[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNST":3,"homepage-market-summary":31,"stock-historical-HNST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HNST","2026-10-02",{"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},"The Honest Company, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","The Honest Co Inc is a personal care company dedicated to creating cleanly-formulated and sustainably-designed products for everyone from babies to adults. By combining thoughtful design with science-based innovation, the company delivers personal care products for everyone from babies to adults, spanning categories across wipes, personal care, diapers, and beauty. It has three product categories namely; Diapers and Wipes, Skin and Personal Care, and Household and Wellness, out of which the majority of its revenue is generated from the sale of diapers and wipes. The company operates only in the United States.","174","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.16,5.05,5.18,5.035,5.02,0.14,2.79,1049391.703802,10161,5.1103,6.01,2.07,2346066.638913788,78.4,1361,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2614253,954202359.728447,15.18,"2025-04-22",[182,183,193,202,211,220,228,238,247,258,267,275,284,294,304,313,320,328,338,349,357,367,376,385,394,403,413,420,430,438,447,458,467,477,487,496,506,515,523,530,537,545,555,565,575,585,595,603,613,620,628,635,644,653,662,667,674,681,686,692,696,700,705,710,715,720,724,729,735,742,747,753,760,768,775,781,787,792,798,803,808,813,817,824,832,839,845,849,855,861,866,871,876,884,890,896,901,906,911,917,921,926,931,938,944,950,957,962,965,971,976,981,985,991,995,999,1005,1011,1016,1021,1028,1034,1041,1047,1053,1061,1068,1073,1080,1087,1091,1095,1099,1102,1108,1114,1120,1126,1131,1135,1139,1144,1149,1155,1159,1164,1167,1171,1174,1178,1183,1187,1194,1202,1209,1215,1220,1226,1232,1239,1245,1249,1255,1260,1265,1270,1277,1282,1288,1295,1302,1307,1312,1317,1322,1328,1333,1337,1341,1345,1349,1355,1359,1363,1367,1370,1374,1378,1382,1386,1389,1393,1398,1403,1406,1410,1415,1419,1422,1425,1430,1434,1439,1442,1447,1450,1453,1457,1460,1464,1468,1471,1474,1478,1482,1486,1490,1494,1499,1504,1510,1514,1518,1522,1526,1531,1538,1543,1547,1552,1556,1561,1565,1569,1573,1576,1580,1584,1589,1592,1595,1598,1602,1606,1609,1612,1616,1620,1623,1628,1634,1637,1641,1644,1648,1653,1658,1663,1667,1672,1676,1681,1687,1694,1700,1704,1709,1714,1720,1725,1729,1733,1736,1739,1743,1746,1750,1755,1760,1764,1769,1773,1778,1782,1785,1789,1793,1797,1800,1806,1812,1817,1823,1831,1837,1844,1851,1855,1861,1867,1874,1879,1885,1892,1896,1901,1906,1913,1917,1922,1926,1930,1935,1941,1946,1951,1955,1960,1965,1969,1972,1975,1979,1983,1988,1993,1997,2001,2007,2011,2017,2021,2025,2028,2033,2037,2041,2044,2047,2051,2055,2059,2063,2067,2072,2076,2081,2086,2090,2095,2099,2103,2108,2114,2119,2123,2127,2131,2134,2139,2142,2146,2149,2153,2157],{"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":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.13,5.2,4.945,-0.11,-2.14,1642979.869765,14426,5.0363,{"date":194,"open":195,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.27,5.11,-0.08,-1.54,1354204.911288,10392,5.1528,{"date":203,"open":195,"high":204,"low":18,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.33,5.21,-0.09,-1.7,1380549.837268,10763,5.2297,{"date":212,"open":205,"high":213,"low":16,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",5.31,5.3,0.01,0.19,1702645.892708,9692,5.2544,{"date":221,"open":213,"high":222,"low":223,"close":224,"change":215,"percent_change":216,"volume":225,"transactions":226,"vwap":227},"2026-09-25",5.34,5.215,5.29,1355874.845828,11107,5.2841,{"date":229,"open":230,"high":231,"low":196,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",5.17,5.295,5.28,0.1,1.93,1514785.294872,13166,5.2329,{"date":239,"open":240,"high":241,"low":18,"close":18,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",5.42,5.46,-0.23,-4.25,1780896.340933,13060,5.2683,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",5.48,5.59,5.255,5.41,0.08,1.5,2279906.230128,14339,5.3797,{"date":259,"open":260,"high":261,"low":262,"close":204,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",5.35,5.36,5.26,0,1460998.404709,11837,5.3114,{"date":268,"open":269,"high":270,"low":271,"close":204,"change":215,"percent_change":216,"volume":272,"transactions":273,"vwap":274},"2026-09-18",5.32,5.37,5.22,2874681.247948,11676,5.3141,{"date":276,"open":277,"high":278,"low":195,"close":269,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",5.415,5.435,-0.025,-0.47,1980746.422205,14998,5.3423,{"date":285,"open":286,"high":287,"low":269,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",5.45,5.57,5.345,-0.085,-1.57,1750324.81599,14689,5.4058,{"date":295,"open":296,"high":297,"low":252,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",5.5,5.53,5.43,-0.12,-2.16,1535412.452297,12746,5.4526,{"date":305,"open":252,"high":306,"low":307,"close":308,"change":21,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",5.64,5.38,5.55,2.59,1657688.973554,13855,5.5421,{"date":314,"open":240,"high":315,"low":271,"close":252,"change":233,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5.475,1.88,1908357.028021,14892,5.3694,{"date":321,"open":261,"high":322,"low":262,"close":213,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",5.555,-0.13,-2.39,2027269.639769,15504,5.3748,{"date":329,"open":330,"high":331,"low":277,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",5.635,5.7,5.44,-0.3,-5.23,2382824.488949,17983,5.5273,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",5.91,5.96,5.71,5.74,-0.21,-3.53,2191473.55245,17981,5.7727,{"date":350,"open":340,"high":26,"low":351,"close":352,"change":233,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",5.82,5.95,1.71,2317468.231056,19390,5.9467,{"date":358,"open":359,"high":360,"low":331,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",5.89,5.928,5.85,0.13,2.27,2576812.064236,19974,5.8346,{"date":368,"open":250,"high":369,"low":296,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",5.84,5.72,0.09,1.6,2025257.881174,17115,5.7173,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":206,"percent_change":290,"volume":382,"transactions":383,"vwap":384},"2026-09-01",5.62,5.695,5.54,5.63,1874808.993636,15176,5.6145,{"date":386,"open":387,"high":388,"low":296,"close":370,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",5.58,5.78,0.05,0.88,1759450.124875,15415,5.6995,{"date":395,"open":396,"high":341,"low":397,"close":398,"change":206,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",5.77,5.66,5.67,-1.56,3040026.460314,15848,5.7538,{"date":404,"open":405,"high":406,"low":250,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",5.665,5.865,5.76,0.04,0.7,2345482.378628,17119,5.7657,{"date":414,"open":249,"high":340,"low":298,"close":370,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",0.215,3.91,3144901.832174,18426,5.7139,{"date":421,"open":422,"high":322,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",5.25,5.1719,5.505,0.31,5.97,2963480.61099,19448,5.4044,{"date":431,"open":17,"high":269,"low":17,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",5.195,0.145,2.87,2785096.60826,19793,5.2058,{"date":439,"open":440,"high":441,"low":442,"close":17,"change":371,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",4.97,5.09,4.9,1.81,1689942.160935,12941,5.0335,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",4.98,5.08,4.84,4.96,-0.06,-1.2,2409611.730415,15904,4.9841,{"date":459,"open":460,"high":461,"low":460,"close":20,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",4.8,5.069,0.27,5.68,2050246.447396,14378,5.001,