[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYFM":3,"homepage-market-summary":31,"stock-historical-HYFM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYFM","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},"Hydrofarm Holdings Group, Inc. Common Stock","Nasdaq",null,"WHOLESALE-MISCELLANEOUS NONDURABLE GOODS","Hydrofarm Holdings Group Inc is an independent manufacturer and distributor of branded hydroponics equipment and supplies for controlled environment agriculture (CEA), including grow lights, climate control solutions, grow media, nutrients, and other products. Hydroponics involves growing plants in soilless media, often using artificial lighting in controlled indoor or greenhouse environments. Its products are used to cultivate cannabis, flowers, fruits, vegetables, grains, and herbs, enabling control over key factors such as temperature, humidity, light, nutrients, and pH. Its product portfolio spans lighting, grow media (i.e., premium soils and soil alternatives), nutrients, equipment, and supplies. The United States generates maximum revenue.","251","Shoemakersville, PA",false,{"close":16,"open":17,"high":18,"low":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},1.03,0.95,1.0599,0.94,0.9518,0.0782,8.22,64839.966117,391,1.0055,3.48,0.5,673075.456207372,17.8,1459,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.78,467417,170607064.05184302,-54.02,"2025-04-22",[183,184,192,203,211,221,231,240,250,259,269,278,286,296,305,314,324,331,339,348,358,367,377,388,399,410,419,429,437,445,453,460,469,480,489,499,509,518,527,536,547,558,569,579,589,598,607,618,627,636,646,656,663,672,682,691,698,705,712,719,727,736,745,751,757,765,770,776,782,789,794,803,809,817,824,829,836,843,850,856,862,868,876,881,886,890,896,902,908,913,917,923,928,932,937,941,945,950,954,958,962,966,971,977,983,990,996,1001,1004,1007,1013,1016,1020,1025,1031,1036,1041,1047,1051,1056,1061,1068,1074,1081,1086,1090,1093,1097,1101,1104,1107,1114,1118,1125,1128,1132,1138,1141,1145,1152,1158,1163,1169,1174,1179,1183,1186,1191,1196,1202,1207,1214,1219,1225,1230,1235,1241,1244,1249,1254,1257,1261,1264,1268,1274,1279,1284,1289,1293,1297,1301,1305,1308,1314,1318,1324,1332,1337,1344,1350,1357,1362,1369,1375,1379,1385,1392,1398,1404,1406,1410,1413,1417,1422,1428,1434,1438,1444,1450,1457,1464,1472,1477,1483,1487,1492,1495,1500,1504,1508,1513,1518,1521,1526,1531,1537,1542,1546,1549,1553,1560,1564,1566,1572,1580,1585,1589,1594,1599,1604,1609,1615,1620,1623,1628,1632,1639,1645,1651,1656,1661,1666,1672,1676,1683,1692,1699,1704,1710,1714,1721,1725,1730,1734,1737,1744,1748,1754,1759,1763,1768,1773,1777,1782,1789,1794,1797,1802,1807,1812,1817,1824,1831,1838,1843,1848,1853,1859,1865,1872,1879,1885,1892,1898,1904,1913,1919,1925,1929,1934,1938,1944,1949,1955,1958,1963,1966,1971,1976,1981,1984,1987,1992,1996,2003,2007,2012,2017,2023,2030,2035,2042,2048,2054,2059,2067,2074,2079,2083,2089,2093,2098,2105,2110,2115,2120,2124,2129,2134,2142,2145,2147,2152,2158,2161,2167,2174,2179,2187,2190,2196,2201,2205,2208,2213,2222,2225,2228,2233,2238,2242,2246,2253,2258,2262,2268,2273,2279,2283,2287,2294,2299,2304,2310,2317],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":19,"high":186,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.9899,-0.0082,-0.85,12387.361797,114,0.9515,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.94495,0.969951,0.9409,0.96,0.02,2.13,19713.4508,157,0.9576,{"date":204,"open":19,"high":205,"low":19,"close":19,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.9714,-0.033,-3.39,15482.999534,166,0.9478,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.9881,0.9408,0.973,-0.0002,-0.02,17557.25446,214,0.953,{"date":222,"open":197,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.9999,0.9501,0.97321,0.0132,1.38,6844.5508,105,0.9654,{"date":232,"open":233,"high":234,"low":233,"close":197,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.92,0.985,-0.0201,-2.05,6162.371012,79,0.955,{"date":241,"open":197,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.005,0.9031,0.9801,-0.025,-2.49,41213.415649,206,0.9622,{"date":251,"open":90,"high":90,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",0.968,1.00505,0.0252,2.57,26598.627649,119,1.0018,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.9203,0.98,0.9799,0.0302,3.18,34878.309099,566,0.9595,{"date":270,"open":17,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":273},"2026-09-18",0.978,0.9313,0.9497,-0.0003,-0.03,19308.048227,282,{"date":279,"open":233,"high":17,"low":280,"close":17,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",0.9041,0.0298,3.24,25476.889305,297,0.919,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.9202,0.9399,0.904,-0.0198,-2.11,31543.451026,323,0.9248,{"date":297,"open":298,"high":298,"low":299,"close":19,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",0.941,0.8901,-0.0102,-1.07,84425.069081,272,0.9195,{"date":306,"open":307,"high":308,"low":17,"close":309,"change":275,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",0.9514,0.9998,0.9502,-3.06,63268.0468,509,0.9581,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":316},"2026-09-11",0.97,1.000882,0.9402,0.9802,0.0102,1.05,34285.4758,461,{"date":325,"open":47,"high":47,"low":326,"close":316,"change":113,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",0.9245,-1.02,33763.134444,268,0.9588,{"date":332,"open":103,"high":103,"low":333,"close":262,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",0.89,0.0547,5.91,102908.4098,677,0.952,{"date":340,"open":224,"high":223,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",0.9004,0.9253,-0.0287,-3.01,55798.286632,416,0.9481,{"date":349,"open":103,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",1.04,0.9424,0.954,-0.066,-6.47,147695.067973,583,0.9784,{"date":359,"open":360,"high":361,"low":362,"close":90,"change":363,"percent_change":364,"volume":365,"transactions":174,"vwap":366},"2026-09-03",0.9797,1.08,0.9656,0.01,0.99,76785.344251,1.0267,{"date":368,"open":369,"high":370,"low":371,"close":103,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",0.939,1.046,0.91,0.0718,7.65,70105.048463,447,0.9854,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",0.86,1.0899,0.8134,0.9382,0.0243,2.66,587758.657263,1924,0.951,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",0.81,0.9981,0.8013,0.9139,0.0766,9.15,174037.602263,804,0.916,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.913,0.9273,0.767201,0.8373,-0.0528,-5.93,214247.599815,1326,0.833,{"date":411,"open":412,"high":413,"low":412,"close":299,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",0.876,0.9319,0.0139,1.59,52344.73121,332,0.8881,{"date":420,"open":19,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",0.9422,0.84,0.8762,-0.064,-6.81,155139.410734,907,0.877,{"date":430,"open":68,"high":431,"low":68,"close":318,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",0.9973,0.0303,3.33,79336.079581,462,0.9499,{"date":438,"open":90,"high":321,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",0.9099,-0.1101,-10.79,143350.415773,768,0.9368,{"date":446,"open":447,"high":448,"low":19,"close":90,"change":275,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",1.06,1.1,-2.86,267953.872863,1317,1.0278,{"date":454,"open":361,"high":118,"low":350,"close":321,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",-0.05,-4.55,61817.964667,597,1.0678,{"date":461,"