[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIND":3,"homepage-market-summary":31,"stock-historical-HIND":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIND","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},"Vyome Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Vyome Holdings Inc is a clinical-stage specialty pharmaceutical company working to treat immune-inflammatory and rare diseases of unmet need with next-generation therapeutic solutions. Its product candidates are: VT-1953, a topical gel that is being developed to treat signs and symptoms of malignant fungating wounds in cancer; VT-1908, a repurposed immune modulator to treat steroid-sparing anterior uveitis; and VB1953, which is being developed to treat moderate to severe acne. Vyome has also commercialized two novel reformulated topical anti-fungal products based on the technology platform of Molecular Replacement Therapeutics (MRT) in India: a dandruff lotion and shampoo. It operates in two segments: pharmaceutical products, which generate the maximum revenue, and biotechnology.","18","San Clemente, CA",false,{"close":16,"open":17,"high":18,"low":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},1.91,1.84,1.96,1.82,1.92,-0.01,-0.52,20220.175317,173,1.8909,6.56,1.75,238264.542733252,3.3,2511,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},56.4,368628,134549251.683313,-95.16,"2025-04-22",[182,183,190,199,207,215,225,234,242,251,260,270,277,284,293,300,308,315,322,330,339,346,354,363,373,382,390,399,407,417,425,433,441,449,456,463,469,476,485,491,495,502,508,514,522,531,537,541,547,553,561,566,574,579,585,589,593,598,603,607,610,615,619,624,629,632,635,639,643,648,653,657,662,665,669,673,679,683,687,692,697,701,706,712,718,723,728,733,739,745,750,756,760,765,769,775,779,783,786,790,793,798,801,806,811,816,820,825,829,834,838,841,846,850,854,858,863,866,871,875,878,882,887,892,897,901,906,911,915,919,922,925,931,935,940,944,947,953,957,961,965,971,978,984,991,998,1006,1014,1021,1030,1036,1041,1047,1054,1062,1071,1079,1084,1091,1097,1103,1107,1113,1117,1122,1127,1133,1139,1143,1149,1154,1159,1166,1174,1181,1188,1195,1199,1205,1210,1215,1222,1226,1233,1240,1247,1252,1257,1262,1266,1271,1277,1283,1289,1295,1301,1305,1314,1321,1326,1333,1341,1346,1353,1361,1369,1378,1384,1391,1398,1402,1407,1413,1420,1424,1430,1437,1441,1448,1454,1460,1467,1473,1478,1485,1490,1497,1504,1512,1519,1526,1534,1540,1546,1552,1557,1562,1567,1570,1577,1581,1588,1592,1597,1603,1608,1613,1621,1627,1634,1641,1644,1649,1655,1660,1666,1670,1675,1681,1686,1694,1701,1707,1714,1722,1729,1736,1744,1751,1756,1762,1768,1775,1782,1791,1798,1807,1816,1824,1831,1838,1844,1850,1857,1866,1875,1882,1891,1897,1903,1911,1917,1922,1929,1934,1939,1946,1955,1961,1966,1972,1980,1989,1995,2003,2010,2016,2023,2029,2035,2040,2046,2052,2057,2061,2066,2072,2075,2078,2081,2086,2092,2095,2100,2105,2111,2117,2122,2129,2137,2144,2149,2155,2162,2170,2179,2187,2194,2203,2208,2217,2224,2231,2238,2245,2252,2260,2268,2275,2281,2286,2294,2303,2311,2320,2327,2333,2340,2345,2351,2357,2366,2374,2381,2385],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":16,"close":20,"change":21,"percent_change":22,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.93,2,9003.0009,140,1.9521,{"date":191,"open":185,"high":192,"low":193,"close":185,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.0425,1.9,-0.09,-4.46,7490.9689,176,1.9535,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":21,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.99,2.02,-0.49,8578.9059,92,1.9914,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":21,"percent_change":203,"volume":212,"transactions":213,"vwap":214},"2026-09-28",2.01,2.06,2.03,5142.9279,96,2.0377,{"date":216,"open":217,"high":218,"low":209,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.07,2.0753,2.04,-0.02,-0.97,9328.0889,151,2.042,{"date":226,"open":227,"high":228,"low":211,"close":210,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",2.032291,2.08,0.05,2.49,6332.843009,221,2.0464,{"date":235,"open":236,"high":209,"low":237,"close":209,"change":108,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.98,1.9472,3.08,5461.9389,162,1.9708,{"date":243,"open":186,"high":244,"low":16,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.09,1.95,0.02,1.04,24778.2599,282,2.0146,{"date":252,"open":253,"high":253,"low":254,"close":185,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.05,1.89,-0.17,-8.1,62923.28637,423,1.9682,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.9699,2.2,2.1,0.14,7.14,199471.9139,1086,2.0968,{"date":271,"open":18,"high":253,"low":18,"close":18,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",0.01,0.51,4926.435949,260,1.9591,{"date":278,"open":219,"high":244,"low":245,"close":245,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",-0.06,-2.99,5612.290484,384,2.0094,{"date":285,"open":286,"high":287,"low":186,"close":209,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",2.0595,2.075,-0.05,-2.43,7808.239394,156,2.0378,{"date":294,"open":295,"high":295,"low":210,"close":210,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.1185,0,4056.968799,109,2.0709,{"date":301,"open":302,"high":302,"low":253,"close":210,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.11,-0.04,-1.9,17529.1969,155,2.0892,{"date":309,"open":253,"high":264,"low":253,"close":264,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",0.04,1.94,3199.196855,168,2.0708,{"date":316,"open":210,"high":317,"low":210,"close":210,"change":318,"percent_change":319,"volume":320,"transactions":306,"vwap":321},"2026-09-09",2.0601,-0.03,-1.44,3988.3581,2.0652,{"date":323,"open":324,"high":324,"low":210,"close":244,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",2.23,-0.13,-5.86,19171.311127,239,2.112,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":21,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",2.1332,2.229,2.22,-0.45,2307.9359,74,2.1695,{"date":340,"open":263,"high":341,"low":263,"close":324,"change":229,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",2.2699,2.29,14443.4073,128,2.2091,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":272,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",2.13,2.18,0.46,4357.698154,143,2.1649,{"date":355,"open":356,"high":357,"low":348,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",2.15,2.17,0.0098,0.45,5938.15,257,2.1456,{"date":364,"open":365,"high":324,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",2.16,2.1512,2.1602,-0.0448,-2.03,7176.1446,104,2.1857,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",2.265,2.205,-0.005,-0.23,2289.0706,93,2.1936,{"date":383,"open":384,"high":324,"low":385,"close":384,"change":229,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",2.21,2.1701,2.31,2222.9976,95,2.2178,{"date":391,"open":392,"high":392,"low":393,"close":365,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",2.28,2.1501,-0.07,-3.14,11792.0226,188,2.2104,{"date":400,"open":401,"high":401,"low":324,"close":324,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",2.2791,-0.012,-0.54,1623.4416,99,2.2338,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.19,2.2999,2.242,-0.008,-0.36,3667.811,97,2.2449,{"date":418,"open":384,"high":419,"low":384,"close":420,"change":318,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.3,2.25,-1.32,4688.4961,123,