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":389,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",4.67,4.815,4.63,4.75,1.06,1628905.971271,9354,4.7468,{"date":478,"open":479,"high":480,"low":97,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",4.81,4.87,4.7,-0.14,-2.89,2079593.031034,14247,4.7313,{"date":488,"open":20,"high":489,"low":490,"close":451,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",5.04,4.79,-0.19,-3.78,2263521.936574,18169,4.8659,{"date":497,"open":17,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",5.1801,5.01,5.03,-0.04,-0.79,1916214.194409,15099,5.0756,{"date":507,"open":508,"high":307,"low":509,"close":510,"change":482,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",5.275,5.045,5.07,-2.69,2876591.411606,19640,5.1323,{"date":516,"open":517,"high":232,"low":518,"close":205,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":498},"2026-08-11",5.23,5.1,-0.02,-0.38,3557496.112259,28124,{"date":524,"open":241,"high":525,"low":18,"close":517,"change":242,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",5.6,-4.21,4186364.656892,32058,5.2791,{"date":531,"open":261,"high":532,"low":533,"close":241,"change":408,"percent_change":160,"volume":534,"transactions":535,"vwap":536},"2026-08-07",5.79,5.235,6733292.93731,42911,5.5783,{"date":538,"open":539,"high":369,"low":451,"close":240,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",4.885,1.57,40.78,19987706.888123,117129,5.4443,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":501,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",3.88,3.945,3.8303,3.85,-1.03,1038037.844087,10112,3.9098,{"date":556,"open":557,"high":416,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",3.69,3.68,3.89,0.225,6.14,1387248.307346,11211,3.8262,{"date":566,"open":557,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",3.775,3.58,3.665,0.015,0.41,1120063.341636,13641,3.6627,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",3.735,3.6118,3.65,-0.07,-1.88,1000430.310093,7334,3.6585,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":519,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",3.74,3.76,3.685,3.72,-0.53,1076080.724259,7607,3.7196,{"date":596,"open":597,"high":550,"low":598,"close":587,"change":197,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",3.79,3.715,-2.09,972954.730033,8050,3.7633,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":519,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",3.84,3.92,3.81,3.82,-0.52,957290.742301,7242,3.8535,{"date":614,"open":605,"high":615,"low":607,"close":605,"change":389,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",3.8992,1.32,1069890.581198,7319,3.8519,{"date":621,"open":590,"high":622,"low":623,"close":597,"change":624,"percent_change":316,"volume":625,"transactions":626,"vwap":627},"2026-07-24",3.875,3.7,0.07,1288370.915341,9500,3.7992,{"date":629,"open":630,"high":630,"low":579,"close":590,"change":299,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",3.78,-3.12,1199157.122573,7475,3.6934,{"date":636,"open":550,"high":637,"low":638,"close":605,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",3.905,3.7914,-0.05,-1.29,978669.726652,7090,3.8494,{"date":645,"open":550,"high":646,"low":647,"close":559,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",3.9,3.73,0.02,0.52,1352535.424054,11043,3.8291,{"date":654,"open":655,"high":416,"low":656,"close":657,"change":408,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",3.83,3.695,3.87,1.04,1508345.342823,9889,3.8566,{"date":663,"open":622,"high":664,"low":655,"close":655,"change":206,"percent_change":665,"volume":666,"transactions":9,"vwap":655},"2026-07-17",3.965,-2.3,1262700,{"date":668,"open":669,"high":670,"low":671,"close":606,"change":206,"percent_change":672,"volume":673,"transactions":9,"vwap":606},"2026-07-16",3.99,4.011,3.872,-2.24,1197400,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":389,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-15",3.95,4.125,4.01,1.26,1383400,{"date":682,"open":676,"high":669,"low":657,"close":683,"change":108,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-14",3.96,1.54,820000,{"date":687,"open":678,"high":688,"low":689,"close":646,"change":188,"percent_change":690,"volume":691,"transactions":9,"vwap":646},"2026-07-13",4.06,3.86,-2.74,1170200,{"date":693,"open":683,"high":694,"low":606,"close":678,"change":389,"percent_change":679,"volume":695,"transactions":9,"vwap":678},"2026-07-10",4.089,1475200,{"date":697,"open":559,"high":698,"low":657,"close":683,"change":108,"percent_change":684,"volume":699,"transactions":9,"vwap":683},"2026-07-09",3.97,979400,{"date":701,"open":559,"high":416,"low":702,"close":646,"change":501,"percent_change":703,"volume":704,"transactions":9,"vwap":646},"2026-07-08",3.8,-1.02,986200,{"date":706,"open":683,"high":707,"low":657,"close":708,"change":263,"percent_change":263,"volume":709,"transactions":9,"vwap":708},"2026-07-07",4.03,3.94,1048500,{"date":711,"open":646,"high":712,"low":605,"close":708,"change":408,"percent_change":713,"volume":714,"transactions":9,"vwap":708},"2026-07-06",4.04,1.03,1423800,{"date":716,"open":655,"high":717,"low":608,"close":646,"change":233,"percent_change":718,"volume":719,"transactions":9,"vwap":646},"2026-07-02",3.949,2.63,1530500,{"date":721,"open":722,"high":607,"low":722,"close":702,"change":21,"percent_change":655,"volume":723,"transactions":9,"vwap":702},"2026-07-01",3.66,1400000,{"date":725,"open":726,"high":656,"low":727,"close":722,"change":215,"percent_change":462,"volume":728,"transactions":9,"vwap":722},"2026-06-30",3.63,3.57,993000,{"date":730,"open":731,"high":722,"low":732,"close":579,"change":389,"percent_change":733,"volume":734,"transactions":9,"vwap":579},"2026-06-29",3.62,3.545,1.39,1055900,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":408,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-26",3.52,3.64,3.6,1.12,3242400,{"date":743,"open":722,"high":598,"low":737,"close":744,"change":323,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-25",3.56,-3.52,1291500,{"date":748,"open":749,"high":630,"low":750,"close":557,"change":371,"percent_change":751,"volume":752,"transactions":9,"vwap":557},"2026-06-24",3.59,3.589,2.5,1431000,{"date":754,"open":755,"high":726,"low":756,"close":739,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":739},"2026-06-23",3.49,3.47,0.12,3.45,1198200,{"date":761,"open":590,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",3.729,3.425,3.48,-0.29,-7.69,1537700,{"date":769,"open":726,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-06-18",3.77,3.603,0.21,5.9,1777900,{"date":776,"open":777,"high":590,"low":778,"close":744,"change":639,"percent_change":779,"volume":780,"transactions":9,"vwap":744},"2026-06-17",3.61,3.55,-1.39,1201100,{"date":782,"open":727,"high":722,"low":783,"close":777,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-06-16",3.565,0.03,0.84,734500,{"date":788,"open":738,"high":558,"low":789,"close":568,"change":501,"percent_change":790,"volume":791,"transactions":9,"vwap":568},"2026-06-15",3.54,-1.1,1671100,{"date":793,"open":744,"high":794,"low":795,"close":731,"change":624,"percent_change":796,"volume":797,"transactions":9,"vwap":731},"2026-06-12",3.67,3.511,1.97,1316000,{"date":799,"open":800,"high":778,"low":758,"close":778,"change":371,"percent_change":801,"volume":802,"transactions":9,"vwap":778},"2026-06-11",3.46,2.6,1160400,{"date":804,"open":805,"high":778,"low":89,"close":800,"change":389,"percent_change":806,"volume":807,"transactions":9,"vwap":800},"2026-06-10",3.41,1.47,1437200,{"date":809,"open":89,"high":810,"low":811,"close":805,"change":408,"percent_change":61,"volume":