"transactions":9,"vwap":1168},"2025-11-25",1155600,{"date":1278,"open":1080,"high":1087,"low":1168,"close":1168,"change":707,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1168},"2025-11-24",-6.09,2231500,{"date":1282,"open":1189,"high":1098,"low":1044,"close":1114,"change":601,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1114},"2025-11-21",3.6,1562700,{"date":1286,"open":1087,"high":1105,"low":1164,"close":1044,"change":950,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1044},"2025-11-20",-7.5,2013100,{"date":1290,"open":1098,"high":1070,"low":1056,"close":1080,"change":617,"percent_change":617,"volume":1291,"transactions":9,"vwap":1080},"2025-11-19",1208900,{"date":1293,"open":1113,"high":1113,"low":1069,"close":1080,"change":937,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1080},"2025-11-18",-4.76,1164600,{"date":1297,"open":1298,"high":1298,"low":1063,"close":1105,"change":1299,"percent_change":818,"volume":1300,"transactions":9,"vwap":1105},"2025-11-17",1.37,-0.1,1007900,{"date":1302,"open":768,"high":1303,"low":1304,"close":1104,"change":97,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1104},"2025-11-14",1.39,1.31,-2.16,1090000,{"date":1308,"open":1309,"high":1310,"low":1104,"close":1303,"change":97,"percent_change":137,"volume":1311,"transactions":9,"vwap":1303},"2025-11-13",1.41,1.44,1238600,{"date":1313,"open":1113,"high":1314,"low":1113,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-11-12",1.46,1.42,0.15,11.81,2092800,{"date":1320,"open":1105,"high":1097,"low":1087,"close":1113,"change":612,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1113},"2025-11-11",0.79,987300,{"date":1324,"open":1080,"high":1304,"low":1071,"close":1105,"change":569,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1105},"2025-11-10",5,4614300,{"date":1328,"open":1189,"high":1075,"low":1242,"close":1080,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1080},"2025-11-07",0.13,12.15,4341000,{"date":1333,"open":1044,"high":1056,"low":1237,"close":1184,"change":635,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1184},"2025-11-06",-3.6,2302700,{"date":1337,"open":1189,"high":1071,"low":1168,"close":1044,"change":617,"percent_change":617,"volume":1338,"transactions":9,"vwap":1044},"2025-11-05",1272200,{"date":1340,"open":1044,"high":1062,"low":1168,"close":1044,"change":617,"percent_change":617,"volume":1341,"transactions":9,"vwap":1044},"2025-11-04",2480800,{"date":1343,"open":481,"high":1080,"low":1164,"close":1044,"change":721,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1044},"2025-11-03",-4.31,1530200,{"date":1347,"open":1103,"high":1103,"low":1071,"close":481,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":481},"2025-10-31",-0.13,-10.08,3129800,{"date":1352,"open":1097,"high":1079,"low":1113,"close":1096,"change":529,"percent_change":78,"volume":1353,"transactions":9,"vwap":1096},"2025-10-30",1444000,{"date":1355,"open":768,"high":1298,"low":1097,"close":1304,"change":635,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1304},"2025-10-29",-2.96,1193800,{"date":1359,"open":491,"high":1309,"low":1079,"close":772,"change":721,"percent_change":1360,"volume":1361,"transactions":9,"vwap":772},"2025-10-28",-3.57,1015000,{"date":1363,"open":1310,"high":1364,"low":1085,"close":491,"change":635,"percent_change":1365,"volume":1366,"transactions":9,"vwap":491},"2025-10-27",1.47,-2.78,1217900,{"date":1368,"open":117,"high":117,"low":1310,"close":1310,"change":937,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1310},"2025-10-24",-4,746900,{"date":1372,"open":1373,"high":1373,"low":1315,"close":1373,"change":617,"percent_change":617,"volume":1374,"transactions":9,"vwap":1373},"2025-10-23",1.5,1368100,{"date":1376,"open":1085,"high":26,"low":1085,"close":1373,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1373},"2025-10-22",0.12,8.7,6852200,{"date