2.2737,{"date":426,"open":392,"high":427,"low":428,"close":392,"change":303,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.32,2.225,-1.72,9487.5161,122,2.2684,{"date":434,"open":435,"high":436,"low":435,"close":427,"change":437,"percent_change":384,"volume":438,"transactions":439,"vwap":440},"2026-08-19",2.1993,2.3593,0.0501,25397.1345,231,2.3288,{"date":442,"open":443,"high":444,"low":445,"close":341,"change":446,"percent_change":-6,"volume":447,"transactions":197,"vwap":448},"2026-08-18",2.2241,2.27,2.1386,-0.0001,6622.680582,2.256,{"date":450,"open":348,"high":419,"low":348,"close":444,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",0.09,4.13,14413.6311,204,2.2445,{"date":457,"open":357,"high":324,"low":458,"close":349,"change":246,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",2.12,0.93,6140.0301,201,2.1793,{"date":464,"open":349,"high":465,"low":348,"close":365,"change":279,"percent_change":466,"volume":467,"transactions":423,"vwap":468},"2026-08-13",2.24,-2.7,5235.9961,2.1639,{"date":470,"open":471,"high":471,"low":334,"close":334,"change":318,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",2.26,-1.33,11486.622651,127,2.2376,{"date":477,"open":478,"high":479,"low":480,"close":420,"change":310,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",2.2357,2.2744,2.2301,1.81,7627.704575,146,2.2442,{"date":486,"open":365,"high":334,"low":487,"close":384,"change":229,"percent_change":386,"volume":488,"transactions":489,"vwap":490},"2026-08-10",2.1304,6185.6301,149,2.1712,{"date":492,"open":264,"high":365,"low":201,"close":365,"change":246,"percent_change":459,"volume":493,"transactions":188,"vwap":494},"2026-08-07",15182.4971,2.0629,{"date":496,"open":497,"high":498,"low":348,"close":498,"change":296,"percent_change":296,"volume":499,"transactions":500,"vwap":501},"2026-08-06",2.135,2.14,1910.4961,59,2.1342,{"date":503,"open":357,"high":444,"low":504,"close":498,"change":318,"percent_change":505,"volume":506,"transactions":313,"vwap":507},"2026-08-05",2.125,-1.38,10097.4971,2.1667,{"date":509,"open":349,"high":263,"low":264,"close":357,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":367},"2026-08-04",0.005,0.23,5905.1941,393,{"date":515,"open":244,"high":349,"low":516,"close":517,"change":229,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",1.9701,2.165,2.36,10559.9571,293,2.1169,{"date":523,"open":211,"high":524,"low":209,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",2.1394,2.115,0.105,5.22,22075.5241,275,2.0735,{"date":532,"open":533,"high":533,"low":186,"close":209,"change":246,"percent_change":103,"volume":534,"transactions":535,"vwap":536},"2026-07-30",2.0525,2336.5211,106,2.018,{"date":538,"open":201,"high":217,"low":236,"close":201,"change":296,"percent_change":296,"volume":539,"transactions":371,"vwap":540},"2026-07-29",5345.5261,2.0258,{"date":542,"open":211,"high":211,"low":236,"close":201,"change":21,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",-0.5,10056.4961,199,1.9988,{"date":548,"open":210,"high":264,"low":186,"close":186,"change":279,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",-2.91,5914.002,98,2.0438,{"date":554,"open":555,"high":458,"low":219,"close":210,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",2.1102,-0.08,-3.74,9732.001,294,2.0832,{"date":562,"open":348,"high":409,"low":244,"close":498,"change":563,"percent_change":68,"volume":564,"transactions":535,"vwap":565},"2026-07-23",0.0191,6182.741617,2.1181,{"date":567,"open":263,"high":263,"low":458,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",2.1209,-0.0591,-2.71,15062.001,125,2.1698,{"date":575,"open":356,"high":349,"low":458,"close":349,"change":21,"percent_change":576,"volume":577,"transactions":240,"vwap":578},"2026-07-21",-0.46,14682.79003,2.1532,{"date":580,"open":356,"high":409,"low":356,"close":409,"change":310,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",1.86,6564.01,90,2.1645,{"date":586,"open":365,"high":349,"low":458,"close":356,"change":303,"percent_change":587,"volume":588,"transactions":9,"vwap":356},"2026-07-17",-1.83,9200,{"date":590,"open":392,"high":392,"low":348,"close":409,"change":556,"percent_change":591,"volume":592,"transactions":9,"vwap":409},"2026-07-16",-3.52,6700,{"date":594,"open":595,"high":444,"low":596,"close":444,"change":451,"percent_change":452,"volume":597,"transactions":9,"vwap":444},"2026-07-15",2.215,2.211,28900,{"date":599,"open":465,"high":465,"low":600,"close":349,"change":279,"percent_change":601,"volume":602,"transactions":9,"vwap":349},"2026-07-14",2.167,-2.68,10800,{"date":604,"open":334,"high":465,"low":349,"close":465,"change":21,"percent_change":605,"volume":606,"transactions":9,"vwap":465},"2026-07-13",-0.44,15200,{"date":608,"open":465,"high":342,"low":349,"close":420,"change":246,"percent_change":68,"volume":609,"transactions":9,"vwap":420},"2026-07-10",22400,{"date":611,"open":498,"high":324,"low":264,"close":324,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":324},"2026-07-09",0.1,4.69,26000,{"date":616,"open":334,"high":334,"low":264,"close":348,"change":394,"percent_change":617,"volume":618,"transactions":9,"vwap":348},"2026-07-08",-3.18,21100,{"date":620,"open":349,"high":621,"low":349,"close":263,"change":318,"percent_change":622,"volume":623,"transactions":9,"vwap":263},"2026-07-07",2.235,-1.35,5000,{"date":625,"open":420,"high":392,"low":626,"close":324,"change":394,"percent_change":627,"volume":628,"transactions":9,"vwap":324},"2026-07-06",2.187,-3.04,12900,{"date":630,"open":376,"high":419,"low":365,"close":419,"change":229,"percent_change":334,"volume":631,"transactions":9,"vwap":419},"2026-07-02",18200,{"date":633,"open":420,"high":392,"low":365,"close":420,"change":612,"percent_change":97,"volume":634,"transactions":9,"vwap":420},"2026-07-01",22600,{"date":636,"open":498,"high":334,"low":498,"close":356,"change":246,"percent_change":637,"volume":638,"transactions":9,"vwap":356},"2026-06-30",0.94,11000,{"date":640,"open":365,"high":263,"low":348,"close":348,"change":318,"percent_change":641,"volume":642,"transactions":9,"vwap":348},"2026-06-29",-1.39,4900,{"date":644,"open":645,"high":384,"low":498,"close":365,"change":229,"percent_change":646,"volume":647,"transactions":9,"vwap":365},"2026-06-26",2.169,2.37,18100,{"date":649,"open":356,"high":334,"low":650,"close":302,"change":272,"percent_change":651,"volume":652,"transactions":9,"vwap":302},"2026-06-25",2.106,0.48,10900,{"date":654,"open":365,"high":365,"low":264,"close":264,"change":220,"percent_change":655,"volume":656,"transactions":9,"vwap":264},"2026-06-24",-0.94,34400,{"date":658,"open":263,"high":659,"low":264,"close":458,"change":288,"percent_change":660,"volume":661,"transactions":9,"vwap":458},"2026-06-23",2.35,-2.3,45800,{"date":663,"open":334,"high":471,"low":664,"close":357,"change":296,"percent_change":296,"volume":606,"transactions":9,"vwap":357},"2026-06-22",2.145,{"date":666,"open":392,"high":667,"low":357,"close":357,"change":21,"percent_change":576,"volume":668,"transactions":9,"vwap":357},"2026-06-18",2.306,26400,{"date":670,"open":349,"high":386,"low":349,"close":349,"change":220,"percent_change":671,"volume":672,"transactions":9,"vwap":349},"2026-06-17",-0.91,29200,{"date":674,"open":263,"high":675,"low":349,"close":263,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":263},"2026-06-16",2.34,0.03,1.38,10200,{"