812,"transactions":9,"vwap":805},"2026-06-09",3.475,3.365,1217200,{"date":814,"open":815,"high":805,"low":815,"close":89,"change":757,"percent_change":557,"volume":816,"transactions":9,"vwap":89},"2026-06-08",3.25,1279900,{"date":818,"open":819,"high":820,"low":821,"close":815,"change":501,"percent_change":822,"volume":823,"transactions":9,"vwap":815},"2026-06-05",3.28,3.435,3.21,-1.22,1415100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":519,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-04",3.31,3.415,3.24,3.29,-0.6,1245900,{"date":833,"open":834,"high":835,"low":836,"close":826,"change":580,"percent_change":837,"volume":838,"transactions":9,"vwap":826},"2026-06-03",3.4,3.428,3.14,-2.07,2108500,{"date":840,"open":764,"high":764,"low":841,"close":842,"change":188,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-02",3.345,3.38,-3.15,1793800,{"date":846,"open":764,"high":778,"low":847,"close":755,"change":113,"percent_change":765,"volume":848,"transactions":9,"vwap":755},"2026-06-01",3.35,1826000,{"date":850,"open":623,"high":851,"low":764,"close":852,"change":344,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-29",3.709,3.5,-5.66,1973400,{"date":856,"open":749,"high":857,"low":744,"close":858,"change":108,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-28",3.725,3.71,1.64,1397000,{"date":862,"open":744,"high":863,"low":789,"close":579,"change":371,"percent_change":864,"volume":865,"transactions":9,"vwap":579},"2026-05-27",3.766,2.53,1671300,{"date":867,"open":764,"high":726,"low":764,"close":744,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":744},"2026-05-26",0.15,4.4,1852200,{"date":872,"open":815,"high":805,"low":815,"close":805,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":805},"2026-05-22",0.22,6.9,1778400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":519,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-21",3.17,3.2,3.07,3.19,-0.62,1649600,{"date":885,"open":886,"high":828,"low":887,"close":821,"change":113,"percent_change":888,"volume":889,"transactions":9,"vwap":821},"2026-05-20",3.22,3.06,-0.31,1411200,{"date":891,"open":828,"high":892,"low":893,"close":886,"change":639,"percent_change":894,"volume":895,"transactions":9,"vwap":886},"2026-05-19",3.305,3.18,-1.53,1399500,{"date":897,"open":898,"high":826,"low":82,"close":899,"change":868,"percent_change":479,"volume":900,"transactions":9,"vwap":899},"2026-05-18",3.12,3.27,1490500,{"date":902,"open":903,"high":881,"low":82,"close":898,"change":580,"percent_change":904,"volume":905,"transactions":9,"vwap":898},"2026-05-15",3.16,-2.19,1072400,{"date":907,"open":826,"high":908,"low":893,"close":881,"change":299,"percent_change":909,"volume":910,"transactions":9,"vwap":881},"2026-05-14",3.341,-3.63,981300,{"date":912,"open":847,"high":913,"low":914,"close":826,"change":453,"percent_change":915,"volume":916,"transactions":9,"vwap":826},"2026-05-13",3.355,3.265,-1.78,1182300,{"date":918,"open":819,"high":820,"low":828,"close":89,"change":253,"percent_change":919,"volume":920,"transactions":9,"vwap":89},"2026-05-12",2.43,1720400,{"date":922,"open":737,"high":727,"low":819,"close":829,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":829},"2026-05-11",-0.35,-9.62,2796100,{"date":927,"open":647,"high":689,"low":928,"close":738,"change":206,"percent_change":929,"volume":930,"transactions":9,"vwap":738},"2026-05-08",3.625,-2.41,2601700,{"date":932,"open":933,"high":934,"low":933,"close":647,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":647},"2026-05-07",3.3,4.05,0.34,10.03,5052400,{"date":939,"open":834,"high":758,"low":940,"close":941,"change":453,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-06",3.291,3.39,-1.74,2083700,{"date":945,"open":946,"high":756,"low":947,"close":758,"change":948,"percent_change":829,"volume":949,"transactions":9,"vwap":758},"2026-05-05",3.34,3.32,0.11,1288600,{"date":951,"open":764,"high":952,"low":953,"close":946,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":946},"2026-05-04",3.505,3.315,-0.17,-4.84,1398500,{"date":958,"open":737,"high":744,"low":800,"close":959,"change":215,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-01",3.51,0.29,1495000,{"date":963,"open":947,"high":737,"low":826,"close":852,"change":216,"percent_change":343,"volume":964,"transactions":9,"vwap":852},"2026-04-30",1771200,{"date":966,"open":800,"high":967,"low":968,"close":826,"change":491,"percent_change":969,"volume":970,"transactions":9,"vwap":826},"2026-04-29",3.515,3.26,-5.43,2265800,{"date":972,"open":800,"high":727,"low":973,"close":852,"change":648,"percent_change":974,"volume":975,"transactions":9,"vwap":852},"2026-04-28",3.442,0.57,1461800,{"date":977,"open":778,"high":978,"low":810,"close":764,"change":206,"percent_change":979,"volume":980,"transactions":9,"vwap":764},"2026-04-27",3.595,-2.52,1640400,{"date":982,"open":756,"high":983,"low":800,"close":727,"change":362,"percent_change":630,"volume":984,"transactions":9,"vwap":727},"2026-04-24",3.645,2276400,{"date":986,"open":764,"high":852,"low":987,"close":988,"change":453,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-23",3.352,3.44,-1.71,1352900,{"date":992,"open":941,"high":993,"low":941,"close":852,"change":948,"percent_change":828,"volume":994,"transactions":9,"vwap":852},"2026-04-22",3.525,1383000,{"date":996,"open":756,"high":993,"low":842,"close":941,"change":197,"percent_change":997,"volume":998,"transactions":9,"vwap":941},"2026-04-21",-2.31,1463300,{"date":1000,"open":847,"high":1001,"low":1002,"close":756,"change":371,"percent_change":1003,"volume":1004,"transactions":9,"vwap":756},"2026-04-20",3.526,3.342,2.66,2491700,{"date":1006,"open":1007,"high":1008,"low":947,"close":842,"change":648,"percent_change":1009,"volume":1010,"transactions":9,"vwap":842},"2026-04-17",3.36,3.445,0.6,1762300,{"date":1012,"open":968,"high":1013,"low":1014,"close":1007,"change":948,"percent_change":842,"volume":1015,"transactions":9,"vwap":1007},"2026-04-16",3.385,3.259,2039700,{"date":1017,"open":82,"high":815,"low":1018,"close":815,"change":216,"percent_change":1019,"volume":1020,"transactions":9,"vwap":815},"2026-04-15",3.085,6.21,1705400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":887,"change":784,"percent_change":1026,"volume":1027,"transactions":9,"vwap":887},"2026-04-14",3.05,3.105,3.01,0.99,1244000,{"date":1029,"open":1030,"high":880,"low":1031,"close":1032,"change":948,"percent_change":770,"volume":1033,"transactions":9,"vwap":1032},"2026-04-13",2.89,2.859,3.03,1849900,{"date":1035,"open":434,"high":1036,"low":1037,"close":1038,"change":389,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-10",2.93,2.84,2.92,1.74,854000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":434,"change":113,"percent_change":923,"volume":1046,"transactions":9,"vwap":434},"2026-04-09",2.88,2.9,2.815,1213200,{"date":1048,"open":1043,"high":1049,"low":1050,"close":1043,"change":362,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1043},"2026-04-08",2.95,2.86,4.73,1493900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":74,"volume":1060,"transactions":9,"vwap":1058},"2026-04-07",2.76,2.77,2.68,2.75,-0.03,1272200,{"date":1062,"open":1063,"high":1064,"low":1056,"close":1065,"change":501,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-06",2.82,2.887,2.78,-1.42,1224300,{"date":1069,"open":1058,"high":1050,"low":1070,"close":1063,"change":408,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1063},"2026-04-02",2.705,1.44,1456100,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1065,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1065},"2026-04-01",2.94,2.765,-0.16,-5.44,1960800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