":1381,"open":772,"high":1309,"low":1119,"close":1085,"change":646,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1085},"2025-10-21",2.22,1395800,{"date":1385,"open":1304,"high":772,"low":1097,"close":772,"change":601,"percent_change":1386,"volume":1387,"transactions":9,"vwap":772},"2025-10-20",3.05,1194700,{"date":1389,"open":768,"high":1079,"low":1097,"close":1304,"change":529,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1304},"2025-10-17",-1.5,781100,{"date":1393,"open":1303,"high":1394,"low":768,"close":768,"change":721,"percent_change":1395,"volume":1396,"transactions":9,"vwap":768},"2025-10-16",1.45,-3.62,1557400,{"date":1398,"open":768,"high":1309,"low":768,"close":1085,"change":760,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1085},"2025-10-15",3.76,1025600,{"date":1402,"open":768,"high":1079,"low":1096,"close":768,"change":591,"percent_change":1403,"volume":1404,"transactions":9,"vwap":768},"2025-10-14",-0.75,1992500,{"date":1406,"open":1079,"high":1085,"low":1304,"close":1079,"change":617,"percent_change":617,"volume":1407,"transactions":9,"vwap":1079},"2025-10-13",1286000,{"date":1409,"open":1309,"high":1410,"low":768,"close":1079,"change":937,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1079},"2025-10-10",1.43,-4.29,1511800,{"date":1414,"open":491,"high":1364,"low":1085,"close":491,"change":529,"percent_change":1415,"volume":1416,"transactions":9,"vwap":491},"2025-10-09",-1.41,1406900,{"date":1418,"open":1410,"high":1394,"low":1303,"close":1315,"change":591,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1315},"2025-10-08",-0.7,1538300,{"date":1422,"open":1423,"high":1423,"low":1315,"close":1410,"change":721,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1410},"2025-10-07",1.49,-3.38,1987200,{"date":1427,"open":1428,"high":1428,"low":1086,"close":1086,"change":800,"percent_change":776,"volume":1429,"transactions":9,"vwap":1086},"2025-10-06",1.57,2059800,{"date":1431,"open":826,"high":924,"low":826,"close":826,"change":625,"percent_change":1097,"volume":1432,"transactions":9,"vwap":826},"2025-10-03",973500,{"date":1434,"open":826,"high":976,"low":1435,"close":1436,"change":529,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-02",1.53,1.54,-1.28,1171500,{"date":1440,"open":1441,"high":1442,"low":1373,"close":826,"change":529,"percent_change":1443,"volume":1444,"transactions":9,"vwap":826},"2025-10-01",1.58,1.6,-1.27,1680700,{"date":1446,"open":924,"high":26,"low":1436,"close":1441,"change":635,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1441},"2025-09-30",-2.47,2295700,{"date":1450,"open":1428,"high":1451,"low":1436,"close":1452,"change":864,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-09-29",1.69,1.62,5.19,1584300,{"date":1456,"open":826,"high":976,"low":1435,"close":1436,"change":529,"percent_change":1437,"volume":1457,"transactions":9,"vwap":1436},"2025-09-26",1393500,{"date":1459,"open":1460,"high":1461,"low":1436,"close":826,"change":950,"percent_change":98,"volume":1462,"transactions":9,"vwap":826},"2025-09-25",1.65,1.66,1522000,{"date":1464,"open":26,"high":1465,"low":1442,"close":1460,"change":612,"percent_change":375,"volume":1466,"transactions":9,"vwap":1460},"2025-09-24",1.68,1100000,{"date":1468,"open":1451,"high":1469,"low":1470,"close":26,"change":591,"percent_change":1471,"volume":1472,"transactions":9,"vwap":26},"2025-09-23",1.77,1.63,-0.61,2370900,{"date":1474,"open":1465,"high":1475,"low":1452,"close":1460,"change":1377,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1460},"2025-09-22",1.8,7.84,3145300,{"date":1479,"open":1373,"high":1436,"low":1364,"close":1435,"change":601,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1435},"2025-09-19",2.68,4825000,{"date":1483,"open":1410,"high":1484,"low":1410,"close":1423,"change":760,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1423},"2025-09-18",1.55,