date":680,"open":357,"high":386,"low":348,"close":357,"change":325,"percent_change":681,"volume":682,"transactions":9,"vwap":357},"2026-06-15",-5.65,15300,{"date":684,"open":334,"high":646,"low":263,"close":419,"change":246,"percent_change":685,"volume":686,"transactions":9,"vwap":419},"2026-06-12",0.88,8300,{"date":688,"open":384,"high":419,"low":689,"close":392,"change":526,"percent_change":690,"volume":691,"transactions":9,"vwap":392},"2026-06-11",2.185,4.83,13200,{"date":693,"open":458,"high":694,"low":302,"close":695,"change":696,"percent_change":238,"volume":628,"transactions":9,"vwap":695},"2026-06-10",2.348,2.175,0.065,{"date":698,"open":348,"high":263,"low":264,"close":302,"change":556,"percent_change":699,"volume":700,"transactions":9,"vwap":302},"2026-06-09",-3.65,9800,{"date":702,"open":302,"high":703,"low":264,"close":409,"change":676,"percent_change":704,"volume":705,"transactions":9,"vwap":409},"2026-06-08",2.245,1.39,63900,{"date":707,"open":342,"high":342,"low":708,"close":365,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":365},"2026-06-05",2.111,-0.14,-6.09,14300,{"date":713,"open":263,"high":714,"low":715,"close":419,"change":310,"percent_change":716,"volume":717,"transactions":9,"vwap":419},"2026-06-04",2.43,2.164,1.77,19700,{"date":719,"open":444,"high":720,"low":334,"close":471,"change":303,"percent_change":721,"volume":722,"transactions":9,"vwap":471},"2026-06-03",2.431,-1.74,49500,{"date":724,"open":465,"high":725,"low":465,"close":419,"change":220,"percent_change":726,"volume":727,"transactions":9,"vwap":419},"2026-06-02",2.344,-0.86,23200,{"date":729,"open":444,"high":730,"low":349,"close":427,"change":220,"percent_change":731,"volume":732,"transactions":9,"vwap":427},"2026-06-01",2.374,-0.85,14700,{"date":734,"open":735,"high":736,"low":444,"close":675,"change":21,"percent_change":737,"volume":738,"transactions":9,"vwap":675},"2026-05-29",2.33,2.39,-0.43,21700,{"date":740,"open":659,"high":741,"low":444,"close":659,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":659},"2026-05-28",2.5,0.11,4.91,23900,{"date":746,"open":334,"high":747,"low":334,"close":465,"change":394,"percent_change":748,"volume":749,"transactions":9,"vwap":465},"2026-05-27",2.325,-3.03,17200,{"date":751,"open":384,"high":752,"low":384,"close":386,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":386},"2026-05-26",2.375,0.08,3.59,32700,{"date":757,"open":758,"high":420,"low":758,"close":324,"change":296,"percent_change":296,"volume":759,"transactions":9,"vwap":324},"2026-05-22",2.141,16600,{"date":761,"open":348,"high":419,"low":244,"close":324,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":324},"2026-05-21",0.12,5.69,33100,{"date":766,"open":767,"high":356,"low":767,"close":302,"change":612,"percent_change":768,"volume":609,"transactions":9,"vwap":302},"2026-05-20",1.935,4.98,{"date":770,"open":771,"high":202,"low":772,"close":209,"change":762,"percent_change":773,"volume":774,"transactions":9,"vwap":209},"2026-05-19",1.85,1.845,6.35,41100,{"date":776,"open":777,"high":20,"low":481,"close":254,"change":296,"percent_change":296,"volume":778,"transactions":9,"vwap":254},"2026-05-18",1.87,26500,{"date":780,"open":185,"high":185,"low":771,"close":254,"change":318,"percent_change":781,"volume":782,"transactions":9,"vwap":254},"2026-05-15",-1.56,21900,{"date":784,"open":20,"high":186,"low":193,"close":20,"change":296,"percent_change":296,"volume":785,"transactions":9,"vwap":20},"2026-05-14",43700,{"date":787,"open":245,"high":236,"low":788,"close":20,"change":279,"percent_change":748,"volume":789,"transactions":9,"vwap":20},"2026-05-13",1.895,39200,{"date":791,"open":201,"high":219,"low":16,"close":236,"change":272,"percent_change":273,"volume":792,"transactions":9,"vwap":236},"2026-05-12",253900,{"date":794,"open":211,"high":263,"low":245,"close":795,"change":194,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-11",1.97,-4.37,45600,{"date":799,"open":498,"high":392,"low":210,"close":210,"change":303,"percent_change":304,"volume":800,"transactions":9,"vwap":210},"2026-05-08",19900,{"date":802,"open":263,"high":384,"low":264,"close":264,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":264},"2026-05-07",-0.1,-4.55,6100,{"date":807,"open":264,"high":419,"low":264,"close":263,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":263},"2026-05-06",0.13,6.28,31000,{"date":812,"open":813,"high":664,"low":253,"close":217,"change":220,"percent_change":814,"volume":815,"transactions":9,"vwap":217},"2026-05-05",2.059,-0.96,30900,{"date":817,"open":185,"high":504,"low":185,"close":244,"change":808,"percent_change":818,"volume":819,"transactions":9,"vwap":244},"2026-05-04",6.63,27600,{"date":821,"open":219,"high":822,"low":18,"close":18,"change":394,"percent_change":823,"volume":824,"transactions":9,"vwap":18},"2026-05-01",2.087,-3.45,25300,{"date":826,"open":186,"high":827,"low":186,"close":211,"change":21,"percent_change":203,"volume":828,"transactions":9,"vwap":211},"2026-04-30",2.084,14600,{"date":830,"open":264,"high":831,"low":211,"close":219,"change":279,"percent_change":832,"volume":833,"transactions":9,"vwap":219},"2026-04-29",2.118,-2.86,20800,{"date":835,"open":357,"high":357,"low":224,"close":264,"change":288,"percent_change":836,"volume":837,"transactions":9,"vwap":264},"2026-04-28",-2.33,32600,{"date":839,"open":263,"high":703,"low":348,"close":356,"change":279,"percent_change":570,"volume":840,"transactions":9,"vwap":356},"2026-04-27",17500,{"date":842,"open":334,"high":444,"low":843,"close":384,"change":288,"percent_change":844,"volume":845,"transactions":9,"vwap":384},"2026-04-24",2.158,-2.21,36700,{"date":847,"open":334,"high":848,"low":384,"close":471,"change":21,"percent_change":605,"volume":849,"transactions":9,"vwap":471},"2026-04-23",2.315,12800,{"date":851,"open":324,"high":659,"low":334,"close":444,"change":272,"percent_change":852,"volume":853,"transactions":9,"vwap":444},"2026-04-22",0.44,25700,{"date":855,"open":735,"high":518,"low":420,"close":471,"change":194,"percent_change":856,"volume":857,"transactions":9,"vwap":471},"2026-04-21",-3.83,25000,{"date":859,"open":334,"high":860,"low":357,"close":659,"change":265,"percent_change":861,"volume":862,"transactions":9,"vwap":659},"2026-04-20",2.38,6.33,24300,{"date":864,"open":471,"high":735,"low":263,"close":384,"change":21,"percent_change":335,"volume":865,"transactions":9,"vwap":384},"2026-04-17",21500,{"date":867,"open":420,"high":868,"low":869,"close":334,"change":220,"percent_change":870,"volume":672,"transactions":9,"vwap":334},"2026-04-16",2.295,2.162,-0.89,{"date":872,"open":465,"high":427,"low":334,"close":465,"change":303,"percent_change":873,"volume":874,"transactions":9,"vwap":465},"2026-04-15",-1.75,15600,{"date":876,"open":735,"high":659,"low":465,"close":392,"change":303,"percent_change":429,"volume":877,"transactions":9,"vwap":392},"2026-04-14",33900,{"date":879,"open":365,"high":714,"low":348,"close":427,"change":808,"percent_change":880,"volume":881,"transactions":9,"vwap":427},"2026-04-13",5.94,22900,{"date":883,"open":735,"high":735,"low":356,"close":409,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":409},"2026-04-10",-0.11,-4.78,13800,{"date":888,"open":498,"high":675,"low":217,"close":419,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":419},"2026-04-09",0.17,7.98,16000,{"date":893,"open":894,"high":420