1075,"change":389,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1075},"2026-03-31",2.91,2.97,2.865,1.73,1277500,{"date":1088,"open":1043,"high":1075,"low":1089,"close":1030,"change":215,"percent_change":153,"volume":1090,"transactions":9,"vwap":1030},"2026-03-30",2.85,1528900,{"date":1092,"open":1050,"high":1038,"low":1093,"close":1043,"change":1059,"percent_change":551,"volume":1094,"transactions":9,"vwap":1043},"2026-03-27",2.83,1508700,{"date":1096,"open":1030,"high":1025,"low":434,"close":1082,"change":519,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1082},"2026-03-26",-0.68,1538600,{"date":1100,"open":1063,"high":1083,"low":1063,"close":1036,"change":21,"percent_change":20,"volume":1101,"transactions":9,"vwap":1036},"2026-03-25",1794900,{"date":1103,"open":1104,"high":1093,"low":1105,"close":22,"change":580,"percent_change":1106,"volume":1107,"transactions":9,"vwap":22},"2026-03-24",2.81,2.73,-2.45,1392400,{"date":1109,"open":1110,"high":1038,"low":1111,"close":1050,"change":216,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1050},"2026-03-23",2.71,2.69,7.12,2280300,{"date":1115,"open":1065,"high":1116,"low":1003,"close":1117,"change":299,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-20",2.797,2.67,-4.3,1915800,{"date":1121,"open":1111,"high":1122,"low":1123,"close":22,"change":389,"percent_change":1124,"volume":1125,"transactions":9,"vwap":22},"2026-03-19",2.8,2.671,1.82,1132300,{"date":1127,"open":1058,"high":1055,"low":1128,"close":1129,"change":1059,"percent_change":74,"volume":1130,"transactions":9,"vwap":1129},"2026-03-18",2.7,2.74,1097100,{"date":1132,"open":1056,"high":1043,"low":1129,"close":1056,"change":215,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1056},"2026-03-17",0.36,1158300,{"date":1136,"open":1058,"high":1065,"low":1137,"close":1055,"change":648,"percent_change":39,"volume":1138,"transactions":9,"vwap":1055},"2026-03-16",2.72,1220300,{"date":1140,"open":1058,"high":1104,"low":1141,"close":1129,"change":215,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1129},"2026-03-13",2.675,0.37,1253300,{"date":1145,"open":1122,"high":1063,"low":1146,"close":1105,"change":206,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1105},"2026-03-12",2.685,-3.19,1740200,{"date":1150,"open":1044,"high":1151,"low":1152,"close":1063,"change":197,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1063},"2026-03-11",2.945,2.775,-2.76,1613700,{"date":1156,"open":1093,"high":1157,"low":1063,"close":1044,"change":371,"percent_change":879,"volume":1158,"transactions":9,"vwap":1044},"2026-03-10",2.96,2655800,{"date":1160,"open":1050,"high":1161,"low":1110,"close":1104,"change":299,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1104},"2026-03-09",2.888,-4.1,2363100,{"date":1165,"open":1063,"high":1075,"low":1055,"close":1036,"change":215,"percent_change":935,"volume":1166,"transactions":9,"vwap":1036},"2026-03-06",2605000,{"date":1168,"open":434,"high":1075,"low":1050,"close":1038,"change":113,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1038},"2026-03-05",-0.34,2480700,{"date":1172,"open":1037,"high":1049,"low":1056,"close":1036,"change":371,"percent_change":878,"volume":1173,"transactions":9,"vwap":1036},"2026-03-04",2139700,{"date":1175,"open":1111,"high":1030,"low":1003,"close":1037,"change":772,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1037},"2026-03-03",7.98,2953100,{"date":1179,"open":1180,"high":1111,"low":1180,"close":718,"change":954,"percent_change":1181,"volume":1182,"transactions":9,"vwap":718},"2026-03-02",2.49,-6.07,2373100,{"date":1184,"open":1058,"high":1185,"low":1058,"close":1122,"change":215,"percent_change":1133,"volume":1186,"transactions":9,"vwap":1122},"2026-02-27",2.935,2561900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":22,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":22},"2026-02-26",2.36,2.835,0.48,20.78,7323700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":389,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-25",2.28,2.33,2.22,2.31,2.21,1695200,{"date":1203,"open":1200,"high":1204,"low":1205,"close":1206,"change":784,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-24",2.29,2.204,2.26,1.35,1023800,{"date":1210,"open":1211,"high":1204,"low":1200,"close":1212,"change":501,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-23",2.25,2.23,-1.76,1225000,{"date":1216,"open":1217,"high":1204,"low":1218,"close":363,"change":624,"percent_change":893,"volume":1219,"transactions":9,"vwap":363},"2026-02-20",2.2,2.18,1270100,{"date":1221,"open":1222,"high":1200,"low":1223,"close":1217,"change":784,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1217},"2026-02-19",2.16,2.13,1.38,821700,{"date":1227,"open":1228,"high":1229,"low":1223,"close":1228,"change":113,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-18",2.17,2.19,-0.46,932100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1218,"change":389,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1218},"2026-02-17",2.15,2.205,2.14,2.35,1457700,{"date":1240,"open":1241,"high":1222,"low":1242,"close":1223,"change":784,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1223},"2026-02-13",2.1,2.09,1.43,1364700,{"date":1246,"open":1234,"high":1228,"low":27,"close":1241,"change":501,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1241},"2026-02-12",-1.87,1925200,{"date":1250,"open":1206,"high":1251,"low":1223,"close":1236,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1236},"2026-02-11",2.275,-0.1,-4.46,1795100,{"date":1256,"open":1217,"high":1199,"low":1217,"close":1257,"change":784,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-10",2.24,1.36,1346000,{"date":1261,"open":1262,"high":1204,"low":1234,"close":1200,"change":197,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1200},"2026-02-09",2.281,-3.49,2405300,{"date":1266,"open":1211,"high":1267,"low":1268,"close":1204,"change":108,"percent_change":1111,"volume":1269,"transactions":9,"vwap":1204},"2026-02-06",2.315,2.235,2286900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1212,"change":323,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1212},"2026-02-05",2.34,2.39,2.215,-5.51,3147500,{"date":1278,"open":1279,"high":751,"low":1237,"close":1189,"change":501,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1189},"2026-02-04",2.42,-1.67,2037100,{"date":1283,"open":1180,"high":1284,"low":1237,"close":1285,"change":1252,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-03",2.525,2.4,-4,2549900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":751,"change":784,"percent_change":1293,"volume":1294,"transactions":9,"vwap":751},"2026-02-02",2.44,2.55,2.41,1.21,2286300,{"date":1296,"open":1297,"high":1298,"low":1292,"close":1299,"change":784,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-30",2.45,2.486,2.47,1.23,1846400,{"date":1303,"open":1279,"high":1304,"low":1305,"close":1290,"change":215,"percent_change":571,"volume":1306,"transactions":9,"vwap":1290},"2026-01-29",2.46,2.37,1740300,{"date":1308,"open":1180,"high":1309,"low":1279,"close":919,"change":580,"percent_change":1310,"volume":1311,"transactions":9,"vwap":919},"2026-01-28",2.519,-2.8,1227600,{"date":1313,"open":1314,"high":1315,"low":1304,"close":751,"change":263,"percent_change":263,"volume":1316,"transactions":9,"vwap":751},"2026-01-27",2.51,2.517,1051000,{"date":1318,"open":1291,"high":1319,"low":1180,"close":751,"change":197,"percent_change":1320,"volume":1321,"transactions":9,"vwap":751},"2026-01-26",2.576,-3.1,1222100,{"date":1323,"open":1324,"high":1325,"low":1291,"close":1326,"change":408,"percent_change":540,"volume":1327,"transactions":9,"vwap":1326},"2026-01-23",2.56,2.62,2.58,1763300