3.47,2692300,{"date":1488,"open":1394,"high":1423,"low":1315,"close":1310,"change":721,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1310},"2025-09-17",-3.36,3192200,{"date":1492,"open":1442,"high":924,"low":1364,"close":1423,"change":1348,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1423},"2025-09-16",-8.02,4472400,{"date":1496,"open":22,"high":1497,"low":1315,"close":1452,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1452},"2025-09-15",1.73,-0.53,-24.65,12779500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":646,"percent_change":1315,"volume":1507,"transactions":9,"vwap":1506},"2025-09-12",2.1,2.17,2.02,2.15,2377600,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-09-11",1.96,2.13,2.12,0.17,8.72,1097500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":601,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-09-10",1.92,2.06,1.86,1.95,2.09,1761600,{"date":1525,"open":1520,"high":1526,"low":275,"close":1527,"change":760,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-09-09",1.97,1.91,2.69,1181100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1520,"change":601,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1520},"2025-09-08",1.82,1.88,1.76,2.2,1127300,{"date":1538,"open":1539,"high":1521,"low":1475,"close":1532,"change":635,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2025-09-05",1.85,-2.15,1019900,{"date":1543,"open":1532,"high":1520,"low":613,"close":1520,"change":601,"percent_change":1535,"volume":1544,"transactions":9,"vwap":1520},"2025-09-04",547700,{"date":1546,"open":613,"high":275,"low":613,"close":1532,"change":612,"percent_change":18,"volume":1547,"transactions":9,"vwap":1532},"2025-09-03",646800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":612,"percent_change":123,"volume":1553,"transactions":9,"vwap":1552},"2025-09-02",1.78,1.87,1.81,862000,{"date":1555,"open":1469,"high":275,"low":1469,"close":1475,"change":625,"percent_change":1189,"volume":1556,"transactions":9,"vwap":1475},"2025-08-29",848800,{"date":1558,"open":1552,"high":1552,"low":1559,"close":1550,"change":97,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2025-08-28",1.75,-1.66,465900,{"date":1563,"open":1534,"high":1532,"low":1564,"close":1552,"change":601,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1552},"2025-08-27",1.74,2.26,561100,{"date":1568,"open":275,"high":275,"low":22,"close":1469,"change":707,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1469},"2025-08-26",-3.8,751300,{"date":1572,"open":1520,"high":1573,"low":1469,"close":275,"change":529,"percent_change":1574,"volume":1575,"transactions":9,"vwap":275},"2025-08-25",1.89,-1.08,1844000,{"date":1577,"open":1497,"high":1551,"low":1497,"close":1520,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1520},"2025-08-22",0.16,9.41,993500,{"date":1582,"open":22,"high":22,"low":1583,"close":1584,"change":529,"percent_change":874,"volume":1585,"transactions":9,"vwap":1584},"2025-08-21",1.67,1.7,510000,{"date":1587,"open":1532,"high":1588,"low":1584,"close":22,"change":707,"percent_change":1589,"volume":1590,"transactions":9,"vwap":22},"2025-08-20",1.83,-3.91,1162400,{"date":1592,"open":1588,"high":1551,"low":1534,"close":613,"change":529,"percent_change":1593,"volume":1594,"transactions":9,"vwap":613},"2025-08-19",-1.1,648600,{"date":1596,"open":1539,"high":1573,"low":1469,"close":1552,"change":635,"percent_change":1305,"volume":1597,"transactions":9,"vwap":1552},"2025-08-18",860500,{"date":1599,"open":1573,"high":1518,"low":1532,"close":1539,"change":591,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1539},"2025-08-15",-0.54,755300,{"date":1603,"open":1588,"high":1518,"low":1497,"close":1520,"change":617,"percent_change":617,"volume":1604,"transactions":9,"vwap":1520},"2025-08-14",1614800,{"date":1606,"open":613,"high":1527,"low":1550,"close":1520,"change":813,