open":462,"high":463,"low":321,"close":448,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",1.18,1.23,-0.07,-5.98,232579.924598,1710,1.1052,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",1.21,1.3,1.16,1.17,-0.08,-6.4,116709.700779,991,1.2708,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",1.46,1.25,-0.22,-14.97,236232.9166,1367,1.3106,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",1.75,1.42,1.47,-0.33,-18.33,319393.779905,2255,1.5609,{"date":500,"open":491,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",1.83,1.652,1.8,0.12,7.14,206350.115814,1281,1.7233,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":363,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",1.65,1.755,1.68,0.6,129718.948166,1191,1.6797,{"date":519,"open":520,"high":521,"low":511,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":491},"2026-08-11",1.88,1.9,1.67,-0.28,-14.36,145817.102815,1175,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":153,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",1.54,1.96,1.95,21.87,694466.150746,6255,1.8188,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",1.81,1.8755,1.57,1.6,-0.24,-13.04,574534.458887,3314,1.6685,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",1.56,1.92,1.55,1.84,0.22,13.58,1386048.202961,7978,1.7338,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",2.18,2.33,1.52,1.62,-0.3,-15.62,5163964.298991,26557,2.1022,{"date":570,"open":571,"high":572,"low":573,"close":550,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",1.63,1.99,1.61,-0.23,-10.7,5261995.138671,23285,1.7763,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":573,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",3.11,3.2,1.45,2.15,298.15,141605579.502716,768766,2.5802,{"date":590,"open":591,"high":591,"low":27,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",0.62,0.54,-0.0516,-8.72,217937.8675,448,0.5404,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":238,"vwap":606},"2026-07-30",0.5665,0.5916,0.5664,0.0333,5.96,16747.199114,0.582,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",0.6511,0.7,0.55,0.5583,-0.1069,-16.07,138306.00087,494,0.6383,{"date":619,"open":138,"high":620,"low":138,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",0.68,0.66515,-0.005,-0.75,6924.2675,92,0.6688,{"date":628,"open":629,"high":620,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",0.6006,0.6701,0.0142,2.16,23935.500471,220,0.6434,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.67,0.6315,0.6559,-0.0042,-0.64,9086.2008,382,0.659,{"date":647,"open":648,"high":620,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",0.6577,0.65,0.6601,0.0201,3.14,22308.97814,1660,0.6638,{"date":657,"open":649,"high":620,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":648},"2026-07-22",0.64,-0.0377,-5.56,28611.118765,2728,{"date":664,"open":665,"high":665,"low":649,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",0.71,0.6777,-0.0013,-0.19,24640.4206,2584,0.6829,{"date":673,"open":674,"high":610,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",0.6627,0.640801,0.679,-0.003,-0.44,22749.343546,4544,0.673,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-17",0.66000003,0.73400003,0.63999999,0.68199998,0.002,0.29,33800,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":113,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",0.69800001,0.71499997,0.68000001,-1.45,15200,{"date":699,"open":700,"high":701,"low":695,"close":702,"change":113,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-15",0.72000003,0.74000001,0.69,-1.43,14800,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":455,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-14",0.75,0.76999998,0.69999999,-6.67,22200,{"date":713,"open":714,"high":715,"low":700,"close":707,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":707},"2026-07-13",0.80000001,0.83999997,-0.054,-6.72,40500,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",0.76099998,0.82499999,0.80400002,-0.026,-3.13,29000,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",0.91000003,0.92000002,0.80800003,0.82999998,-0.038,-4.38,24300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",0.90600002,0.93000001,0.85000002,0.86799997,-0.012,-1.36,57500,{"date":746,"open":732,"high":747,"low":714,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",0.88,0.032,3.77,15900,{"date":752,"open":714,"high":753,"low":754,"close":753,"change":108,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",0.84799999,0.75999999,7.61,29700,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-02",0.75700003,0.78799999,0.74800003,0.048,6.49,17100,{"date":766,"open":722,"high":740,"low":700,"close":701,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":701},"2026-07-01",-0.11,-12.94,30300,{"date":771,"open":714,"high":740,"low":772,"close":740,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":740},"2026-06-30",0.77999997,0.04,4.94,8600,{"date":777,"open":778,"high":390,"low":778,"close":390,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":390},"2026-06-29",0.77100003,0.018,2.27,10400,{"date":783,"open":784,"high":747,"low":700,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",0.838,0.792,-0.048,-5.71,81900,{"date":790,"open":740,"high":740,"low":732,"close":715,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":715},"2026-06-25",-0.011,-1.29,9800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",0.86000001,0.94999999,0.847,0.85100001,-0.069,-7.5,330500,{"date":804,"open":740,"high":805,"low":740,"close":730,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":730},"2026-06-23",0.97500002,0.012,1.32,31500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",0.88999999,0.93400002,0.90799999,0.017,1.91,19800,{"date":818,"open":739,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",0.97000003,0.89099997,-0.079,-8.14,61400,{"date":825,"open":826,"high":827,"low":19,"close":819,"change":363,"percent_change":350,"volume":828,"transactions":9,"vwap":819},"2026-06-17",0.94199997,0.97799999,18100,{"date":830,"open":730,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-16",0.95999998,0.91500002,0.025,2.67,29200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":806,"percent_change":472,"volume":842,"transactions":9,"vwap":841},"2026-06-15",0.91299999,0.94499999,0.903,0.935,7800,{"date":844,"open":19,"high":47,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",0.92199999,0.92299998,-0.027,-2.84,15700,{"date":851,"open":812,"high":819,"low":852,"close":797,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":797},"2026-06-11",0.93300003,0.016,1.71,19100,{"date":857,"open":730,"high":858,"low":859,"close":812,"change":860,"percent_change":562,"volume":861,"transactions":9,"vwap":812},"2026-06-10",1.09,0.87199998,0.014,34900,{"date":863,"open":729,"high":864,"low":865,"close":730,"change":786,"percent_change":866,"volume":867,"transactions":9,"vwap":730},"2026-06-09",0.94400001,0.82700002,-4.96,69100,{"date":869,"open":870,"high":47,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",0.99000001,0.95499998,0.96799999,0.008,0.83,811300,{"date":877,"open":878,"high":47,"low":878,"close":831,"change":879,"percent_change":880,"volume":793,"transactions":9,"vwap":831},"2026-06-05",0.95099998,-0.002,-0.21,{"date":882,"open":871,"high":47,"low":871,"close":883,"change":688,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-04",0.96200001