,"low":348,"close":348,"change":246,"percent_change":895,"volume":896,"transactions":9,"vwap":348},"2026-04-08",2.195,0.95,12600,{"date":898,"open":498,"high":518,"low":202,"close":302,"change":288,"percent_change":899,"volume":900,"transactions":9,"vwap":302},"2026-04-07",-2.31,18700,{"date":902,"open":356,"high":903,"low":356,"close":365,"change":676,"percent_change":904,"volume":905,"transactions":9,"vwap":365},"2026-04-06",2.255,1.41,12000,{"date":907,"open":908,"high":384,"low":458,"close":348,"change":220,"percent_change":909,"volume":910,"transactions":9,"vwap":348},"2026-04-02",2.206,-0.93,5100,{"date":912,"open":913,"high":334,"low":458,"close":356,"change":296,"percent_change":296,"volume":914,"transactions":9,"vwap":356},"2026-04-01",2.203,12700,{"date":916,"open":458,"high":324,"low":228,"close":356,"change":742,"percent_change":917,"volume":918,"transactions":9,"vwap":356},"2026-03-31",5.39,26300,{"date":920,"open":264,"high":356,"low":219,"close":219,"change":194,"percent_change":921,"volume":609,"transactions":9,"vwap":219},"2026-03-30",-4.23,{"date":923,"open":458,"high":263,"low":302,"close":348,"change":394,"percent_change":617,"volume":924,"transactions":9,"vwap":348},"2026-03-27",35500,{"date":926,"open":927,"high":928,"low":263,"close":263,"change":394,"percent_change":929,"volume":930,"transactions":9,"vwap":263},"2026-03-26",2.253,2.291,-3.08,7300,{"date":932,"open":675,"high":675,"low":444,"close":444,"change":220,"percent_change":933,"volume":934,"transactions":9,"vwap":444},"2026-03-25",-0.87,7700,{"date":936,"open":392,"high":937,"low":420,"close":342,"change":318,"percent_change":938,"volume":939,"transactions":9,"vwap":342},"2026-03-24",2.335,-1.29,14400,{"date":941,"open":409,"high":736,"low":942,"close":427,"change":310,"percent_change":27,"volume":943,"transactions":9,"vwap":427},"2026-03-23",2.097,38000,{"date":945,"open":444,"high":419,"low":356,"close":392,"change":296,"percent_change":296,"volume":946,"transactions":9,"vwap":392},"2026-03-20",30100,{"date":948,"open":210,"high":949,"low":210,"close":392,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":392},"2026-03-19",2.405,0.2,9.62,83400,{"date":954,"open":458,"high":695,"low":202,"close":228,"change":303,"percent_change":955,"volume":956,"transactions":9,"vwap":228},"2026-03-18",-1.89,33800,{"date":958,"open":263,"high":375,"low":458,"close":458,"change":325,"percent_change":959,"volume":960,"transactions":9,"vwap":458},"2026-03-17",-5.78,63200,{"date":962,"open":471,"high":963,"low":420,"close":420,"change":296,"percent_change":296,"volume":964,"transactions":9,"vwap":420},"2026-03-16",2.352,28100,{"date":966,"open":646,"high":967,"low":420,"close":420,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":420},"2026-03-13",2.526,-0.12,-5.06,30000,{"date":972,"open":973,"high":974,"low":646,"close":646,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":646},"2026-03-12",2.55,2.56,-0.21,-8.14,63600,{"date":979,"open":980,"high":981,"low":973,"close":980,"change":220,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-11",2.58,2.82,-0.77,29900,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":279,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-10",2.68,2.71,2.6,-2.26,37600,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":709,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-09",2.793,2.46,2.66,-5,102800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":884,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-06",2.85,2.99,2.74,2.8,-3.78,31400,{"date":1007,"open":82,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-05",3.11,2.88,2.91,-0.19,-6.13,40500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":318,"percent_change":814,"volume":1020,"transactions":9,"vwap":1019},"2026-03-04",3.17,3.195,3.07,3.1,32100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-03",3.31,3.33,3.041,3.13,-0.28,-8.21,98300,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":310,"percent_change":61,"volume":1035,"transactions":9,"vwap":1034},"2026-03-02",3.28,3.446,3.41,47700,{"date":1037,"open":1038,"high":1039,"low":29,"close":89,"change":272,"percent_change":1040,"volume":597,"transactions":9,"vwap":89},"2026-02-27",3.36,3.43,0.3,{"date":1042,"open":1043,"high":1044,"low":238,"close":1038,"change":884,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1038},"2026-02-26",3.5,3.52,-3.17,126000,{"date":1048,"open":1016,"high":1049,"low":1016,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-25",3.53,3.47,0.33,10.51,176000,{"date":1055,"open":1001,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-24",3.2,2.94,3.14,0.24,8.28,191600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-02-23",2.64,3.05,2.54,2.9,0.27,10.27,257600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":968,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-20",2.73,2.798,2.61,2.63,-4.36,56300,{"date":1080,"open":981,"high":981,"low":995,"close":1081,"change":279,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-19",2.75,-2.14,55700,{"date":1085,"open":980,"high":1086,"low":980,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-18",3,2.81,0.18,6.84,242200,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1076,"change":310,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1076},"2026-02-17",2.51,2.7,1.54,72500,{"date":1098,"open":1099,"high":1100,"low":974,"close":1101,"change":220,"percent_change":982,"volume":1102,"transactions":9,"vwap":1101},"2026-02-13",2.57,2.755,2.59,125000,{"date":1104,"open":973,"high":1064,"low":1105,"close":1075,"change":229,"percent_change":245,"volume":1106,"transactions":9,"vwap":1075},"2026-02-12",2.52,130600,{"date":1108,"open":1109,"high":1110,"low":427,"close":974,"change":21,"percent_change":1111,"volume":1112,"transactions":9,"vwap":974},"2026-02-11",2.53,2.605,-0.39,141500,{"date":1114,"open":1066,"high":1115,"low":741,"close":1099,"change":296,"percent_change":296,"volume":1116,"transactions":9,"vwap":1099},"2026-02-10",2.713,148800,{"date":1118,"open":1087,"high":1119,"low":1066,"close":1099,"change":255,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1099},"2026-02-09",2.84,-6.2,228300,{"date":1123,"open":392,"high":1124,"low":392,"close":1002,"change":852,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1002},"2026-02-06",2.93,19.13,484500,{"date":1128,"open":1109,"high":1129,"low":471,"close":419,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":419},"2026-02-05",2.65,-0.27,-10.51,330500,{"date":1134,"open":253,"high":1135,"low":219,"close":1099,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1099},"2026-02-04",2.78,0.5,24.15,913800,{"date":1140,"open":357,"high":735,"low":209,"close":217,"change":325,"percent_change":1141,"volume":1142,"transactions":9,"vwap":217},"2026-02-03",-5.91,484300,{"date":1144,"open":581,"high":1145,"low":27,"close":263,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":263},"2026-02-02",2.213,0.28,14.58,1347000,{"date":1150,"open":211,"high":263,"low":777,"close":20,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":20},"2026-01-30",-0.22,-10.28,282800,{"date":1155,"open":860,"high":860,"low":458,"close":498,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":498},"2026-01-29",-0.4,-15.75,611900,{"date":1160,"open":1161,"high":1162,"low":1105,"close":1066,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1066},"2026