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1520},"2025-08-13",5.08,1158500,{"date":1610,"open":26,"high":1552,"low":26,"close":1469,"change":1124,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1469},"2025-08-12",8.59,1576600,{"date":1614,"open":26,"high":1460,"low":1441,"close":1470,"change":617,"percent_change":617,"volume":1615,"transactions":9,"vwap":1470},"2025-08-11",748700,{"date":1617,"open":1584,"high":1584,"low":976,"close":1470,"change":529,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1470},"2025-08-08",-1.21,1421600,{"date":1621,"open":976,"high":1583,"low":1441,"close":1460,"change":864,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1460},"2025-08-07",5.1,1104800,{"date":1625,"open":117,"high":1452,"low":1626,"close":1428,"change":760,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1428},"2025-08-06",1.51,3.29,1019200,{"date":1630,"open":1435,"high":826,"low":1086,"close":117,"change":617,"percent_change":617,"volume":1631,"transactions":9,"vwap":117},"2025-08-05",1367200,{"date":1633,"open":1484,"high":1441,"low":117,"close":117,"change":529,"percent_change":1634,"volume":1635,"transactions":9,"vwap":117},"2025-08-04",-1.3,856300,{"date":1637,"open":826,"high":1442,"low":117,"close":1436,"change":97,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1436},"2025-08-01",-1.91,1084700,{"date":1641,"open":1441,"high":1470,"low":1373,"close":1428,"change":97,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1428},"2025-07-31",-1.88,1995400,{"date":1645,"open":1465,"high":1451,"low":976,"close":1442,"change":800,"percent_change":1294,"volume":1646,"transactions":9,"vwap":1442},"2025-07-30",1015100,{"date":1648,"open":1550,"high":1550,"low":1583,"close":1465,"change":800,"percent_change":697,"volume":1649,"transactions":9,"vwap":1465},"2025-07-29",1154600,{"date":1651,"open":1532,"high":1533,"low":1564,"close":1534,"change":830,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1534},"2025-07-28",-5.88,1045800,{"date":1655,"open":1551,"high":1527,"low":275,"close":1551,"change":529,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1551},"2025-07-25",-1.06,1035300,{"date":1659,"open":1660,"high":1660,"low":1469,"close":1573,"change":635,"percent_change":264,"volume":1661,"transactions":9,"vwap":1573},"2025-07-24",1.9,1280300,{"date":1663,"open":1520,"high":1238,"low":275,"close":1664,"change":813,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-07-23",1.93,4.89,1417600,{"date":1668,"open":1669,"high":1539,"low":1584,"close":275,"change":1316,"percent_change":1670,"volume":1671,"transactions":9,"vwap":275},"2025-07-22",1.71,8.88,1997300,{"date":1673,"open":1436,"high":1584,"low":1435,"close":1451,"change":1124,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1451},"2025-07-21",9.03,1647600,{"date":1677,"open":976,"high":924,"low":1435,"close":1484,"change":529,"percent_change":1443,"volume":1678,"transactions":9,"vwap":1484},"2025-07-18",919000,{"date":1680,"open":1442,"high":1452,"low":826,"close":1428,"change":529,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1428},"2025-07-17",-1.26,955200,{"date":1684,"open":1484,"high":26,"low":1484,"close":976,"change":601,"percent_change":1685,"volume":1686,"transactions":9,"vwap":976},"2025-07-16",2.58,944800,{"date":1688,"open":1452,"high":1669,"low":1484,"close":1484,"change":937,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1484},"2025-07-15",-3.73,1629800,{"date":1692,"open":1441,"high":26,"low":826,"close":924,"change":625,"percent_change":1105,"volume":1693,"transactions":9,"vwap":924},"2025-07-14",1191400,{"date":1695,"open":1452,"high":1470,"low":1436,"close":976,"change":529,"percent_change":1696,"volume":1697,"transactions":9,"vwap":976},"2025-07-11",-1.24,1021900,{"date":1699,"open":924,"high":22,"low":1441,"close":924,"change":625,"percent_change":1105,"volume":1700,"transactions":9,"vwap":924},"2025-07-10",2050600,{"date":1702,"open":1452,"high":1584,"low":826,"close":976,"change":97,"percent_change":1703,"volume":1704,"transactions":9,"vwap":976},"2025-07-09",-1.85,1129100,{"date":1706,"open":1442,"high":1669,"low":1441,"close":1452,"change":646,"percent_change":1573,"volume":1707,"transactions":9,"vwap":1452},"2025-07-08",1037400,{"date":1709,"open":1465,"high":1451,"low":1428,"close":976,"change":707,"percent_change":1710,"volume":1711,"transactions":9,"vwap":976},"2025-07-07",-4.22,1132400,{"date":1713,"open":1583,"high":1451,"low":1470,"close":1461,"change":617,"percent_change":617,"volume":1714,"transactions":9,"vwap":1461},"2025-07-03",751400,{"date":1716,"open":26,"high":1451,"low":924,"close":1461,"change":617,"percent_change":617,"volume":1717,"transactions":9,"vwap":1461},"2025-07-02",1421700,{"date":1719,"open":117,"high":1465,"low":1373,"close":1461,"change":1124,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1461},"2025-07-01",9.21,1585800,{"date":1723,"open":1373,"high":1436,"low":1364,"close":117,"change":646,"percent_change":1724,"volume":1725,"transactions":9,"vwap":117},"2025-06-30",2.01,1586400,{"date":1727,"open":117,"high":1435,"low":1314,"close":1423,"change":591,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1423},"2025-06-27",-0.67,2285200,{"date":1731,"open":826,"high":1442,"low":1423,"close":1373,"change":97,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1373},"2025-06-26",-1.96,1406400,{"date":1735,"open":1451,"high":1451,"low":1373,"close":1435,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1435},"2025-06-25",-0.14,-8.38,1852900,{"date":1740,"open":1470,"high":1451,"low":976,"close":1583,"change":760,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1583},"2025-06-24",3.09,2292300,{"date":1744,"open":1442,"high":1451,"low":976,"close":1452,"change":646,"percent_change":1573,"volume":1745,"transactions":9,"vwap":1452},"2025-06-23",1527800,{"date":1747,"open":1583,"high":1584,"low":1441,"close":976,"change":937,"percent_change":1748,"volume":1749,"transactions":9,"vwap":976},"2025-06-20",-3.64,3294700,{"date":1751,"open":1584,"high":1469,"low":1460,"close":1460,"change":721,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1460},"2025-06-18",-2.94,1347200,{"date":1755,"open":1584,"high":1497,"low":1460,"close":1584,"change":591,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1584},"2025-06-17",-0.58,1413500,{"date":1759,"open":1452,"high":1559,"low":1442,"close":1669,"change":813,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1669},"2025-06-16",5.56,1577900,{"date":1763,"open":1583,"high":1669,"low":924,"close":1452,"change":800,"percent_change":1019,"volume":1764,"transactions":9,"vwap":1452},"2025-06-13",1106100,{"date":1766,"open":1669,"high":1469,"low":1465,"close":1584,"change":591,"percent_change":1756,"volume":1767,"transactions":9,"vwap":1584},"2025-06-12",942100,{"date":1769,"open":1551,"high":1660,"low":1669,"close":1669,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1669},"2025-06-11",-0.16,-8.56,1502100,{"date":1774,"open":1660,"high":1238,"low":1520,"close":1551,"change":529,"percent_change":1656,"volume":687,"transactions":9,"vwap":1551},"2025-06-10",{"date":1776,"open":613,"high":1660,"low":613,"close":1573,"change":1377,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1573},"2025-06-09",6.78,1436400,{"date":1780,"open":1451,"high":1475,"low":1451,"close":1469,"change":813,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1469},"2025-06-06",5.36,1269800,{"date":1784,"open":1669,"high":22,"low":26,"close":1465,"change":635,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1465},"2025-06-05",-2.33,1065600,{"date":1788,"open":1534,"high":1552,"low":1669,"close":22,"change":937,"percent_change":1789,"volume":1790,"transactions":9,"vwap":22},"2025-06-04",-3.37,1220500,{"date":1792,"open":1552,"high":1539,