,0.21,17000,{"date":887,"open":103,"high":103,"low":831,"close":831,"change":888,"percent_change":725,"volume":889,"transactions":9,"vwap":831},"2026-06-03",-0.031,11600,{"date":891,"open":892,"high":90,"low":892,"close":893,"change":894,"percent_change":848,"volume":895,"transactions":9,"vwap":893},"2026-06-02",0.98000002,0.991,-0.029,4500,{"date":897,"open":870,"high":350,"low":898,"close":90,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":90},"2026-06-01",0.963,0.049,5.05,15400,{"date":903,"open":870,"high":870,"low":819,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-29",0.97100002,-0.007,-0.72,12300,{"date":909,"open":827,"high":910,"low":805,"close":827,"change":879,"percent_change":911,"volume":912,"transactions":9,"vwap":827},"2026-05-28",0.98900002,-0.2,13300,{"date":914,"open":898,"high":870,"low":898,"close":892,"change":622,"percent_change":915,"volume":916,"transactions":9,"vwap":892},"2026-05-27",-0.51,9100,{"date":918,"open":892,"high":47,"low":919,"close":920,"change":921,"percent_change":83,"volume":922,"transactions":9,"vwap":920},"2026-05-26",0.97600001,0.98500001,0.013,23000,{"date":924,"open":819,"high":925,"low":819,"close":926,"change":688,"percent_change":884,"volume":927,"transactions":9,"vwap":926},"2026-05-22",1.0089999,0.972,3900,{"date":929,"open":871,"high":930,"low":871,"close":819,"change":363,"percent_change":350,"volume":931,"transactions":9,"vwap":819},"2026-05-21",1.016,2500,{"date":933,"open":47,"high":103,"low":841,"close":831,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":831},"2026-05-20",-0.04,-4,62100,{"date":938,"open":47,"high":90,"low":47,"close":47,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":47},"2026-05-19",0,20200,{"date":942,"open":47,"high":943,"low":47,"close":47,"change":939,"percent_change":939,"volume":944,"transactions":9,"vwap":47},"2026-05-18",1.059,37900,{"date":946,"open":947,"high":947,"low":47,"close":47,"change":464,"percent_change":948,"volume":949,"transactions":9,"vwap":47},"2026-05-15",1.07,-6.54,21700,{"date":951,"open":321,"high":448,"low":103,"close":947,"change":952,"percent_change":953,"volume":835,"transactions":9,"vwap":947},"2026-05-14",0.05,4.9,{"date":955,"open":47,"high":947,"low":47,"close":90,"change":198,"percent_change":956,"volume":957,"transactions":9,"vwap":90},"2026-05-13",2,31100,{"date":959,"open":47,"high":350,"low":47,"close":47,"change":113,"percent_change":960,"volume":961,"transactions":9,"vwap":47},"2026-05-12",-0.99,16400,{"date":963,"open":90,"high":321,"low":103,"close":103,"change":217,"percent_change":964,"volume":965,"transactions":9,"vwap":103},"2026-05-11",-1.94,11400,{"date":967,"open":361,"high":118,"low":968,"close":16,"change":113,"percent_change":969,"volume":970,"transactions":9,"vwap":16},"2026-05-08",1.0039999,-0.96,25300,{"date":972,"open":973,"high":471,"low":350,"close":350,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":350},"2026-05-07",1.144,-0.1,-8.77,32200,{"date":978,"open":472,"high":807,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-06",1.14,-0.14,-10.94,28800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":108,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-05",1.26,1.339,1.28,4.92,17600,{"date":991,"open":992,"high":483,"low":993,"close":994,"change":198,"percent_change":522,"volume":995,"transactions":9,"vwap":994},"2026-05-04",1.24,1.2,1.22,27000,{"date":997,"open":350,"high":993,"low":90,"close":993,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":993},"2026-05-01",0.19,18.81,42700,{"date":1002,"open":47,"high":447,"low":47,"close":103,"change":363,"percent_change":47,"volume":1003,"transactions":9,"vwap":103},"2026-04-30",24400,{"date":1005,"open":242,"high":242,"low":797,"close":47,"change":622,"percent_change":1006,"volume":901,"transactions":9,"vwap":47},"2026-04-29",-0.5,{"date":1008,"open":1009,"high":1010,"low":870,"close":242,"change":1011,"percent_change":562,"volume":1012,"transactions":9,"vwap":242},"2026-04-28",1.015,1.062,0.015,5300,{"date":1014,"open":321,"high":321,"low":870,"close":870,"change":455,"percent_change":1015,"volume":764,"transactions":9,"vwap":870},"2026-04-27",-4.81,{"date":1017,"open":16,"high":1018,"low":892,"close":350,"change":952,"percent_change":900,"volume":1019,"transactions":9,"vwap":350},"2026-04-24",1.064,9900,{"date":1021,"open":361,"high":1022,"low":892,"close":870,"change":934,"percent_change":1023,"volume":1024,"transactions":9,"vwap":870},"2026-04-23",1.085,-3.88,28600,{"date":1026,"open":730,"high":361,"low":1027,"close":16,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":16},"2026-04-22",0.91100001,0.1,10.75,192500,{"date":1032,"open":1033,"high":892,"low":1027,"close":739,"change":1034,"percent_change":1035,"volume":849,"transactions":9,"vwap":739},"2026-04-21",0.96100003,-0.043,-4.42,{"date":1037,"open":883,"high":1038,"low":797,"close":1039,"change":113,"percent_change":327,"volume":1040,"transactions":9,"vwap":1039},"2026-04-20",0.98799998,0.97299999,16500,{"date":1042,"open":870,"high":447,"low":19,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-17",0.98299998,0.033,3.47,74900,{"date":1048,"open":739,"high":797,"low":729,"close":797,"change":899,"percent_change":1049,"volume":1050,"transactions":9,"vwap":797},"2026-04-16",5.44,57400,{"date":1052,"open":1053,"high":729,"low":1053,"close":1054,"change":894,"percent_change":1055,"volume":726,"transactions":9,"vwap":1054},"2026-04-15",0.81999999,0.90100002,-3.12,{"date":1057,"open":19,"high":19,"low":1058,"close":739,"change":773,"percent_change":1059,"volume":1060,"transactions":9,"vwap":739},"2026-04-14",0.89999998,4.49,23700,{"date":1062,"open":1063,"high":19,"low":1064,"close":811,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":811},"2026-04-13",0.88700002,0.815,0.101,12.8,47200,{"date":1069,"open":892,"high":910,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-10",0.78899997,-0.181,-18.66,34400,{"date":1075,"open":1076,"high":103,"low":1077,"close":819,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":819},"2026-04-09",0.97899997,0.96899998,-0.015,-1.52,11800,{"date":1082,"open":103,"high":90,"low":1083,"close":920,"change":1078,"percent_change":1084,"volume":1085,"transactions":9,"vwap":920},"2026-04-08",0.97399998,-1.5,33900,{"date":1087,"open":1088,"high":103,"low":1088,"close":47,"change":363,"percent_change":103,"volume":1089,"transactions":9,"vwap":47},"2026-04-07",0.98400003,27300,{"date":1091,"open":47,"high":47,"low":819,"close":870,"change":363,"percent_change":90,"volume":1092,"transactions":9,"vwap":870},"2026-04-06",10300,{"date":1094,"open":947,"high":947,"low":892,"close":892,"change":217,"percent_change":1095,"volume":1096,"transactions":9,"vwap":892},"2026-04-02",-2,7100,{"date":1098,"open":350,"high":1022,"low":47,"close":47,"change":217,"percent_change":1099,"volume":1100,"transactions":9,"vwap":47},"2026-04-01",-1.96,14200,{"date":1102,"open":447,"high":447,"low":103,"close":90,"change":363,"percent_change":364,"volume":1103,"transactions":9,"vwap":90},"2026-03-31",17200,{"date":1105,"open":447,"high":447,"low":103,"close":103,"change":677,"percent_change":564,"volume":1106,"transactions":9,"vwap":103},"2026-03-30",35600,{"date":1108,"open":1109,"high":1109,"low":103,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-27",1.12,1.013,-0.047,-4.43,89700,{"date":1115,"open":483,"high":483,"low":447,"close":447,"change":911,"percent_change":1116,"volume":1117,"transactions":9,"vwap":447},"2026-03-26",-15.87,98700,{"date":1119,"open":1120,"high":83,"low":1121,"close":985,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":985},"2026-03-25",1.15,1.086,0.14,12.5,219200,{"date":1126,"open":361,"high":979,"low":350,"close":1109,"change":217,"percent_change":1127,"volume":912,"transactions":9,"vwap":1109},"2026-03-24",-1.75,{"date":1129,"open":448,"high":473,"low":447,"close":979,"change":952,"percent_change":1130,"volume":1131,"transactions":9,"vwap":979},"2026-03-23",4.59,36700,{"date":1133,"open":447,"high":1134,"low":90,"close":858,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":858},"2026-03-20",1.118,0.03,2.83,39200,{"date":1139,"open":370,"high":1109,"low":90,"close":447,"change":217,"percent_change":1140,"volume":828,"transactions":9,"vwap":447},"2026-03-19",-1.85,{"date":1142,"open":1109,"high":473,"low":947,"close":361,"change":464,"percent_change":1143,"volume":1144,"transactions":9,"vwap":361},"2026-03-18",-6.09,31800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1120,"change":622,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1120},"2026-03-17",1.165,1.192,1.11,-0.43,33700,{"date":1153,"open":61,"high":61,"low":118,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-16",1.155,-0.035,-2.94,43200,{"date":1159,"open":1160,"high":1160,"low":1109,"close":61,"change":455,"percent_change":1161,"volume":1162,"transactions":9,"vwap":61},"2026-03-13",1.27,-4.03,71000,{"date":1164,"open":90,"high":807,"low":1165,"close":992,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":992},"2026-03-12",0.995,0.24,24,332900,{"date":1170,"open":947,"high":1149,"low":47,"close":47,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":47},"2026-03-11",-0.055,-5.21,13500,{"date":1175,"open":103,"high":858,"low":103,"close":1176,"change":1011,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-10",1.055,1.44,22700,{"date":1180,"open":447,"high":1149,"low":797,"close":350,"change":275,"percent_change":1181,"volume":1182,"transactions":9,"vwap":350},"2026-03-09",-2.8,12900,{"date":1184,"open":103,"high":448,"low":796,"close":947,"change":939,"percent_change":939,"volume":1185,"transactions":9,"vwap":947},"2026-03-06",126800,{"date":1187,"open":993,"high":985,"low":350,"close":947,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":947},"2026-03-05",-0.13,-10.83,49100,{"date":1192,"open":1160,"high":472,"low":993,"close":993,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":993},"2026-03-04",-0.06,-4.76,20300,{"date":1197,"open":807,"high":1198,"low":994,"close":985,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":985},"2026-03-03",1.355,-0.12,-8.7,30700,{"date":1203,"open":807,"high":1204,"low":807,"close":227,"change":1135,"percent_change":1205,"volume":1206,"transactions":9,"vwap":227},"2026-03-02",1.49,2.22,6900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":934,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-27",1.37,1.43,1.35,-2.88,9200,{"date":1215,"open":1216,"high":1217,"low":807,"close":1218,"change":939,"percent_change":939,"volume":1096,"transactions":9,"vwap":1218},"2026-02-26",1.345,1.41,1.39,{"date":1220,"open":472,"high":1221,"low":1160,"close":1218,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1218},"2026-02-25",1.393,0.09,6.92,16000,{"date":1226,"open":472,"high":1227,"low":1228,"close":472,"change":217,"percent_change":1079,"volume":1229,"transactions":9,"vwap":472},"2026-02-24",1.33,1.29,15100,{"date":1231,"open":1232,"high":1209,"low":807,"close":807,"change":464,"percent_change":1233,"volume":1234,"transactions":9,"vwap":807},"2026-02-23",1.36,-5.04,14100,{"date":1236,"open":1237,"high":1238,"low":1216,"close":1218,"change":1135,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1218},"2026-02-20",1.375,1.4,2.21,16200,{"date":1242,"open":1211,"high":1238,"low":1211,"close":1232,"change":939,"percent_change":939,"volume":1243,"transactions":9,"vwap":1232},"2026-02-19",18800,{"date":1245,"open":1218,"high":1246,"low":1232,"close":1232,"change":455,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1232},"2026-02-18",1.467,-3.55,9500,{"date":1250,"open":1251,"high":1251,"low":1237,"close":1217,"change":217,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1217},"2026-02-17",1.48,-1.4,15300,{"date":1255,"open":583,"high":583,"low":492,"close":1210,"change":939,"percent_change":939,"volume":1256,"transactions":9,"vwap":1210},"2026-02-13",6300,{"date":1258,"open":583,"high":482,"low":1259,"close":1210,"change":363,"percent_change":610,"volume":1260,"transactions":9,"vwap":1210},"2026-02-12",1.427,14300,{"date":1262,"open":492,"high":493,"low":1238,"close":492,"change":1193,"percent_change":1263,"volume":1040,"transactions":9,"vwap":492},"2026-02-11",-4.05,{"date":1265,"open":493,"high":541,"low":492,"close":1251,"change":217,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1251},"2026-02-10",-1.33,37700,{"date":1269,"open":482,"high":1270,"low":492,"close":1271,"change":952,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-09",1.576,1.5,3.45,34300,{"date":1275,"open":1218,"high":562,"low":227,"close":583,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":583},"2026-02-06",0.07,5.07,39600,{"date":1280,"open":1210,"high":1281,"low":1237,"close":227,"change":475,"percent_change":1282,"volume":1283,"transactions":9,"vwap":227},"2026-02-05",1.475,-5.48,37200,{"date":1285,"open":1271,"high":1286,"low":492,"close":482,"change":475,"percent_change":1287,"volume":1288,"transactions":9,"vwap":482},"2026-02-04",1.535,-5.19,57200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":529,"change":198,"percent_change":807,"volume":916,"transactions":9,"vwap":529},"2026-02-03",1.51,1.599,{"date":1294,"open":1271,"high":415,"low":493,"close":562,"change":773,"percent_change":1295,"volume":1296,"transactions":9,"vwap":562},"2026-02-02",2.7,38100,{"date":1298,"open":551,"high":571,"low":583,"close":1251,"change":475,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1251},"2026-01-30",-5.13,61300,{"date":1302,"open":549,"high":1303,"low":1204,"close":549,"change":939,"percent_change":939,"volume":1304,"transactions":9,"vwap":549},"2026-01-29",1.629,23300,{"date":1306,"open":563,"high":563,"low":529,"close":549,"change":1193,"percent_change":1307,"volume":907,"transactions":9,"vwap":549},"2026-01-28",-3.7,{"date":1309,"open":1310,"high":1311,"low":563,"close":563,"change":217,"percent_change":1312,"volume":1313,"transactions":9,"vwap":563},"2026-01-27",1.64,1.655,-1.22,30800,{"date":1315,"open":511,"high":854,"low":573,"close":1310,"change":934,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1310},"2026-01-26",-2.38,26500,{"date":1319,"open":854,"high":1320,"low":1321,"close":513,"change":217,"percent_change":1322,"volume":1323,"transactions":9,"vwap":513},"2026-01-23",1.79,1.648,-1.18,26100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":108,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-22",1.66,1.808,1.656,1.7,3.66,44900,{"date":1333,"open":1334,"high":513,"low":1334,"close":1310,"change":1222,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1310},"2026-01-21",1.58,5.81,47500,{"date":1338,"open":1339,"high":1340,"low":1204,"close":551,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":551},"2026-01-20",1.69,1.697,-0.09,-5.49,67800,{"date":1345,"open":854,"high":1346,"low":1310,"close":1310,