-01-28",2.69,2.77,-0.72,-22.09,1142500,{"date":1167,"open":1168,"high":1169,"low":1129,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-01-27",3.64,3.89,3.26,0.15,4.82,44197600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1008,"change":556,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1008},"2026-01-26",3.24,3.247,3.06,-2.51,39700,{"date":1182,"open":1001,"high":1183,"low":1010,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-23",3.25,3.19,0.275,9.43,52200,{"date":1189,"open":1162,"high":1190,"low":1129,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-22",2.97,2.915,0.235,8.77,48500,{"date":1196,"open":1135,"high":1135,"low":1129,"close":986,"change":556,"percent_change":1197,"volume":1198,"transactions":9,"vwap":986},"2026-01-21",-2.9,17300,{"date":1200,"open":1003,"high":1201,"low":1094,"close":1202,"change":194,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-20",2.87,2.76,-3.16,17000,{"date":1206,"open":1008,"high":1008,"low":1000,"close":1000,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1000},"2026-01-16",-0.24,-7.77,29600,{"date":1211,"open":1019,"high":29,"low":1212,"close":82,"change":1213,"percent_change":427,"volume":1214,"transactions":9,"vwap":82},"2026-01-15",3.03,0.07,21000,{"date":1216,"open":1217,"high":1218,"low":1086,"close":1219,"change":194,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-14",3.12,3.21,3.02,-2.89,13100,{"date":1223,"open":1183,"high":29,"low":1212,"close":1008,"change":968,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1008},"2026-01-13",-3.72,36000,{"date":1227,"open":1183,"high":1228,"low":1229,"close":1230,"change":272,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-12",3.44,3.127,3.23,0.31,56500,{"date":1234,"open":1235,"high":1236,"low":1056,"close":1237,"change":975,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-09",3.46,3.511,3.22,-6.12,13000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1039,"change":246,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1039},"2026-01-08",3.51,3.66,3.35,0.59,9400,{"date":1248,"open":1218,"high":1249,"low":1250,"close":1034,"change":122,"percent_change":1251,"volume":711,"transactions":9,"vwap":1034},"2026-01-07",3.455,3.172,7.91,{"date":1253,"open":1170,"high":1254,"low":1008,"close":1255,"change":288,"percent_change":781,"volume":1256,"transactions":9,"vwap":1255},"2026-01-06",3.345,3.16,21800,{"date":1258,"open":1049,"high":1049,"low":1056,"close":1218,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1218},"2026-01-05",-0.34,-9.58,41000,{"date":1263,"open":1043,"high":1264,"low":1170,"close":1264,"change":742,"percent_change":1056,"volume":1265,"transactions":9,"vwap":1264},"2026-01-02",3.55,36200,{"date":1267,"open":1268,"high":1269,"low":1244,"close":1228,"change":296,"percent_change":296,"volume":1270,"transactions":9,"vwap":1228},"2025-12-31",3.48,3.69,31600,{"date":1272,"open":754,"high":1273,"low":1228,"close":1228,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1228},"2025-12-30",3.659,-0.15,-4.18,35100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":754,"change":709,"percent_change":1282,"volume":833,"transactions":9,"vwap":754},"2025-12-29",3.73,3.77,3.56,-3.75,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1279,"change":318,"percent_change":1288,"volume":647,"transactions":9,"vwap":1279},"2025-12-26",3.67,3.84,3.635,-0.8,{"date":1290,"open":1285,"high":1291,"low":1292,"close":1291,"change":808,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-24",3.76,3.62,3.58,5800,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":744,"transactions":9,"vwap":1298},"2025-12-23",3.8,3.63,-0.25,-6.44,{"date":1302,"open":1298,"high":1303,"low":1292,"close":1303,"change":950,"percent_change":1304,"volume":764,"transactions":9,"vwap":1303},"2025-12-22",3.88,5.43,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-12-19",3.9,4.018,3.57,3.68,-0.197,-5.08,54100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":865,"transactions":9,"vwap":1318},"2025-12-18",3.97,4.05,3.877,-0.083,-2.1,{"date":1322,"open":1323,"high":1323,"low":1169,"close":1324,"change":884,"percent_change":466,"volume":1325,"transactions":9,"vwap":1324},"2025-12-17",4.16,3.96,28800,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":318,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-12-16",4.03,4.36,4.07,-0.73,19200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":22,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-15",4.5,4.57,4.09,4.1,-11.26,36500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1274,"percent_change":395,"volume":738,"transactions":9,"vwap":1345},"2025-12-12",4.753,4.878,4.62,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":556,"percent_change":1352,"volume":845,"transactions":9,"vwap":1351},"2025-12-11",4.75,5,4.72,4.77,-1.65,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":255,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-10",4.92,5.19,4.671,4.85,-3.39,54900,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-09",5.6,4.9,5.02,-0.71,-12.39,107500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-08",5.17,5.88,4.8,5.73,0.72,14.37,728200,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":556,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-05",5.45,5.01,-1.57,24800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1386,"change":753,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1386},"2025-12-04",5.09,5.34,5.05,1.6,14200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1381,"change":1396,"percent_change":1397,"volume":964,"transactions":9,"vwap":1381},"2025-12-03",4.96,5.2,4.81,0.055,1.11,{"date":1399,"open":1349,"high":1388,"low":1364,"close":1400,"change":272,"percent_change":950,"volume":1401,"transactions":9,"vwap":1400},"2025-12-02",4.955,8500,{"date":1403,"open":1349,"high":527,"low":1364,"close":1404,"change":1405,"percent_change":1406,"volume":905,"transactions":9,"vwap":1404},"2025-12-01",4.945,-0.235,-4.54,{"date":1408,"open":1409,"high":1387,"low":1410,"close":1411,"change":310,"percent_change":132,"volume":1412,"transactions":9,"vwap":1411},"2025-11-28",5.254,5.095,5.18,10400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":394,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1415},"2025-11-26",5.14,5.369,5.06,-1.34,10100,{"date":1421,"open":1356,"high":1422,"low":1415,"close":1422,"change":108,"percent_change":1423,"volume":686,"transactions":9,"vwap":1422},"2025-11-25",5.21,1.17,{"date":1425,"open":1426,"high":1427,"low":690,"close":1428,"change":889,"percent_change":1034,"volume":1429,"transactions":9,"vwap":1428},"2025-11-24",4.89,5.36,5.15,11600,{"date":1431,"open":1373,"high":1432,"low":1433,"close":768,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":768},"2025-11-21",5.12,4.541,0.21,4.4,30600,{"date":1438,"open":1439,"high":1351,"low":1439,"close":1351,"change":1440,"percent_change":1050,"volume":782,"transactions":9,"vwap":1351},"2025-11-20",4.44,0.16,{"date":1442,"open":1415,"high":1443,"low":1444,"close":1445,"change":413,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-11-19",5.495,4.51,4.61,-7.24,45000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":451,"percent_change":17,"volume":711,"transactions":9,"vwap":1453},"2025-11-18",4.815,4.99,4.772,4.97,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":272,"percent_change":1434,"volume":700,"transactions