"low":1669,"close":1550,"change":529,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1550},"2025-06-03",-1.11,1528900,{"date":1796,"open":1551,"high":1660,"low":1669,"close":1475,"change":707,"percent_change":1251,"volume":1797,"transactions":9,"vwap":1475},"2025-06-02",1633100,{"date":1799,"open":1533,"high":1518,"low":1588,"close":1551,"change":612,"percent_change":442,"volume":1800,"transactions":9,"vwap":1551},"2025-05-30",1867700,{"date":1802,"open":1527,"high":1518,"low":1532,"close":1520,"change":721,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1520},"2025-05-29",-2.62,1011800,{"date":1806,"open":1526,"high":1505,"low":1660,"close":1527,"change":830,"percent_change":98,"volume":1807,"transactions":9,"vwap":1527},"2025-05-28",932400,{"date":1809,"open":1520,"high":1810,"low":1520,"close":1505,"change":1316,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1505},"2025-05-27",2.04,8.02,1475900,{"date":1814,"open":1518,"high":1526,"low":1539,"close":1551,"change":721,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1551},"2025-05-23",-2.6,1268600,{"date":1818,"open":1521,"high":1526,"low":1533,"close":1518,"change":97,"percent_change":933,"volume":1819,"transactions":9,"vwap":1518},"2025-05-22",1281400,{"date":1821,"open":1822,"high":1823,"low":1664,"close":1521,"change":1736,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1521},"2025-05-21",2.07,2.08,-6.7,2229800,{"date":1827,"open":1503,"high":1382,"low":1822,"close":1522,"change":625,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1522},"2025-05-20",0.97,2352100,{"date":1831,"open":1664,"high":1823,"low":1660,"close":1822,"change":1832,"percent_change":1607,"volume":1833,"transactions":9,"vwap":1822},"2025-05-19",0.1,2290300,{"date":1835,"open":275,"high":1519,"low":275,"close":1526,"change":1513,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1526},"2025-05-16",9.44,4024400,{"date":1839,"open":1584,"high":1552,"low":1460,"close":1475,"change":1316,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1475},"2025-05-15",9.09,3224900,{"date":1843,"open":1497,"high":1534,"low":1428,"close":1460,"change":950,"percent_change":652,"volume":1844,"transactions":9,"vwap":1460},"2025-05-14",2883000,{"date":1846,"open":1475,"high":1660,"low":1564,"close":1564,"change":97,"percent_change":592,"volume":1847,"transactions":9,"vwap":1564},"2025-05-13",3489700,{"date":1849,"open":1584,"high":275,"low":1461,"close":1469,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1469},"2025-05-12",0.19,12.03,4620700,{"date":1854,"open":1428,"high":1460,"low":1373,"close":1441,"change":601,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1441},"2025-05-09",2.6,4456300,{"date":1858,"open":1315,"high":924,"low":1303,"close":1436,"change":813,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1436},"2025-05-08",6.21,9802100,{"date":1862,"open":400,"high":1810,"low":1097,"close":1394,"change":128,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1394},"2025-05-07",-47.65,31165200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1348,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-05-06",2.9,2.97,2.73,2.77,-4.48,2137800,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1867,"change":1348,"percent_change":1411,"volume":1877,"transactions":9,"vwap":1867},"2025-05-05",3.04,2.89,2041300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":901,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-05-02",2.95,3.07,2.92,3.03,3.77,1770800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1882,"change":1891,"percent_change":715,"volume":1892,"transactions":9,"vwap":1882},"2025-05-01",3,3.02,2.88,-0.12,1454000,{"date":1894,"open":1895,"high":461,"low":1876,"close":1875,"change":791,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1875},"2025-04-30",2.94,2.36,2953400,{"date":1899,"open":1900,"high":1868,"low":1901,"close":1868