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1310},"2026-01-16",1.741,-0.045,-2.67,16900,{"date":1351,"open":1352,"high":1353,"low":513,"close":1354,"change":1155,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-15",1.77,1.789,1.685,-2.03,27800,{"date":1358,"open":538,"high":520,"low":1359,"close":1359,"change":934,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-14",1.72,-2.27,39100,{"date":1363,"open":1364,"high":520,"low":1365,"close":1366,"change":1341,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-13",1.845,1.748,1.76,-4.86,41200,{"date":1370,"open":1371,"high":1372,"low":491,"close":1373,"change":939,"percent_change":939,"volume":1374,"transactions":9,"vwap":1373},"2026-01-12",1.855,1.885,1.85,28100,{"date":1376,"open":572,"high":572,"low":1373,"close":1373,"change":1341,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1373},"2026-01-09",-4.64,29800,{"date":1380,"open":1381,"high":1382,"low":550,"close":1383,"change":1011,"percent_change":133,"volume":1384,"transactions":9,"vwap":1383},"2026-01-08",1.93,2.087,1.94,36800,{"date":1386,"open":1387,"high":1239,"low":550,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-07",2.205,1.925,-0.255,-11.7,37300,{"date":1393,"open":956,"high":1394,"low":1395,"close":560,"change":998,"percent_change":1396,"volume":1397,"transactions":9,"vwap":560},"2026-01-06",2.3,1.97,9.55,91400,{"date":1399,"open":1339,"high":1400,"low":513,"close":572,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":572},"2026-01-05",2.2,0.39,24.38,229000,{"date":1405,"open":529,"high":1339,"low":562,"close":541,"change":1222,"percent_change":604,"volume":901,"transactions":9,"vwap":541},"2026-01-02",{"date":1407,"open":540,"high":415,"low":583,"close":1291,"change":1193,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1291},"2025-12-31",-3.82,79000,{"date":1411,"open":573,"high":1339,"low":540,"close":540,"change":464,"percent_change":1412,"volume":1323,"transactions":9,"vwap":540},"2025-12-30",-4.27,{"date":1414,"open":1329,"high":491,"low":573,"close":1310,"change":1193,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1310},"2025-12-29",-3.53,31700,{"date":1418,"open":1419,"high":1420,"low":513,"close":1329,"change":217,"percent_change":1421,"volume":982,"transactions":9,"vwap":1329},"2025-12-26",1.73,1.733,-1.16,{"date":1423,"open":1424,"high":1352,"low":1329,"close":1359,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1359},"2025-12-24",1.74,-0.024,-1.38,19500,{"date":1429,"open":1353,"high":1430,"low":513,"close":1431,"change":1432,"percent_change":1433,"volume":1201,"transactions":9,"vwap":1431},"2025-12-23",1.802,1.744,-0.006,-0.34,{"date":1435,"open":538,"high":1371,"low":1329,"close":491,"change":455,"percent_change":1436,"volume":1437,"transactions":9,"vwap":491},"2025-12-22",-2.78,43100,{"date":1439,"open":1440,"high":1441,"low":503,"close":503,"change":911,"percent_change":1442,"volume":1443,"transactions":9,"vwap":503},"2025-12-19",2.02,2.05,-10,80400,{"date":1445,"open":1446,"high":1447,"low":550,"close":956,"change":880,"percent_change":1448,"volume":1449,"transactions":9,"vwap":956},"2025-12-18",2.26,2.329,-9.5,92800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1239,"change":574,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1239},"2025-12-17",2.63,2.74,2.08,-9.43,133000,{"date":1458,"open":572,"high":1459,"low":1460,"close":1461,"change":128,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-16",2.45,1.945,2.44,19.61,105300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":934,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-15",2.19,2.54,1.86,2.04,-1.92,242900,{"date":1473,"open":1329,"high":1474,"low":529,"close":1454,"change":611,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1454},"2025-12-12",2.37,35.95,1062800,{"date":1478,"open":541,"high":1479,"low":1291,"close":1480,"change":1199,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-11",1.649,1.53,-7.27,88000,{"date":1484,"open":854,"high":501,"low":511,"close":511,"change":353,"percent_change":1485,"volume":1486,"transactions":9,"vwap":511},"2025-12-10",-3.85,39900,{"date":1488,"open":1489,"high":1489,"low":854,"close":1490,"change":1425,"percent_change":1426,"volume":1491,"transactions":9,"vwap":1490},"2025-12-09",1.78,1.716,18500,{"date":1493,"open":521,"high":956,"low":1424,"close":1424,"change":464,"percent_change":1494,"volume":1173,"transactions":9,"vwap":1424},"2025-12-08",-3.87,{"date":1496,"open":1497,"high":956,"low":538,"close":538,"change":767,"percent_change":1498,"volume":1499,"transactions":9,"vwap":538},"2025-12-05",1.98,-5.73,9300,{"date":1501,"open":520,"high":1395,"low":1502,"close":550,"change":773,"percent_change":199,"volume":1503,"transactions":9,"vwap":550},"2025-12-04",1.869,8900,{"date":1505,"open":521,"high":530,"low":520,"close":520,"change":475,"percent_change":1506,"volume":1507,"transactions":9,"vwap":520},"2025-12-03",-4.08,6000,{"date":1509,"open":552,"high":1497,"low":501,"close":530,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":530},"2025-12-02",0.13,7.1,21400,{"date":1514,"open":501,"high":550,"low":1515,"close":501,"change":113,"percent_change":1516,"volume":1517,"transactions":9,"vwap":501},"2025-12-01",1.82,-0.54,3600,{"date":1519,"open":1320,"high":520,"low":1329,"close":552,"change":952,"percent_change":1520,"volume":1100,"transactions":9,"vwap":552},"2025-11-28",2.79,{"date":1522,"open":1352,"high":1523,"low":491,"close":1320,"change":217,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1320},"2025-11-26",1.854,-1.1,13600,{"date":1527,"open":1339,"high":1515,"low":541,"close":538,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":538},"2025-11-25",0.075,4.32,9700,{"date":1532,"open":551,"high":1533,"low":551,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-24",1.735,0.185,11.94,13100,{"date":1538,"open":541,"high":1539,"low":551,"close":551,"change":1193,"percent_change":1540,"volume":1541,"transactions":9,"vwap":551},"2025-11-21",1.667,-3.73,8800,{"date":1543,"open":1419,"high":1366,"low":541,"close":573,"change":934,"percent_change":1544,"volume":1545,"transactions":9,"vwap":573},"2025-11-20",-2.42,10700,{"date":1547,"open":1489,"high":1489,"low":511,"close":511,"change":455,"percent_change":1156,"volume":1548,"transactions":9,"vwap":511},"2025-11-19",22100,{"date":1550,"open":1326,"high":1551,"low":1326,"close":1329,"change":833,"percent_change":1204,"volume":1552,"transactions":9,"vwap":1329},"2025-11-18",1.752,4300,{"date":1554,"open":491,"high":1489,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-17",1.665,1.675,-0.105,-5.9,26200,{"date":1561,"open":552,"high":552,"low":1352,"close":1489,"change":934,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1489},"2025-11-14",-2.2,11000,{"date":1565,"open":538,"high":1381,"low":538,"close":1515,"change":198,"percent_change":1149,"volume":828,"transactions":9,"vwap":1515},"2025-11-13",{"date":1567,"open":1568,"high":1568,"low":1424,"close":503,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":503},"2025-11-12",2.1,-0.345,-16.08,71400,{"date":1573,"open":560,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-11",2.25,2.108,2.145,-0.095,-4.24,8300,{"date":1581,"open":1239,"high":1582,"low":1466,"close":1583,"change":198,"percent_change":68,"volume":1584,"transactions":9,"vwap":1583},"2025-11-10",2.47,2.24,12500,{"date":1586,"open":1583,"high":1587,"low":1588,"close":1205,"change