":9,"vwap":1459},"2025-11-17",4.87,5.1,4.822,4.88,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1456,"change":279,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1456},"2025-11-14",4.93,5.175,4.76,-1.22,29500,{"date":1468,"open":1469,"high":1470,"low":1456,"close":1462,"change":1111,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1462},"2025-11-13",5.3,5.35,-7.33,32000,{"date":1474,"open":1475,"high":1416,"low":1422,"close":1476,"change":272,"percent_change":1477,"volume":588,"transactions":9,"vwap":1476},"2025-11-12",5.26,5.32,0.19,{"date":1479,"open":1470,"high":1480,"low":1481,"close":1482,"change":325,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-11",5.4,5.24,5.31,-2.39,28600,{"date":1486,"open":1469,"high":1487,"low":1469,"close":1488,"change":394,"percent_change":1489,"volume":914,"transactions":9,"vwap":1488},"2025-11-10",5.515,5.44,-1.27,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1274,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-07",5.64,5.04,5.51,-2.65,30500,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":881,"transactions":9,"vwap":1501},"2025-11-06",5.96,5.615,5.66,-0.305,-5.11,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-05",6.19,5.82,5.965,-0.205,-3.32,32900,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":709,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-04",6.03,6.327,6.17,-2.22,38700,{"date":1520,"open":1521,"high":26,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-03",5.865,6.31,0.26,4.3,181200,{"date":1527,"open":1528,"high":1529,"low":1494,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-31",5.62,6.1,6.05,0.47,8.42,78400,{"date":1535,"open":1469,"high":1536,"low":1469,"close":1537,"change":950,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-30",5.7,5.58,3.72,35900,{"date":1541,"open":1542,"high":1492,"low":1543,"close":1544,"change":1274,"percent_change":570,"volume":1545,"transactions":9,"vwap":1544},"2025-10-29",5.53,5.33,5.38,81400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1542,"change":272,"percent_change":1088,"volume":1551,"transactions":9,"vwap":1542},"2025-10-28",5.52,5.65,5.373,20000,{"date":1553,"open":1482,"high":1554,"low":1482,"close":1548,"change":676,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1548},"2025-10-27",5.68,0.55,26900,{"date":1558,"open":1542,"high":1536,"low":1559,"close":1560,"change":303,"percent_change":1163,"volume":1561,"transactions":9,"vwap":1560},"2025-10-24",5.481,5.49,27200,{"date":1563,"open":1380,"high":1564,"low":1565,"close":1542,"change":753,"percent_change":1566,"volume":1270,"transactions":9,"vwap":1542},"2025-10-23",5.61,5.328,1.47,{"date":1568,"open":1488,"high":1501,"low":1427,"close":1380,"change":272,"percent_change":1088,"volume":1569,"transactions":9,"vwap":1380},"2025-10-22",85600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1488,"change":246,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1488},"2025-10-21",5.47,5.5,5.28,0.37,46600,{"date":1578,"open":1371,"high":1560,"low":1371,"close":1579,"change":265,"percent_change":1129,"volume":1580,"transactions":9,"vwap":1579},"2025-10-20",5.42,35800,{"date":1582,"open":1583,"high":1469,"low":1584,"close":1574,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1574},"2025-10-17",5.205,5.08,0.22,4.35,23100,{"date":1589,"open":1427,"high":1427,"low":1349,"close":1417,"change":1130,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1417},"2025-10-16",-5.07,65100,{"date":1593,"open":1394,"high":1594,"low":1584,"close":1543,"change":676,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1543},"2025-10-15",5.435,0.57,169100,{"date":1598,"open":690,"high":1470,"low":1599,"close":1469,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1469},"2025-10-14",4.71,0.29,5.79,84800,{"date":1604,"open":1386,"high":1550,"low":1605,"close":1381,"change":279,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1381},"2025-10-13",4.869,-1.18,85800,{"date":1609,"open":1564,"high":1564,"low":1381,"close":1610,"change":737,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-10",5.07,-7.82,163200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1573,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1573},"2025-10-09",5.87,5.98,5.41,-0.37,-6.3,122400,{"date":1622,"open":1623,"high":1516,"low":1624,"close":1615,"change":1259,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2025-10-08",6.16,5.71,-5.48,125900,{"date":1628,"open":1394,"high":1629,"low":1394,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-07",6.45,6.21,0.96,18.29,429300,{"date":1635,"open":1617,"high":1573,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-06",5.13,5.25,-0.26,-4.72,162200,{"date":1642,"open":1427,"high":1363,"low":1469,"close":1494,"change":1171,"percent_change":1003,"volume":1643,"transactions":9,"vwap":1494},"2025-10-03",99500,{"date":1645,"open":1536,"high":1646,"low":1469,"close":1427,"change":709,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1427},"2025-10-02",5.72,-2.55,270900,{"date":1650,"open":1411,"high":1651,"low":1652,"close":1573,"change":142,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1573},"2025-10-01",5.63,5.146,6.18,130300,{"date":1656,"open":917,"high":917,"low":1417,"close":1411,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1411},"2025-09-30",-0.175,-3.27,82400,{"date":1661,"open":1549,"high":1662,"low":1356,"close":1663,"change":1664,"percent_change":1293,"volume":1665,"transactions":9,"vwap":1663},"2025-09-29",5.799,5.355,0.185,351800,{"date":1667,"open":1573,"high":1573,"low":1493,"close":1371,"change":1207,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1371},"2025-09-26",-4.44,76800,{"date":1671,"open":1672,"high":1549,"low":1417,"close":1617,"change":288,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1617},"2025-09-25",5.23,-0.92,113400,{"date":1676,"open":1677,"high":1677,"low":1394,"close":1678,"change":255,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-24",5.84,5.46,-3.02,154900,{"date":1682,"open":1492,"high":1372,"low":1363,"close":1651,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1651},"2025-09-23",-0.16,-2.76,118200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1601,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1601},"2025-09-22",6,6.213,5.75,-0.445,-7.14,304200,{"date":1695,"open":1696,"high":818,"low":1623,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-09-19",6.57,6.235,-0.375,-5.67,251500,{"date":1702,"open":773,"high":1703,"low":1704,"close":1703,"change":1600,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-09-18",6.61,6.097,4.59,328800,{"date":1708,"open":1709,"high":1710,"low":1688,"close":1711,"change":1185,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-17",9.35,9.56,6.32,4.55,14340600,{"date":1715,"open":1716,"high":1717,"low":1688,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-09-16",6.65,6.79,6.045,-0.405,-6.28,55200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1629,"change":731,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1629},"2025-09-15",7.02,7.4,6.34,-11.64,69000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1207,"percent_change":617,"volume":1735,"transactions":9,"vwap":1734},"2025-09-12",7.33,7.765,7.11,7.3,31100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":543,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-11",7.72,8.18,7.27,7.54,-6.22,99600