,"change":625,"percent_change":238,"volume":1902,"transactions":9,"vwap":1868},"2025-04-29",2.93,2.84,1218100,{"date":1904,"open":1900,"high":1888,"low":1905,"close":1880,"change":612,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1880},"2025-04-28",2.87,0.34,1346300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1895,"change":1348,"percent_change":988,"volume":1913,"transactions":9,"vwap":1895},"2025-04-25",3.1,3.12,2.85,1429200,{"date":1915,"open":1867,"high":1916,"low":1901,"close":1881,"change":1377,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1881},"2025-04-24",3.11,4.07,2095000,{"date":1920,"open":1921,"high":36,"low":1922,"close":1880,"change":1891,"percent_change":1589,"volume":1923,"transactions":9,"vwap":1880},"2025-04-23",3.08,2.91,1485500,{"date":40,"open":1889,"high":36,"low":1925,"close":1881,"change":760,"percent_change":1461,"volume":1926,"transactions":9,"vwap":1881},2.99,2247200,{"status":1928,"indices":1929,"watchlist":1968,"sectors":1987,"benchmarks":2038},"success",[1930,1937,1943,1949,1955,1962],{"symbol":1931,"name":1932,"price":1933,"change":1934,"pct_change":249,"is_up":1935,"sparkline":1936,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1938,"name":1939,"price":1940,"change":1941,"pct_change":33,"is_up":1935,"sparkline":1942,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1944,"name":1945,"price":1946,"change":1947,"pct_change":505,"is_up":1935,"sparkline":1948,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":1098,"is_up":1935,"sparkline":1954,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1956,"name":1957,"price":1958,"change":1959,"pct_change":1960,"is_up":1935,"sparkline":1961,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1963,"name":1964,"price":1965,"change":1574,"pct_change":1966,"is_up":14,"sparkline":1967,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1969,1974,1980],{"symbol":1970,"name":1971,"price":1972,"change":1741,"pct_change":1079,"is_up":1935,"sparkline":1973,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1975,"name":1976,"price":1977,"change":1978,"pct_change":1174,"is_up":1935,"sparkline":1979,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1981,"name":1982,"price":1983,"change":1984,"pct_change":1985,"is_up":1935,"sparkline":1986,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1988,1992,1996,2000,2004,2009,2014,2019,2024,2029,2033],{"name":1989,"etf":1990,"change":1242,"price":1991,"is_up":1935},"Technology","XLK",199.81,{"name":1993,"etf":1994,"change":569,"price":1995,"is_up":1935},"Financials","XLF",53.49,{"name":1997,"etf":1998,"change":591,"price":1999,"is_up":14},"Healthcare","XLV",166.18,{"name":2001,"etf":2002,"change":1056,"price":2003,"is_up":1935},"Consumer Cycl","XLY",110.04,{"name":2005,"etf":2006,"change":2007,"price":2008,"is_up":1935},"Consumer Staples","XLP",0.25,80.53,{"name":2010,"etf":2011,"change":2012,"price":2013,"is_up":1935},"Energy","XLE",0.4,62.95,{"name":2015,"etf":2016,"change":2017,"price":2018,"is_up":1935},"Industrials","XLI",0.78,169.95,{"name":2020,"etf":2021,"change":2022,"price":2023,"is_up":1935},"Materials","XLB",0.66,48.86,{"name":2025,"etf":2026,"change":2027,"price":2028,"is_up":1935},"Real Estate","XLRE",0.32,40.81,{"name":2030,"etf":2031,"change":233,"price":2032,"is_up":1935},"Utilities","XLU",39.83,{"name":2034,"etf":2035,"change":2036,"price":2037,"is_up":1935},"Comm Services","XLC",0.35,110.32,[2039,2044,2048,2052],{"ticker":2040,"name":2041,"price":2042,"change":2043,"is_up":1935},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2045,"name":2046,"price":2047,"change":1174,"is_up":1935},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2049,"name":2050,"price":2051,"change":505,"is_up":1935},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2053,"name":2054,"price":2055,"change":1960,"is_up":1935},"IWM","iShares Russell 2000",281.52]