,{"date":1329,"open":751,"high":1325,"low":751,"close":1330,"change":389,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-22",2.54,2.01,1853900,{"date":1334,"open":1304,"high":864,"low":919,"close":1180,"change":408,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1180},"2026-01-21",1.63,2166700,{"date":1338,"open":1279,"high":751,"low":1292,"close":1297,"change":501,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1297},"2026-01-20",-1.61,2047600,{"date":1342,"open":864,"high":1330,"low":1304,"close":1180,"change":1252,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1180},"2026-01-16",-3.86,2524100,{"date":1346,"open":1326,"high":1325,"low":1347,"close":309,"change":113,"percent_change":520,"volume":1348,"transactions":9,"vwap":309},"2026-01-15",2.515,1678900,{"date":1350,"open":1291,"high":1351,"low":1352,"close":801,"change":389,"percent_change":1353,"volume":1354,"transactions":9,"vwap":801},"2026-01-14",2.61,2.52,1.96,1545600,{"date":1356,"open":1326,"high":309,"low":1330,"close":1291,"change":1059,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1291},"2026-01-13",-1.16,1222500,{"date":1360,"open":1361,"high":801,"low":1352,"close":1326,"change":263,"percent_change":263,"volume":1362,"transactions":9,"vwap":1326},"2026-01-12",2.57,1782800,{"date":1364,"open":718,"high":1111,"low":1361,"close":1326,"change":639,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1326},"2026-01-09",-1.9,2203300,{"date":1368,"open":1325,"high":1111,"low":801,"close":718,"change":263,"percent_change":263,"volume":1369,"transactions":9,"vwap":718},"2026-01-08",2126000,{"date":1371,"open":1372,"high":1003,"low":1361,"close":718,"change":113,"percent_change":520,"volume":1373,"transactions":9,"vwap":718},"2026-01-07",2.65,2053000,{"date":1375,"open":1372,"high":1117,"low":1324,"close":1376,"change":215,"percent_change":148,"volume":1377,"transactions":9,"vwap":1376},"2026-01-06",2.64,2644800,{"date":1379,"open":718,"high":1110,"low":1325,"close":718,"change":648,"percent_change":1380,"volume":1381,"transactions":9,"vwap":718},"2026-01-05",0.77,2473500,{"date":1383,"open":1325,"high":1057,"low":309,"close":1351,"change":784,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1351},"2026-01-02",1.16,2039300,{"date":1387,"open":1325,"high":1372,"low":1361,"close":1326,"change":501,"percent_change":894,"volume":1388,"transactions":9,"vwap":1326},"2025-12-31",2838000,{"date":1390,"open":1117,"high":1391,"low":1325,"close":1325,"change":453,"percent_change":672,"volume":1392,"transactions":9,"vwap":1325},"2025-12-30",2.715,2075700,{"date":1394,"open":1111,"high":1395,"low":1372,"close":1057,"change":1059,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1057},"2025-12-29",2.735,-1.11,2723400,{"date":1399,"open":1058,"high":1400,"low":1057,"close":1110,"change":639,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1110},"2025-12-26",2.755,-1.81,2515800,{"date":1404,"open":1057,"high":1055,"low":1003,"close":1055,"change":108,"percent_change":1198,"volume":1405,"transactions":9,"vwap":1055},"2025-12-24",1387000,{"date":1407,"open":1110,"high":1137,"low":1376,"close":1128,"change":113,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1128},"2025-12-23",-0.37,2573600,{"date":1411,"open":1037,"high":1044,"low":1412,"close":1110,"change":197,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1110},"2025-12-22",2.695,-2.87,2685300,{"date":1416,"open":1104,"high":1417,"low":1055,"close":22,"change":263,"percent_change":263,"volume":1418,"transactions":9,"vwap":22},"2025-12-19",2.826,2281600,{"date":1420,"open":1063,"high":1050,"low":1058,"close":22,"change":263,"percent_change":263,"volume":1421,"transactions":9,"vwap":22},"2025-12-18",2200200,{"date":1423,"open":1050,"high":1038,"low":1056,"close":22,"change":580,"percent_change":1106,"volume":1424,"transactions":9,"vwap":22},"2025-12-17",1709100,{"date":1426,"open":1104,"high":1427,"low":1122,"close":1050,"change":389,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1050},"2025-12-16",2.905,1.78,1314300,{"date":1431,"open":1043,"high":1038,"low":1122,"close":1104,"change":639,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1104},"2025-12-15",-1.75,1606800,{"date":1435,"open":1082,"high":1436,"low":1050,"close":1050,"change":501,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1050},"2025-12-12",2.98,-1.38,2190100,{"date":1440,"open":1043,"high":1036,"low":1050,"close":1044,"change":215,"percent_change":153,"volume":1441,"transactions":9,"vwap":1044},"2025-12-11",1948300,{"date":1443,"open":1055,"high":1444,"low":1395,"close":1030,"change":757,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1030},"2025-12-10",2.915,4.33,3069800,{"date":1448,"open":1110,"high":22,"low":1412,"close":1056,"change":108,"percent_change":1200,"volume":1449,"transactions":9,"vwap":1056},"2025-12-09",1608400,{"date":1451,"open":1137,"high":1055,"low":718,"close":1110,"change":263,"percent_change":263,"volume":1452,"transactions":9,"vwap":1110},"2025-12-08",1964700,{"date":1454,"open":1122,"high":1122,"low":1128,"close":1110,"change":1252,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1110},"2025-12-05",-3.56,1784000,{"date":1458,"open":1063,"high":1093,"low":1058,"close":1104,"change":113,"percent_change":923,"volume":1459,"transactions":9,"vwap":1104},"2025-12-04",1941500,{"date":1461,"open":1111,"high":434,"low":1462,"close":1063,"change":868,"percent_change":378,"volume":1463,"transactions":9,"vwap":1063},"2025-12-03",2.688,2519700,{"date":1465,"open":1056,"high":22,"low":1003,"close":1117,"change":639,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1117},"2025-12-02",-1.84,2330800,{"date":1469,"open":718,"high":1105,"low":1326,"close":1137,"change":784,"percent_change":740,"volume":1470,"transactions":9,"vwap":1137},"2025-12-01",2653400,{"date":1472,"open":1128,"high":1129,"low":1003,"close":1111,"change":263,"percent_change":263,"volume":1473,"transactions":9,"vwap":1111},"2025-11-28",1201200,{"date":1475,"open":1376,"high":1105,"low":1476,"close":1111,"change":108,"percent_change":1196,"volume":1477,"transactions":9,"vwap":1111},"2025-11-26",2.612,2170900,{"date":1479,"open":801,"high":1376,"low":1326,"close":718,"change":389,"percent_change":1480,"volume":1481,"transactions":9,"vwap":718},"2025-11-25",1.94,1764700,{"date":1483,"open":864,"high":1003,"low":864,"close":1326,"change":108,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1326},"2025-11-24",2.38,4251600,{"date":1487,"open":864,"high":1326,"low":919,"close":1352,"change":113,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1352},"2025-11-21",-0.4,3100400,{"date":1491,"open":1003,"high":1111,"low":864,"close":864,"change":197,"percent_change":1492,"volume":1493,"transactions":9,"vwap":864},"2025-11-20",-3.07,4007100,{"date":1495,"open":1496,"high":1496,"low":1330,"close":1351,"change":453,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1351},"2025-11-19",2.655,-2.25,2610500,{"date":1500,"open":1290,"high":1070,"low":919,"close":1117,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1117},"2025-11-18",0.24,9.88,4982800,{"date":1505,"open":1506,"high":1506,"low":1292,"close":919,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":919},"2025-11-17",2.575,-0.15,-5.81,3506400,{"date":1511,"open":1352,"high":1351,"low":1314,"close":1326,"change":113,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1326},"2025-11-14",-0.39,2677700,{"date":1515,"open":1110,"high":1058,"low":1324,"close":309,"change":1507,"percent_change":1516,"volume":1517,"transactions":9,"vwap":309},"2025-11-13",-5.47,4637700,{"date":1519,"open":1057,"high":1030,"low":1372,"close":1129,"change":873,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