":773,"percent_change":501,"volume":1503,"transactions":9,"vwap":1205},"2025-11-07",2.32,2.185,{"date":1590,"open":1591,"high":1591,"low":560,"close":560,"change":484,"percent_change":1592,"volume":1593,"transactions":9,"vwap":560},"2025-11-06",2.5,-9.17,32800,{"date":1595,"open":1596,"high":1467,"low":780,"close":1597,"change":939,"percent_change":939,"volume":1598,"transactions":9,"vwap":1597},"2025-11-05",2.272,2.4,12100,{"date":1600,"open":1459,"high":1601,"low":1587,"close":1597,"change":1602,"percent_change":1603,"volume":1248,"transactions":9,"vwap":1597},"2025-11-04",2.48,-0.065,-2.64,{"date":1605,"open":1606,"high":1591,"low":1446,"close":1607,"change":123,"percent_change":1608,"volume":726,"transactions":9,"vwap":1607},"2025-11-03",2.31,2.465,11.29,{"date":1610,"open":1611,"high":255,"low":1239,"close":1612,"change":1199,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-31",2.34,2.215,-5.14,8700,{"date":1616,"open":1582,"high":1582,"low":1587,"close":1617,"change":1557,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-30",2.335,-4.3,14000,{"date":1621,"open":834,"high":834,"low":1461,"close":1461,"change":574,"percent_change":1622,"volume":1384,"transactions":9,"vwap":1461},"2025-10-29",-8.61,{"date":1624,"open":1625,"high":1626,"low":1627,"close":834,"change":363,"percent_change":148,"volume":944,"transactions":9,"vwap":834},"2025-10-28",2.69,2.76,2.61,{"date":1629,"open":1627,"high":1630,"low":1627,"close":384,"change":773,"percent_change":1480,"volume":1631,"transactions":9,"vwap":384},"2025-10-27",2.727,6700,{"date":1633,"open":1634,"high":1635,"low":1591,"close":1636,"change":1188,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-24",2.78,2.86,2.62,-4.73,67100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":980,"percent_change":1644,"volume":1437,"transactions":9,"vwap":1643},"2025-10-23",2.88,3.0020001,2.75,-4.84,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1647,"change":939,"percent_change":939,"volume":1650,"transactions":9,"vwap":1647},"2025-10-22",2.89,2.9,2.845,12800,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1647,"change":464,"percent_change":1655,"volume":1256,"transactions":9,"vwap":1647},"2025-10-21",3.03,2.84,-2.36,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":998,"percent_change":1660,"volume":889,"transactions":9,"vwap":1659},"2025-10-20",2.8,2.96,6.86,{"date":1662,"open":1663,"high":1635,"low":1643,"close":1664,"change":198,"percent_change":39,"volume":1665,"transactions":9,"vwap":1664},"2025-10-17",2.81,2.77,10100,{"date":1667,"open":1668,"high":1668,"low":1636,"close":1643,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1643},"2025-10-16",3.13,-0.32,-10.42,54100,{"date":1673,"open":581,"high":1272,"low":1674,"close":1674,"change":113,"percent_change":1669,"volume":1675,"transactions":9,"vwap":1674},"2025-10-15",3.07,91900,{"date":1677,"open":1678,"high":582,"low":1679,"close":1680,"change":724,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-14",2.97,2.95,3.08,-0.84,28300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-13",3.29,3.305,3.02,3.106,-0.174,-5.3,33400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":974,"percent_change":1698,"volume":1080,"transactions":9,"vwap":1697},"2025-10-10",3.43,3.439,3.16,3.28,-2.96,{"date":1700,"open":581,"high":26,"low":581,"close":1701,"change":689,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-09",3.38,9.39,83000,{"date":1705,"open":1706,"high":1707,"low":1687,"close":82,"change":1193,"percent_change":1708,"volume":1709,"transactions":9,"vwap":82},"2025-10-08",3.15,3.184,-1.9,32900,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1706,"change":952,"percent_change":573,"volume":1525,"transactions":9,"vwap":1706},"2025-10-07",3.05,3.156,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1222,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-06",3.01,3.172,3.1,2.99,11500,{"date":1722,"open":1668,"high":652,"low":1679,"close":1716,"change":475,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1716},"2025-10-03",-2.59,40200,{"date":1726,"open":1727,"high":1727,"low":82,"close":82,"change":542,"percent_change":1728,"volume":1729,"transactions":9,"vwap":82},"2025-10-02",3.35,-7.21,22800,{"date":1731,"open":1732,"high":1272,"low":282,"close":433,"change":773,"percent_change":994,"volume":1733,"transactions":9,"vwap":433},"2025-10-01",3.3,13900,{"date":1735,"open":26,"high":26,"low":1706,"close":1685,"change":1736,"percent_change":1287,"volume":1619,"transactions":9,"vwap":1685},"2025-09-30",-0.18,{"date":1738,"open":1679,"high":1739,"low":1740,"close":1045,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1045},"2025-09-29",3.69,2.94,0.59,20.49,158300,{"date":1745,"open":1712,"high":1746,"low":1520,"close":1641,"change":1199,"percent_change":935,"volume":1747,"transactions":9,"vwap":1641},"2025-09-26",3.06,17900,{"date":1749,"open":1712,"high":1750,"low":1647,"close":1751,"change":464,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-25",3.223,3,-2.28,20700,{"date":1755,"open":652,"high":1756,"low":1719,"close":1674,"change":217,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1674},"2025-09-24",3.189,-0.65,7500,{"date":1760,"open":1761,"high":1761,"low":1687,"close":82,"change":1341,"percent_change":1762,"volume":1356,"transactions":9,"vwap":82},"2025-09-23",3.23,-2.83,{"date":1764,"open":282,"high":1685,"low":1765,"close":265,"change":455,"percent_change":1766,"volume":1767,"transactions":9,"vwap":265},"2025-09-22",3.079,-1.55,20100,{"date":1769,"open":1770,"high":1770,"low":1716,"close":1761,"change":113,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1761},"2025-09-19",3.26,-0.31,27700,{"date":1774,"open":1706,"high":282,"low":652,"close":282,"change":1775,"percent_change":1776,"volume":1499,"transactions":9,"vwap":282},"2025-09-18",0.11,3.51,{"date":1778,"open":1712,"high":1779,"low":1712,"close":1668,"change":1780,"percent_change":1520,"volume":1781,"transactions":9,"vwap":1668},"2025-09-17",3.19,0.085,4400,{"date":1783,"open":1784,"high":1685,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-16",3.217,3.045,-0.175,-5.43,28700,{"date":1790,"open":1685,"high":1685,"low":1791,"close":1792,"change":464,"percent_change":1793,"volume":1563,"transactions":9,"vwap":1792},"2025-09-15",3.147,3.22,-2.13,{"date":1795,"open":1761,"high":1685,"low":1796,"close":1685,"change":108,"percent_change":1468,"volume":775,"transactions":9,"vwap":1685},"2025-09-12",3.195,{"date":1798,"open":1799,"high":1732,"low":1800,"close":1761,"change":217,"percent_change":1801,"volume":912,"transactions":9,"vwap":1761},"2025-09-11",3.25,3.164,-0.62,{"date":1803,"open":1804,"high":1805,"low":581,"close":1799,"change":1510,"percent_change":1806,"volume":1178,"transactions":9,"vwap":1799},"2025-09-10",3.158,3.27,4.17,{"date":1808,"open":581,"high":1792,"low":581,"close":1809,"change":980,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-09",3.12,-4.29,5800,{"date":1813,"open":1814,"high":89,"low":1792,"close":1770,"change":455,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1770},"2025-09-08",3.36,-1.51,23200,{"date":1818,"open":1653,"high":1819,"low":1687,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-05",3.44,3.31,0.28,9.24,47000,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1653,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1653},"2025-09-04",4.38,2.65,-1.341,-30.68,257000,