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":762,"percent_change":1750,"volume":1539,"transactions":9,"vwap":1749},"2025-09-10",8,8.213,7.813,8.04,1.52,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":255,"percent_change":1320,"volume":647,"transactions":9,"vwap":1755},"2025-09-09",7.85,8.431,7.92,{"date":1757,"open":1746,"high":1758,"low":1759,"close":1760,"change":265,"percent_change":1761,"volume":1511,"transactions":9,"vwap":1760},"2025-09-08",8.46,7.8,8.09,1.76,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":889,"percent_change":409,"volume":1767,"transactions":9,"vwap":1766},"2025-09-05",7.76,8.532,7.95,64500,{"date":1769,"open":1770,"high":1771,"low":1764,"close":1772,"change":1773,"percent_change":1774,"volume":755,"transactions":9,"vwap":1772},"2025-09-04",8.4,8.6,7.78,-0.775,-9.06,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":246,"percent_change":511,"volume":1781,"transactions":9,"vwap":1780},"2025-09-03",8.36,9.079,8.29,8.555,115300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-02",8.8,9.16,8.27,8.535,-0.665,-7.23,40400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1156,"percent_change":1797,"volume":924,"transactions":9,"vwap":1796},"2025-08-29",9.36,9.69,9.07,9.2,-4.17,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-08-28",10.44,10.966,9.305,9.6,-1.03,-9.69,56200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-27",10.99,11.2,10.32,10.63,-0.61,-5.43,53600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":303,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-08-26",11.25,11.43,10.915,11.24,-0.35,19300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":378,"percent_change":1830,"volume":1325,"transactions":9,"vwap":1829},"2025-08-25",11.56,12,11.162,11.28,-2,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1555,"percent_change":1365,"volume":1837,"transactions":9,"vwap":1836},"2025-08-22",10.92,11.965,10.46,11.51,86700,{"date":1839,"open":1840,"high":1810,"low":1841,"close":1842,"change":795,"percent_change":1843,"volume":1525,"transactions":9,"vwap":1842},"2025-08-21",9.27,9.01,10.96,21.91,{"date":1845,"open":1749,"high":1846,"low":1749,"close":1847,"change":318,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-20",9.34,8.99,-0.33,63100,{"date":1851,"open":1852,"high":1853,"low":1770,"close":1854,"change":1600,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-19",8.41,9.66,9.02,3.32,95600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-18",12.85,12.87,8.51,8.73,-5.27,-37.64,320400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-15",14.26,16,12.57,14,-1.68,-10.71,130000,{"date":1876,"open":1877,"high":1878,"low":1810,"close":1879,"change":1009,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-14",12.08,18.6,15.68,22.5,3435350,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-13",8.32,16.2,8.16,12.8,4.68,57.64,10939700,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":890,"volume":1790,"transactions":9,"vwap":1895},"2025-08-12",7.52,8.2,8.12,0.6,{"date":1898,"open":1899,"high":1771,"low":1900,"close":1893,"change":319,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1893},"2025-08-11",8.44,7.48,-16.07,72575,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-08",9.32,9.744,8.96,-1.84,-17.04,95450,{"date":1912,"open":1811,"high":1913,"low":1914,"close":1915,"change":651,"percent_change":97,"volume":1916,"transactions":9,"vwap":1915},"2025-08-07",11.4,10.28,10.8,156025,{"date":1918,"open":1800,"high":1919,"low":1920,"close":1811,"change":296,"percent_change":296,"volume":1921,"transactions":9,"vwap":1811},"2025-08-06",10.556,10.16,39850,{"date":1923,"open":1924,"high":1811,"low":1925,"close":1811,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1811},"2025-08-05",10.2,9.852,0.36,3.61,48725,{"date":1930,"open":1924,"high":1924,"low":1931,"close":1932,"change":296,"percent_change":296,"volume":1933,"transactions":9,"vwap":1932},"2025-08-04",9.68,9.96,23425,{"date":1935,"open":1936,"high":1932,"low":1937,"close":1932,"change":950,"percent_change":253,"volume":1938,"transactions":9,"vwap":1932},"2025-08-01",9.76,9.4,22225,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1936,"change":413,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1936},"2025-07-31",9.8,10.116,9.72,-3.56,21775,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-30",9.92,10.24,9.52,10.12,0.8,8.58,50050,{"date":1956,"open":1710,"high":1957,"low":1958,"close":1905,"change":1027,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1905},"2025-07-29",9.796,9.24,-2.92,151175,{"date":1962,"open":1936,"high":1948,"low":1803,"close":1803,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1803},"2025-07-28",-0.32,-3.23,54375,{"date":1967,"open":1968,"high":1833,"low":1941,"close":1948,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1948},"2025-07-25",10.36,-1,-9.16,144550,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1833,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1833},"2025-07-24",13.52,13.96,10.62,-2.48,-18.51,247025,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-23",12.84,14.2,12.28,13.4,1.32,10.93,693625,{"date":1990,"open":1991,"high":1992,"low":1913,"close":1877,"change":852,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1877},"2025-07-22",11.68,12.4,3.78,57950,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":74,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-21",12.48,12.88,11.6,11.64,-8.49,145325,{"date":2004,"open":2005,"high":2006,"low":1810,"close":2007,"change":1986,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-18",11.48,12.76,12.72,11.58,173900,{"date":2011,"open":1999,"high":2012,"low":2013,"close":1913,"change":753,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1913},"2025-07-17",11.84,11.12,0.71,85625,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1896,"percent_change":1363,"volume":2022,"transactions":9,"vwap":2021},"2025-07-16",10.72,11.88,10.284,11.32,130075,{"date":2024,"open":2025,"high":1842,"low":2025,"close":2018,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2018},"2025-07-15",9.48,1.16,12.13,126300,{"date":2030,"open":2031,"high":2032,"low":1958,"close":1710,"change":310,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1710},"2025-07-14",9.44,9.624,0.42,24100,{"date":2036,"open":1941,"high":2037,"low":2031,"close":1950,"change":1207,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1950},"2025-07-11",10.0039997,-2.46,31425,{"date":2041,"open":1941,"high":2042,"low":2043,"close":1936,"change":1207,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1936},"2025-07-10",10.02,9.688,-2.4,22675,{"date":2047,"open":1924,"high":1924,"low":1941,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-07-09",10,-0.48,-4.58,37500,{"date":2053,"open":2031,"high":1833,"low":1937,"close":2054,"change":1631,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-08",10.48,10.08,148775,{"date":2058,"open":1937,"high":2059,"low":1937,"close":1950,"change":310,"percent_change":2033,"volume":2060,"transactions":9,"vwap":1950},"2025-07-07",9.632,26225,{"date":2062,"open":1803,"high":2063,"low":1937,"close":2025,"change":2064,"percent_change":2065,"volume":1332,"transactions":9,"vwap":2025},"2025-07-03",9.772,-0.2,-2.07,{"date":2067,"open":1803,"high":2068,"low":2069,"close":1931,"change":303,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1931},"2025-07-