1129},"2025-11-12",8.73,9299500,{"date":1523,"open":1351,"high":1372,"low":751,"close":1352,"change":1252,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1352},"2025-11-11",-3.82,4041000,{"date":1527,"open":1395,"high":1037,"low":1326,"close":1325,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1325},"2025-11-10",-0.045,-1.69,6483900,{"date":1532,"open":1197,"high":1110,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-07",2.305,2.665,0.335,14.38,13176100,{"date":1539,"open":751,"high":1326,"low":1199,"close":1197,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1197},"2025-11-06",-0.97,-29.39,21868000,{"date":1544,"open":941,"high":805,"low":829,"close":933,"change":1059,"percent_change":1545,"volume":1546,"transactions":9,"vwap":933},"2025-11-05",-0.9,7708200,{"date":1548,"open":819,"high":847,"low":815,"close":1549,"change":1059,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-04",3.33,-0.89,3865600,{"date":1553,"open":805,"high":805,"low":819,"close":1007,"change":639,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1007},"2025-11-03",-1.47,3281400,{"date":1557,"open":1558,"high":764,"low":842,"close":805,"change":648,"percent_change":1559,"volume":1560,"transactions":9,"vwap":805},"2025-10-31",3.395,0.59,2968800,{"date":1562,"open":805,"high":764,"low":89,"close":941,"change":580,"percent_change":1563,"volume":1564,"transactions":9,"vwap":941},"2025-10-30",-2.02,3219700,{"date":1566,"open":739,"high":731,"low":988,"close":800,"change":482,"percent_change":1567,"volume":1568,"transactions":9,"vwap":800},"2025-10-29",-3.89,3909100,{"date":1570,"open":558,"high":557,"low":568,"close":739,"change":580,"percent_change":1571,"volume":1572,"transactions":9,"vwap":739},"2025-10-28",-1.91,2498600,{"date":1574,"open":738,"high":858,"low":726,"close":794,"change":389,"percent_change":1224,"volume":1575,"transactions":9,"vwap":794},"2025-10-27",2522600,{"date":1577,"open":557,"high":623,"low":777,"close":731,"change":1059,"percent_change":1578,"volume":1579,"transactions":9,"vwap":731},"2025-10-24",-0.82,2716400,{"date":1581,"open":727,"high":1582,"low":778,"close":579,"change":233,"percent_change":1063,"volume":1583,"transactions":9,"vwap":579},"2025-10-23",3.655,2810700,{"date":1585,"open":789,"high":1586,"low":988,"close":778,"change":113,"percent_change":1587,"volume":1588,"transactions":9,"vwap":778},"2025-10-22",3.555,-0.28,4551100,{"date":1590,"open":739,"high":738,"low":744,"close":744,"change":639,"percent_change":779,"volume":1591,"transactions":9,"vwap":744},"2025-10-21",2702200,{"date":1593,"open":557,"high":858,"low":739,"close":777,"change":1059,"percent_change":1578,"volume":1594,"transactions":9,"vwap":777},"2025-10-20",2684500,{"date":1596,"open":739,"high":587,"low":568,"close":738,"change":263,"percent_change":263,"volume":1597,"transactions":9,"vwap":738},"2025-10-17",2986400,{"date":1599,"open":647,"high":702,"low":731,"close":738,"change":453,"percent_change":1600,"volume":1601,"transactions":9,"vwap":738},"2025-10-16",-1.62,4184700,{"date":1603,"open":605,"high":689,"low":557,"close":623,"change":1252,"percent_change":1604,"volume":1605,"transactions":9,"vwap":623},"2025-10-15",-2.63,4567600,{"date":1607,"open":590,"high":550,"low":738,"close":702,"change":624,"percent_change":316,"volume":1608,"transactions":9,"vwap":702},"2025-10-14",3139400,{"date":1610,"open":587,"high":702,"low":739,"close":647,"change":215,"percent_change":462,"volume":1611,"transactions":9,"vwap":647},"2025-10-13",4838300,{"date":1613,"open":550,"high":669,"low":557,"close":590,"change":1252,"percent_change":1614,"volume":1615,"transactions":9,"vwap":590},"2025-10-10",-2.62,6336000,{"date":1617,"open":646,"high":606,"low":630,"close":608,"change":453,"percent_change":1618,"volume":1619,"transactions":9,"vwap":608},"2025-10-09",-1.55,3596500,{"date":1621,"open":655,"high":683,"low":607,"close":547,"change":233,"percent_change":1372,"volume":1622,"transactions":9,"vwap":547},"2025-10-08",4296800,{"date":1624,"open":669,"high":1625,"low":770,"close":630,"change":491,"percent_change":1626,"volume":1627,"transactions":9,"vwap":630},"2025-10-07",4.025,-4.79,4868000,{"date":1629,"open":770,"high":1630,"low":770,"close":698,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":698},"2025-10-06",3.98,0.3,8.17,6790600,{"date":1635,"open":558,"high":567,"low":722,"close":794,"change":263,"percent_change":263,"volume":1636,"transactions":9,"vwap":794},"2025-10-03",3171900,{"date":1638,"open":1639,"high":558,"low":755,"close":794,"change":757,"percent_change":842,"volume":1640,"transactions":9,"vwap":794},"2025-10-02",3.575,4753000,{"date":1642,"open":1582,"high":558,"low":789,"close":778,"change":323,"percent_change":345,"volume":1643,"transactions":9,"vwap":778},"2025-10-01",4783500,{"date":1645,"open":623,"high":858,"low":726,"close":558,"change":1059,"percent_change":1646,"volume":1647,"transactions":9,"vwap":558},"2025-09-30",-0.81,3922000,{"date":1649,"open":1650,"high":597,"low":557,"close":858,"change":639,"percent_change":1651,"volume":1652,"transactions":9,"vwap":858},"2025-09-29",3.785,-1.33,3098800,{"date":1654,"open":567,"high":1655,"low":587,"close":588,"change":113,"percent_change":1656,"volume":1657,"transactions":9,"vwap":588},"2025-09-26",3.799,-0.27,1966600,{"date":1659,"open":770,"high":1660,"low":590,"close":770,"change":580,"percent_change":1661,"volume":1662,"transactions":9,"vwap":770},"2025-09-25",3.815,-1.82,3361600,{"date":1664,"open":550,"high":1665,"low":702,"close":605,"change":263,"percent_change":263,"volume":1666,"transactions":9,"vwap":605},"2025-09-24",3.925,4269400,{"date":1668,"open":1669,"high":708,"low":608,"close":605,"change":1252,"percent_change":1670,"volume":1671,"transactions":9,"vwap":605},"2025-09-23",3.93,-2.54,4257500,{"date":1673,"open":547,"high":683,"low":550,"close":708,"change":648,"percent_change":1674,"volume":1675,"transactions":9,"vwap":708},"2025-09-22",0.51,2939000,{"date":1677,"open":688,"high":1678,"low":646,"close":606,"change":323,"percent_change":1679,"volume":1680,"transactions":9,"vwap":606},"2025-09-19",4.1,-3.21,5373100,{"date":1682,"open":678,"high":1683,"low":1684,"close":934,"change":1685,"percent_change":1224,"volume":1686,"transactions":9,"vwap":934},"2025-09-18",4.11,3.999,0.055,3064400,{"date":1688,"open":1689,"high":1690,"low":547,"close":1691,"change":1692,"percent_change":1408,"volume":1693,"transactions":9,"vwap":1691},"2025-09-17",4.0050001,4.07,3.995,-0.015,4069100,{"date":1695,"open":1696,"high":1697,"low":698,"close":678,"change":197,"percent_change":1698,"volume":1699,"transactions":9,"vwap":678},"2025-09-16",4.09,4.12,-1.96,3412500,{"date":1701,"open":688,"high":1702,"low":678,"close":1696,"change":624,"percent_change":1039,"volume":1703,"transactions":9,"vwap":1696},"2025-09-15",4.17,2737000,{"date":1705,"open":683,"high":934,"low":646,"close":1706,"change":624,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-12",4.02,1.77,3868500,{"date":1710,"open":605,"high":669,"low":608,"close":676,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":676},"2025-09-11",0.16,4.22,3236200,{"date":1715,"open":1716,"high":1717,"low":597,"close":597,"change":1507,"percent_change":1718,"volume":1719,"transactions":9,"vwap":597},"2025-09-10",3.953,3.975,-3.81,3827100,{"date":1721,"open":669,"high":1722,"low":689,"close":708,"change":197,"percent_change":1723,"volume":1724,"transactions":9,"vwap":708},"2025-09-09",4,-1.99,3839100,{"date":1726,"open":678,"high":1683,"low":1727,"close":1706,"change":215,"percent_change":123,"volume":1728,"transactions":9,"vwap":1706},"2025-09-08",3.972,3165900,{"date":1730,"open":1722,"high":1731,"low":1717,"close