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1266,"volume":1837,"transactions":9,"vwap":1835},"2025-09-03",4.4,4.3,4.371,-0.059,4100,{"date":1839,"open":1840,"high":1840,"low":1833,"close":1841,"change":880,"percent_change":1842,"volume":1631,"transactions":9,"vwap":1841},"2025-09-02",4.7,4.43,-4.53,{"date":1844,"open":1845,"high":1845,"low":1833,"close":1846,"change":113,"percent_change":484,"volume":1847,"transactions":9,"vwap":1846},"2025-08-29",4.76,4.64,6200,{"date":1849,"open":1850,"high":1840,"low":1851,"close":97,"change":1852,"percent_change":491,"volume":1847,"transactions":9,"vwap":97},"2025-08-28",4.57,4.495,0.08,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1850,"change":1857,"percent_change":1606,"volume":1858,"transactions":9,"vwap":1850},"2025-08-27",4.41,4.69,0.103,5900,{"date":1860,"open":1861,"high":1862,"low":1833,"close":1863,"change":688,"percent_change":773,"volume":1864,"transactions":9,"vwap":1863},"2025-08-26",4.47,4.476,4.467,2900,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1454,"volume":1871,"transactions":9,"vwap":1869},"2025-08-25",4.37,4.56,4.465,0.091,3000,{"date":1873,"open":1841,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":907,"transactions":9,"vwap":1876},"2025-08-22",4.529,4.07,4.374,-0.046,-1.04,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1193,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-21",4.5,4.42,-1.34,3500,{"date":1886,"open":1881,"high":1887,"low":1888,"close":1889,"change":1199,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-20",4.52,4.126,4.48,-2.61,2700,{"date":1893,"open":1894,"high":1895,"low":1834,"close":1896,"change":108,"percent_change":807,"volume":1897,"transactions":9,"vwap":1896},"2025-08-19",4.55,4.61,4.6,4900,{"date":1899,"open":1887,"high":1900,"low":1901,"close":1902,"change":1135,"percent_change":638,"volume":1903,"transactions":9,"vwap":1902},"2025-08-18",4.728,4.39,4.54,4700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-08-15",4.515,4.53,4.447,4.51,0.18,4.16,2400,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":767,"percent_change":1918,"volume":1525,"transactions":9,"vwap":1917},"2025-08-14",4.46,4.2,4.33,-2.48,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":108,"percent_change":1209,"volume":1924,"transactions":9,"vwap":1922},"2025-08-13",4.21,4.44,4.04,10000,{"date":1926,"open":177,"high":177,"low":1927,"close":1826,"change":1188,"percent_change":1212,"volume":1928,"transactions":9,"vwap":1826},"2025-08-12",4.075,17700,{"date":1930,"open":1840,"high":1931,"low":1932,"close":1909,"change":198,"percent_change":1933,"volume":1491,"transactions":9,"vwap":1909},"2025-08-11",4.776,4.36,0.45,{"date":1935,"open":1868,"high":1868,"low":1936,"close":1059,"change":1193,"percent_change":1937,"volume":1019,"transactions":9,"vwap":1059},"2025-08-08",4.26,-1.32,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1894,"change":108,"percent_change":83,"volume":1943,"transactions":9,"vwap":1894},"2025-08-07",4.58,4.613,4.35,11900,{"date":1945,"open":1833,"high":1059,"low":1946,"close":1059,"change":1011,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1059},"2025-08-06",4.376,0.34,1600,{"date":1950,"open":1916,"high":1059,"low":1916,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-05",4.475,0.125,2.87,1800,{"date":1956,"open":1942,"high":1942,"low":1921,"close":1942,"change":363,"percent_change":1957,"volume":1096,"transactions":9,"vwap":1942},"2025-08-04",0.23,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":939,"percent_change":939,"volume":1962,"transactions":9,"vwap":1961},"2025-08-01",4.172,4.34,4000,{"date":1964,"open":1942,"high":1942,"low":1965,"close":1961,"change":1557,"percent_change":1655,"volume":1891,"transactions":9,"vwap":1961},"2025-07-31",4.12,{"date":1967,"open":1882,"high":1968,"low":1969,"close":1968,"change":1528,"percent_change":1359,"volume":1970,"transactions":9,"vwap":1968},"2025-07-30",4.445,3.88,5700,{"date":1972,"open":1942,"high":1973,"low":1916,"close":1867,"change":1974,"percent_change":1975,"volume":916,"transactions":9,"vwap":1867},"2025-07-29",4.45,0.16,3.8,{"date":1977,"open":1896,"high":1896,"low":1978,"close":1921,"change":1979,"percent_change":1980,"volume":1234,"transactions":9,"vwap":1921},"2025-07-28",4.06,-0.39,-8.48,{"date":1982,"open":1895,"high":1983,"low":1932,"close":1896,"change":108,"percent_change":807,"volume":1847,"transactions":9,"vwap":1896},"2025-07-25",4.625,{"date":1985,"open":1850,"high":1986,"low":1932,"close":1902,"change":108,"percent_change":83,"volume":1563,"transactions":9,"vwap":1902},"2025-07-24",4.708,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1889,"change":504,"percent_change":1643,"volume":944,"transactions":9,"vwap":1889},"2025-07-23",4.369,4.73,4.268,{"date":1993,"open":1965,"high":1833,"low":1965,"close":1932,"change":1994,"percent_change":1995,"volume":1545,"transactions":9,"vwap":1932},"2025-07-22",0.255,6.21,{"date":1997,"open":1942,"high":1882,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-07-21",3.75,4.105,-0.235,-5.41,20900,{"date":2004,"open":2005,"high":1855,"low":1921,"close":1961,"change":1135,"percent_change":610,"volume":2006,"transactions":9,"vwap":1961},"2025-07-18",4.315,4800,{"date":2008,"open":1932,"high":2009,"low":2010,"close":2011,"change":1222,"percent_change":199,"volume":1080,"transactions":9,"vwap":2011},"2025-07-17",4.469,4.28,4.31,{"date":2013,"open":1961,"high":1882,"low":2014,"close":2015,"change":475,"percent_change":2016,"volume":793,"transactions":9,"vwap":2015},"2025-07-16",4.212,4.22,-1.86,{"date":2018,"open":2019,"high":1833,"low":2019,"close":1834,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1834},"2025-07-15",4.007,0.36,9.14,13400,{"date":2024,"open":2025,"high":2026,"low":1975,"close":2027,"change":1510,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-14",3.905,4.235,3.94,3.41,15000,{"date":2031,"open":1975,"high":2032,"low":1975,"close":2033,"change":1341,"percent_change":2034,"volume":1864,"transactions":9,"vwap":2033},"2025-07-11",3.99,3.81,-2.31,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1852,"percent_change":2041,"volume":1897,"transactions":9,"vwap":2040},"2025-07-10",3.76,3.93,3.757,3.9,2.09,{"date":2043,"open":1739,"high":2044,"low":2045,"close":2044,"change":553,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-07-09",3.82,3.639,6.11,1400,{"date":2049,"open":2050,"high":2027,"low":1776,"close":2051,"change":1188,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-08",3.55,3.6,-3.49,30100,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":1028,"percent_change":1643,"volume":1206,"transactions":9,"vwap":2058},"2025-07-07",3.56,3.89,3.73,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":974,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-03",3.7,3.71,3.62,3.63,-2.68,3100,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2058,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2058},"2025-07-02",3.58,3.87,0.15,4.19,3800,{"date":2075,"open":2076,"high":2037,"low":2076,"close":2069,"change":2077,"percent_change":2078,"volume":1758,"transactions":9,"vwap":2069},"2025-07-01",3.52,-0.16,-4.28,{"date":2080,"open":2058,"high":2038,"low":2081,"close":2082,"change":108,"percent_change":571,"volume":842,"transactions":9,"vwap":2082},"2025-06-30",3.57,3.74,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1852,"percent_change":1205,"volume":2088,"transactions":9,"vwap":2086