02",9.84,9.532,-0.41,20575,{"date":2073,"open":1950,"high":1941,"low":2025,"close":1943,"change":303,"percent_change":2070,"volume":2074,"transactions":9,"vwap":1943},"2025-07-01",58000,{"date":2076,"open":1950,"high":2068,"low":1950,"close":1936,"change":296,"percent_change":296,"volume":2077,"transactions":9,"vwap":1936},"2025-06-30",34075,{"date":2079,"open":951,"high":1968,"low":2031,"close":1936,"change":1059,"percent_change":1105,"volume":2080,"transactions":9,"vwap":1936},"2025-06-27",111300,{"date":2082,"open":1941,"high":2083,"low":2031,"close":1950,"change":1963,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1950},"2025-06-26",10.248,-3.25,382775,{"date":2087,"open":2088,"high":2088,"low":1941,"close":2068,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2068},"2025-06-25",12.1,-0.64,-6.11,255625,{"date":2093,"open":2048,"high":2018,"low":2048,"close":2054,"change":1059,"percent_change":675,"volume":2094,"transactions":9,"vwap":2054},"2025-06-24",41350,{"date":2096,"open":2048,"high":2097,"low":2048,"close":1949,"change":310,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1949},"2025-06-23",10.684,0.39,39375,{"date":2101,"open":1811,"high":2102,"low":2103,"close":1924,"change":303,"percent_change":1111,"volume":2104,"transactions":9,"vwap":1924},"2025-06-20",10.604,10.056,78900,{"date":2106,"open":2107,"high":2108,"low":1941,"close":1949,"change":605,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1949},"2025-06-18",10.4,10.84,-4.12,61575,{"date":2112,"open":1913,"high":2113,"low":2107,"close":2114,"change":1288,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-17",11.428,10.68,-6.97,109475,{"date":2118,"open":1931,"high":2005,"low":1853,"close":2005,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2005},"2025-06-16",1.4,13.89,238300,{"date":2123,"open":2124,"high":1842,"low":2125,"close":2055,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2055},"2025-06-13",10.76,9.64,-2.36,-18.97,309700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1032,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-12",11.92,16.52,11.16,12.44,35.81,19929425,{"date":2138,"open":1943,"high":2139,"low":2140,"close":1785,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1785},"2025-06-11",9.788,8.92,-0.68,-6.91,113975,{"date":2145,"open":2068,"high":2107,"low":1803,"close":2068,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2068},"2025-06-10",-0.56,-5.38,91650,{"date":2150,"open":1943,"high":2151,"low":1796,"close":2107,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2107},"2025-06-09",11,-6.32,-37.8,611925,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1027,"percent_change":1352,"volume":2161,"transactions":9,"vwap":2160},"2025-06-06",16.8,17.26,16.44,16.72,64400,{"date":2163,"open":2164,"high":2165,"low":2157,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-05",18.88,20.76,17,-2.32,-12.01,120325,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-04",22.92,23.68,18.8,19.32,-7.68,-28.44,347600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1936,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-03",22.88,33.16,20,27,56.61,14410200,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2044,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-02",16.12,18,17.24,-12.22,17425,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-30",18.16,19.8,17.92,19.64,1.48,8.15,22625,{"date":2204,"open":1878,"high":2205,"low":2206,"close":2196,"change":1683,"percent_change":933,"volume":2207,"transactions":9,"vwap":2196},"2025-05-29",19.18,17.376,6225,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-05-28",18.72,19.84,18.24,18.32,-0.76,-3.98,7000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":310,"percent_change":1434,"volume":2223,"transactions":9,"vwap":2222},"2025-05-27",19.4,20.040001,18.56,19.08,11775,{"date":2225,"open":2226,"high":2183,"low":2227,"close":2228,"change":1163,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-23",19.48,19,19.040001,-3.64,10000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1163,"percent_change":591,"volume":2237,"transactions":9,"vwap":2236},"2025-05-22",20.48,21.556,18.952,19.76,15325,{"date":2239,"open":2240,"high":2241,"low":2183,"close":2233,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2233},"2025-05-21",23.2,24.035999,-3.2,-13.51,34200,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2173,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2173},"2025-05-20",25.84,23.64,-2.2,-8.5,13250,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1212,"volume":2259,"transactions":9,"vwap":2257},"2025-05-19",24.6,26.296,24.4,25.88,0.76,18250,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1365,"volume":2267,"transactions":9,"vwap":2265},"2025-05-16",23.92,27.2,23.456,25.12,1.2,14825,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2262,"change":1027,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2262},"2025-05-15",23.96,24.74,23,-1.16,8875,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1288,"percent_change":2242,"volume":2280,"transactions":9,"vwap":2279},"2025-05-14",24.72,23.72,24.2,16550,{"date":2282,"open":2283,"high":2257,"low":2272,"close":67,"change":1631,"percent_change":2284,"volume":2285,"transactions":9,"vwap":67},"2025-05-13",23.8,3.99,21525,{"date":2287,"open":2288,"high":67,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-05-12",22.68,22.58,24.040001,-2.6,-9.76,36175,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-05-09",28.48,29.2,22.12,26.64,-6.66,-20,83275,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1320,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-08",34.2,34.3,32.5,33.3,-5.93,30366,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-05-07",35,37.5,33,35.4,-9.1,-20.45,50020,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":1536,"volume":2326,"transactions":9,"vwap":2324},"2025-05-06",40.2,46.6,44.5,2.4,37744,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":612,"percent_change":1059,"volume":2332,"transactions":9,"vwap":2331},"2025-05-05",39,46.3,42.099998,55585,{"date":2334,"open":2335,"high":176,"low":2329,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-05-02",54.9,42,8.1,23.89,1252827,{"date":2341,"open":2315,"high":2313,"low":2342,"close":2343,"change":296,"percent_change":296,"volume":2344,"transactions":9,"vwap":2343},"2025-05-01",32.7,33.9,13486,{"date":2346,"open":2347,"high":2348,"low":2307,"close":2343,"change":2349,"percent_change":721,"volume":2350,"transactions":9,"vwap":2343},"2025-04-30",34,34.5,-0.6,13013,{"date":2352,"open":2313,"high":2353,"low":2315,"close":2348,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2348},"2025-04-29",35.2,-1.7,-4.7,15524,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-04-28",37,38.2,35.5,36.2,-0.3,-0.82,19518,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-04-25",36.099998,38.4,36.5,-1.5,-3.95,16451,{"date":2375,"open":2376,"high":2377,"low":2314,"close":2378,"change":1969,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-04-24",38.9,40.8,38,-2.56,21041,{"date":2382,"open":2329,"high":2383,"low":2378,"close":2329,"change":543,"percent_change":1489,"volume":2384,"transactions":9,"vwap":2329},"2025-04-23",41.2,35618,{"date":180,"open":2386,"high":2387,"low":2359,"close":2388,"change":612,"percent_change":122,"volume":2389,"transactions":9,"vwap":2388},39.4,43.6,39.5,100323]