":678,"change":408,"percent_change":103,"volume":1732,"transactions":9,"vwap":678},"2025-09-05",4.08,2475200,{"date":1734,"open":683,"high":1691,"low":646,"close":698,"change":215,"percent_change":123,"volume":1735,"transactions":9,"vwap":698},"2025-09-04",2080300,{"date":1737,"open":657,"high":1678,"low":657,"close":683,"change":757,"percent_change":898,"volume":1738,"transactions":9,"vwap":683},"2025-09-03",3750800,{"date":1740,"open":655,"high":559,"low":597,"close":605,"change":299,"percent_change":1741,"volume":1742,"transactions":9,"vwap":605},"2025-09-02",-3.03,2815300,{"date":1744,"open":1722,"high":934,"low":1669,"close":683,"change":263,"percent_change":263,"volume":1745,"transactions":9,"vwap":683},"2025-08-29",1819400,{"date":1747,"open":1706,"high":1683,"low":683,"close":683,"change":519,"percent_change":1748,"volume":1749,"transactions":9,"vwap":683},"2025-08-28",-0.5,2338100,{"date":1751,"open":1669,"high":1722,"low":1752,"close":1630,"change":253,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1630},"2025-08-27",3.895,2.05,2307200,{"date":1756,"open":683,"high":1757,"low":689,"close":646,"change":453,"percent_change":1758,"volume":1759,"transactions":9,"vwap":646},"2025-08-26",3.996,-1.52,2928500,{"date":1761,"open":1678,"high":1678,"low":676,"close":683,"change":482,"percent_change":1762,"volume":1763,"transactions":9,"vwap":683},"2025-08-25",-3.41,3546200,{"date":1765,"open":607,"high":1683,"low":702,"close":1678,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1678},"2025-08-22",0.42,11.41,6970700,{"date":1770,"open":726,"high":858,"low":739,"close":558,"change":648,"percent_change":1771,"volume":1772,"transactions":9,"vwap":558},"2025-08-21",0.55,3074600,{"date":1774,"open":1775,"high":1775,"low":777,"close":722,"change":188,"percent_change":1776,"volume":1777,"transactions":9,"vwap":722},"2025-08-20",3.75,-2.92,4596700,{"date":1779,"open":416,"high":416,"low":588,"close":770,"change":299,"percent_change":1780,"volume":1781,"transactions":9,"vwap":770},"2025-08-19",-3.08,3250200,{"date":1783,"open":605,"high":934,"low":655,"close":559,"change":108,"percent_change":540,"volume":1784,"transactions":9,"vwap":559},"2025-08-18",4436800,{"date":1786,"open":708,"high":676,"low":702,"close":655,"change":188,"percent_change":1787,"volume":1788,"transactions":9,"vwap":655},"2025-08-15",-2.79,5175700,{"date":1790,"open":1669,"high":1630,"low":689,"close":708,"change":1791,"percent_change":1600,"volume":1792,"transactions":9,"vwap":708},"2025-08-14",-0.065,3164800,{"date":1794,"open":707,"high":934,"low":606,"close":1689,"change":1795,"percent_change":299,"volume":1796,"transactions":9,"vwap":1689},"2025-08-13",-0.005,3509300,{"date":1798,"open":1722,"high":712,"low":1752,"close":678,"change":215,"percent_change":123,"volume":1799,"transactions":9,"vwap":678},"2025-08-12",3502000,{"date":1801,"open":1802,"high":1690,"low":630,"close":1722,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1722},"2025-08-11",3.885,0.065,1.65,4820500,{"date":1807,"open":1678,"high":1808,"low":646,"close":1809,"change":1810,"percent_change":205,"volume":1811,"transactions":9,"vwap":1809},"2025-08-08",4.378,3.935,0.195,7761900,{"date":1813,"open":637,"high":1697,"low":852,"close":587,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":587},"2025-08-07",-0.78,-17.26,18467100,{"date":1818,"open":97,"high":1819,"low":1820,"close":1821,"change":197,"percent_change":942,"volume":1822,"transactions":9,"vwap":1821},"2025-08-06",4.68,4.465,4.52,6632100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":491,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-05",4.77,4.78,4.53,4.6,-3.97,4616500,{"date":1832,"open":1833,"high":490,"low":1834,"close":490,"change":425,"percent_change":1835,"volume":1836,"transactions":9,"vwap":490},"2025-08-04",4.64,4.59,6.92,3099700,{"date":1838,"open":1839,"high":1827,"low":1840,"close":1841,"change":323,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-01",4.47,4.411,4.48,-2.82,2774400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":263,"percent_change":263,"volume":1850,"transactions":9,"vwap":1849},"2025-07-31",4.58,4.695,4.56,4.61,2482900,{"date":1852,"open":1051,"high":460,"low":1846,"close":1849,"change":188,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1849},"2025-07-30",-2.33,3617500,{"date":1856,"open":1857,"high":442,"low":469,"close":1858,"change":299,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-07-29",4.86,4.72,-2.48,3278800,{"date":1862,"open":1863,"high":232,"low":1864,"close":451,"change":188,"percent_change":1865,"volume":1866,"transactions":9,"vwap":451},"2025-07-28",5.085,4.82,-2.22,5167200,{"date":1868,"open":1869,"high":1870,"low":471,"close":1871,"change":1133,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-07-25",4.69,4.985,4.95,7.84,4008500,{"date":1875,"open":490,"high":490,"low":1834,"close":1834,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1834},"2025-07-24",-0.2,-4.18,2560100,{"date":1880,"open":490,"high":1881,"low":1882,"close":490,"change":784,"percent_change":1883,"volume":1884,"transactions":9,"vwap":490},"2025-07-23",4.868,4.71,0.63,2272500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":362,"percent_change":1104,"volume":1891,"transactions":9,"vwap":1890},"2025-07-22",4.66,4.88,4.652,4.76,3472300,{"date":1893,"open":469,"high":1858,"low":1834,"close":471,"change":784,"percent_change":1894,"volume":1895,"transactions":9,"vwap":471},"2025-07-21",0.65,2398600,{"date":1897,"open":1841,"high":1869,"low":1898,"close":1828,"change":1899,"percent_change":1690,"volume":1900,"transactions":9,"vwap":1828},"2025-07-18",4.44,0.18,3034400,{"date":1902,"open":1903,"high":1846,"low":1904,"close":1904,"change":113,"percent_change":242,"volume":1905,"transactions":9,"vwap":1904},"2025-07-17",4.45,4.42,2625700,{"date":1907,"open":1841,"high":1908,"low":1909,"close":1910,"change":519,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-16",4.5,4.34,4.43,-0.45,2707800,{"date":1914,"open":1848,"high":1834,"low":1915,"close":1903,"change":580,"percent_change":1618,"volume":1916,"transactions":9,"vwap":1903},"2025-07-15",4.41,3684100,{"date":1918,"open":469,"high":469,"low":1919,"close":1821,"change":299,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1821},"2025-07-14",4.49,-2.59,2961500,{"date":1923,"open":460,"high":1924,"low":471,"close":1833,"change":954,"percent_change":345,"volume":1925,"transactions":9,"vwap":1833},"2025-07-11",4.807,1999500,{"date":1927,"open":480,"high":1928,"low":460,"close":479,"change":639,"percent_change":551,"volume":1929,"transactions":9,"vwap":479},"2025-07-10",4.955,1537300,{"date":1931,"open":1932,"high":1933,"low":481,"close":1857,"change":639,"percent_change":703,"volume":1934,"transactions":9,"vwap":1857},"2025-07-09",4.92,4.93,2504800,{"date":1936,"open":20,"high":17,"low":1937,"close":1938,"change":197,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-08",4.875,4.91,-1.6,3250800,{"date":1942,"open":518,"high":18,"low":449,"close":1943,"change":1077,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-07",4.99,-3.11,2594400,{"date":1947,"open":230,"high":205,"low":1948,"close":1949,"change":263,"percent_change":263,"volume":1950,"transactions":9,"vwap":1949},"2025-07-03",5.105,5.15,1119000,{"date":1952,"open":1953,"high":230,"low":489,"close":1949,"change":624,"percent_change":1224,"volume":1954,"transactions":9,"vwap":1949},"2025-07-02",5.095,1669300,{"date":1956,"open":1957,"high":1958,"low":1943,"close":450,"change":113,"percent_change":1876,"volume":1959,"transactions":9,"vwap":450},"2025-07-01",5.06,5.155,3049900,{"date":1961,"open":1962,"high":1949,"low":1932,"close":441,"change":772,"percent_change