},"2025-06-27",3.595,3.68,3.49,10900,{"date":2090,"open":2050,"high":2062,"low":2091,"close":2051,"change":939,"percent_change":939,"volume":2092,"transactions":9,"vwap":2051},"2025-06-26",3.504,2800,{"date":2094,"open":2095,"high":2095,"low":2051,"close":2051,"change":2096,"percent_change":2097,"volume":1563,"transactions":9,"vwap":2051},"2025-06-25",4,-0.351,-8.88,{"date":2099,"open":2100,"high":2095,"low":2101,"close":2102,"change":2103,"percent_change":540,"volume":2104,"transactions":9,"vwap":2102},"2025-06-24",3.84,3.5,3.951,0.061,7600,{"date":2106,"open":2107,"high":2095,"low":2107,"close":2057,"change":2108,"percent_change":2051,"volume":2109,"transactions":9,"vwap":2057},"2025-06-23",3.85,0.135,5500,{"date":2111,"open":2064,"high":2112,"low":26,"close":2113,"change":2114,"percent_change":2100,"volume":931,"transactions":9,"vwap":2113},"2025-06-20",3.83,3.755,0.139,{"date":2116,"open":2117,"high":2061,"low":1732,"close":2118,"change":2119,"percent_change":584,"volume":1858,"transactions":9,"vwap":2118},"2025-06-18",3.46,3.616,0.076,{"date":2121,"open":2063,"high":2063,"low":2122,"close":2123,"change":113,"percent_change":523,"volume":1517,"transactions":9,"vwap":2123},"2025-06-17",3.247,3.54,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2050,"change":1947,"percent_change":2128,"volume":1579,"transactions":9,"vwap":2050},"2025-06-16",3.21,3.637,10.59,{"date":2130,"open":1045,"high":2131,"low":2126,"close":2126,"change":2132,"percent_change":2133,"volume":1781,"transactions":9,"vwap":2126},"2025-06-13",3.688,-0.217,-6.33,{"date":2135,"open":1739,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-12",3.79,3.4,3.427,-0.193,-5.33,10200,{"date":2143,"open":2144,"high":2112,"low":2101,"close":2063,"change":464,"percent_change":1708,"volume":1229,"transactions":9,"vwap":2063},"2025-06-11",3.61,{"date":2146,"open":749,"high":749,"low":2063,"close":1739,"change":974,"percent_change":1603,"volume":775,"transactions":9,"vwap":1739},"2025-06-10",{"date":2148,"open":2100,"high":2149,"low":2150,"close":2136,"change":113,"percent_change":2151,"volume":1720,"transactions":9,"vwap":2136},"2025-06-09",3.993,3.65,-0.26,{"date":2153,"open":2154,"high":2155,"low":2154,"close":1975,"change":275,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1975},"2025-06-06",3.72,4.285,-0.78,46100,{"date":2159,"open":1701,"high":2107,"low":1701,"close":2112,"change":1166,"percent_change":2160,"volume":907,"transactions":9,"vwap":2112},"2025-06-05",6.69,{"date":2162,"open":1820,"high":2082,"low":2163,"close":2164,"change":1786,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-04",3.203,3.59,-4.65,8400,{"date":2168,"open":2100,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1253,"transactions":9,"vwap":2171},"2025-06-03",3.86,3.64,3.765,0.205,5.76,{"date":2175,"open":2144,"high":1330,"low":2176,"close":2056,"change":2177,"percent_change":2178,"volume":1733,"transactions":9,"vwap":2056},"2025-06-02",3.356,-0.166,-4.46,{"date":2180,"open":2181,"high":2057,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-30",3.676,3.631,3.726,-0.134,-3.47,8500,{"date":2188,"open":1998,"high":2070,"low":2056,"close":2169,"change":1775,"percent_change":2189,"volume":1234,"transactions":9,"vwap":2169},"2025-05-29",2.93,{"date":2191,"open":2192,"high":2193,"low":2192,"close":1998,"change":2194,"percent_change":2195,"volume":957,"transactions":9,"vwap":1998},"2025-05-28",3.359,3.907,0.3,8.7,{"date":2197,"open":433,"high":1776,"low":2198,"close":1272,"change":2199,"percent_change":2200,"volume":1213,"transactions":9,"vwap":1272},"2025-05-27",3.169,0.26,8.15,{"date":2202,"open":1696,"high":1779,"low":2203,"close":1779,"change":1135,"percent_change":17,"volume":2204,"transactions":9,"vwap":1779},"2025-05-23",2.995,7900,{"date":2206,"open":1680,"high":1697,"low":1680,"close":1696,"change":217,"percent_change":2207,"volume":1248,"transactions":9,"vwap":1696},"2025-05-22",-0.63,{"date":2209,"open":1809,"high":1792,"low":2210,"close":265,"change":2211,"percent_change":1510,"volume":2212,"transactions":9,"vwap":265},"2025-05-21",3.051,0.004,7700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-20",3.314,3.369,3.145,3.176,-0.259,-7.54,21300,{"date":2223,"open":2069,"high":2039,"low":2137,"close":2224,"change":1602,"percent_change":2016,"volume":1234,"transactions":9,"vwap":2224},"2025-05-19",3.435,{"date":2226,"open":1770,"high":2045,"low":1799,"close":2101,"change":2199,"percent_change":2227,"volume":1073,"transactions":9,"vwap":2101},"2025-05-16",8.02,{"date":2229,"open":581,"high":1820,"low":2230,"close":282,"change":1510,"percent_change":2231,"volume":2232,"transactions":9,"vwap":282},"2025-05-15",2.911,4.18,18700,{"date":2234,"open":1678,"high":2235,"low":1659,"close":581,"change":911,"percent_change":2236,"volume":2237,"transactions":9,"vwap":581},"2025-05-14",3.17,-6.04,30600,{"date":2239,"open":1975,"high":1975,"low":282,"close":1820,"change":1006,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1820},"2025-05-13",-13.12,58600,{"date":2243,"open":1969,"high":2038,"low":2058,"close":2033,"change":974,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2033},"2025-05-12",-2.56,26300,{"date":2247,"open":2248,"high":1806,"low":2037,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-09",4.036,3.91,-0.29,-6.9,29400,{"date":2254,"open":1961,"high":2255,"low":1875,"close":1916,"change":217,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1916},"2025-05-08",4.609,-0.47,50100,{"date":2259,"open":1881,"high":1894,"low":2260,"close":2015,"change":1276,"percent_change":1339,"volume":2261,"transactions":9,"vwap":2015},"2025-05-07",4.101,49000,{"date":2263,"open":2107,"high":1833,"low":2264,"close":2265,"change":2194,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-06",3.652,4.15,7.79,53700,{"date":2269,"open":2087,"high":1840,"low":2270,"close":2107,"change":1947,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2107},"2025-05-05",3.434,9.69,117800,{"date":2274,"open":1654,"high":2275,"low":2276,"close":1776,"change":610,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1776},"2025-05-02",3.634,2.715,24.91,89900,{"date":2280,"open":384,"high":1136,"low":384,"close":1663,"change":884,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1663},"2025-05-01",8.08,21800,{"date":2284,"open":1601,"high":2285,"low":1459,"close":2286,"change":1276,"percent_change":1664,"volume":970,"transactions":9,"vwap":2286},"2025-04-30",2.725,2.6,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":108,"percent_change":2293,"volume":726,"transactions":9,"vwap":2292},"2025-04-29",2.545,2.55,2.284,2.53,2.43,{"date":2295,"open":561,"high":2296,"low":1587,"close":1582,"change":198,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1582},"2025-04-28",2.522,0.82,22500,{"date":2300,"open":2290,"high":2286,"low":2301,"close":1459,"change":108,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1459},"2025-04-25",2.305,2.51,39400,{"date":2305,"open":1587,"high":2306,"low":2307,"close":2308,"change":1028,"percent_change":1867,"volume":2309,"transactions":9,"vwap":2308},"2025-04-24",2.476,2.188,2.39,39800,{"date":2311,"open":2312,"high":1597,"low":2313,"close":2314,"change":952,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-04-23",2.28,2.225,2.29,2.23,22600,{"date":181,"open":2315,"high":1597,"low":2318,"close":1583,"change":363,"percent_change":1933,"volume":1823,"transactions":9,"vwap":1583},2.17]