":1963,"volume":1964,"transactions":9,"vwap":441},"2025-06-30",4.94,4.3,2476500,{"date":1966,"open":1938,"high":20,"low":1967,"close":1888,"change":215,"percent_change":772,"volume":1968,"transactions":9,"vwap":1888},"2025-06-27",4.839,3939400,{"date":1970,"open":1864,"high":1932,"low":1858,"close":480,"change":389,"percent_change":658,"volume":1971,"transactions":9,"vwap":480},"2025-06-26",2286600,{"date":1973,"open":440,"high":440,"low":460,"close":1864,"change":323,"percent_change":1604,"volume":1974,"transactions":9,"vwap":1864},"2025-06-25",1941400,{"date":1976,"open":1871,"high":449,"low":1826,"close":1871,"change":233,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1871},"2025-06-24",2.06,3348600,{"date":1980,"open":1819,"high":1888,"low":1849,"close":1981,"change":1711,"percent_change":805,"volume":1982,"transactions":9,"vwap":1981},"2025-06-23",4.85,3267500,{"date":1984,"open":1919,"high":1985,"low":1903,"close":1869,"change":143,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1869},"2025-06-20",4.715,7.32,4023800,{"date":1989,"open":1990,"high":1841,"low":1963,"close":1991,"change":1059,"percent_change":1097,"volume":1992,"transactions":9,"vwap":1991},"2025-06-18",4.39,4.37,1930000,{"date":1994,"open":1908,"high":1995,"low":1990,"close":869,"change":482,"percent_change":1780,"volume":1996,"transactions":9,"vwap":869},"2025-06-17",4.54,1903900,{"date":1998,"open":1846,"high":1833,"low":1999,"close":1995,"change":263,"percent_change":263,"volume":2000,"transactions":9,"vwap":1995},"2025-06-16",4.51,1902000,{"date":2002,"open":97,"high":2003,"low":1995,"close":1995,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1995},"2025-06-13",4.742,-0.22,-4.62,2103500,{"date":2008,"open":1890,"high":479,"low":1819,"close":1890,"change":639,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1890},"2025-06-12",-1.04,2110500,{"date":2012,"open":2013,"high":2014,"low":460,"close":479,"change":1077,"percent_change":2015,"volume":2016,"transactions":9,"vwap":479},"2025-06-11",5,5.025,-3.22,2564600,{"date":2018,"open":1943,"high":2019,"low":480,"close":440,"change":263,"percent_change":263,"volume":2020,"transactions":9,"vwap":440},"2025-06-10",5.055,2535800,{"date":2022,"open":517,"high":517,"low":1933,"close":440,"change":491,"percent_change":2023,"volume":2024,"transactions":9,"vwap":440},"2025-06-09",-3.68,3102500,{"date":2026,"open":185,"high":422,"low":196,"close":16,"change":408,"percent_change":133,"volume":2027,"transactions":9,"vwap":16},"2025-06-06",2348100,{"date":2029,"open":17,"high":2030,"low":449,"close":2031,"change":389,"percent_change":1026,"volume":2032,"transactions":9,"vwap":2031},"2025-06-05",5.205,5.12,2877200,{"date":2034,"open":450,"high":2035,"low":509,"close":510,"change":648,"percent_change":128,"volume":2036,"transactions":9,"vwap":510},"2025-06-04",5.225,2165000,{"date":2038,"open":20,"high":518,"low":2039,"close":17,"change":648,"percent_change":128,"volume":2040,"transactions":9,"vwap":17},"2025-06-03",4.962,1621100,{"date":2042,"open":449,"high":17,"low":1981,"close":500,"change":263,"percent_change":263,"volume":2043,"transactions":9,"vwap":500},"2025-06-02",2580300,{"date":2045,"open":442,"high":518,"low":480,"close":500,"change":389,"percent_change":47,"volume":2046,"transactions":9,"vwap":500},"2025-05-30",2342400,{"date":2048,"open":2013,"high":2049,"low":1962,"close":449,"change":233,"percent_change":1753,"volume":2050,"transactions":9,"vwap":449},"2025-05-29",5.115,2280100,{"date":2052,"open":440,"high":2013,"low":451,"close":1888,"change":1252,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1888},"2025-05-28",-2.01,1777400,{"date":2056,"open":1933,"high":20,"low":2057,"close":449,"change":362,"percent_change":1057,"volume":2058,"transactions":9,"vwap":449},"2025-05-27",4.811,2479800,{"date":2060,"open":1826,"high":2061,"low":1890,"close":1981,"change":639,"percent_change":703,"volume":2062,"transactions":9,"vwap":1981},"2025-05-23",4.89,1829800,{"date":2064,"open":1932,"high":449,"low":479,"close":442,"change":453,"percent_change":2065,"volume":2066,"transactions":9,"vwap":442},"2025-05-22",-1.21,2230500,{"date":2068,"open":214,"high":214,"low":1962,"close":452,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":452},"2025-05-21",-0.42,-7.81,3345400,{"date":2073,"open":241,"high":2074,"low":204,"close":307,"change":197,"percent_change":1554,"volume":2075,"transactions":9,"vwap":307},"2025-05-20",5.52,2164300,{"date":2077,"open":270,"high":2078,"low":195,"close":241,"change":639,"percent_change":2079,"volume":2080,"transactions":9,"vwap":241},"2025-05-19",5.515,-0.91,2637900,{"date":2082,"open":533,"high":2083,"low":186,"close":2084,"change":425,"percent_change":341,"volume":2085,"transactions":9,"vwap":2084},"2025-05-16",5.545,5.51,3237800,{"date":2087,"open":1957,"high":2088,"low":2014,"close":186,"change":1711,"percent_change":878,"volume":2089,"transactions":9,"vwap":186},"2025-05-15",5.229,2467400,{"date":2091,"open":2031,"high":2092,"low":2093,"close":489,"change":206,"percent_change":1432,"volume":2094,"transactions":9,"vwap":489},"2025-05-14",5.19,5.0050001,3193300,{"date":2096,"open":230,"high":2092,"low":1943,"close":185,"change":108,"percent_change":2097,"volume":2098,"transactions":9,"vwap":185},"2025-05-13",1.18,3411400,{"date":2100,"open":269,"high":270,"low":2013,"close":510,"change":2101,"percent_change":472,"volume":2102,"transactions":9,"vwap":510},"2025-05-12",0.23,5094400,{"date":2104,"open":1887,"high":2092,"low":1887,"close":451,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":451},"2025-05-09",0.46,10.5,5980000,{"date":2109,"open":1981,"high":1871,"low":2110,"close":2111,"change":2069,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-08",4.32,4.38,-8.75,6555300,{"date":2115,"open":500,"high":196,"low":2116,"close":460,"change":1077,"percent_change":2117,"volume":2118,"transactions":9,"vwap":460},"2025-05-07",4.765,-3.23,4456200,{"date":2120,"open":2121,"high":1943,"low":479,"close":452,"change":648,"percent_change":128,"volume":2122,"transactions":9,"vwap":452},"2025-05-06",4.83,1361000,{"date":2124,"open":1938,"high":2013,"low":442,"close":1962,"change":639,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1962},"2025-05-05",-1,1769900,{"date":2128,"open":442,"high":499,"low":2129,"close":1943,"change":1711,"percent_change":826,"volume":2130,"transactions":9,"vwap":1943},"2025-05-02",4.864,1437900,{"date":2132,"open":2121,"high":2061,"low":1890,"close":2121,"change":408,"percent_change":785,"volume":2133,"transactions":9,"vwap":2121},"2025-05-01",1490900,{"date":2135,"open":2136,"high":1937,"low":1887,"close":490,"change":501,"percent_change":2137,"volume":2138,"transactions":9,"vwap":490},"2025-04-30",4.74,-0.83,1291100,{"date":2140,"open":460,"high":451,"low":1858,"close":2121,"change":408,"percent_change":785,"volume":2141,"transactions":9,"vwap":2121},"2025-04-29",2023300,{"date":2143,"open":460,"high":2144,"low":1858,"close":490,"change":113,"percent_change":344,"volume":2145,"transactions":9,"vwap":490},"2025-04-28",4.895,1092600,{"date":2147,"open":472,"high":460,"low":1819,"close":460,"change":408,"percent_change":785,"volume":2148,"transactions":9,"vwap":460},"2025-04-25",1211300,{"date":2150,"open":1821,"high":2151,"low":1919,"close":1890,"change":123,"percent_change":380,"volume":2152,"transactions":9,"vwap":1890},"2025-04-24",4.775,1446300,{"date":2154,"open":1819,"high":472,"low":1908,"close":1999,"change":784,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1999},"2025-04-23",0.67,1419500,{"date":180,"open":1445,"high":1827,"low":1445,"close":1841,"change":868,"percent_change":800,"volume":2158,"transactions":9,"vwap":1841},1603100]