[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWL":3,"homepage-market-summary":35,"stock-historical-NWL":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWL","2026-10-07",{"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},"Newell Brands Inc.","Nasdaq",null,"PLASTICS PRODUCTS, NEC","Newell Brands Inc is an American consumer goods company with a portfolio of brands, including Rubbermaid, Sharpie, Graco, Coleman, Rubbermaid Commercial Products, Yankee Candle, Paper Mate, FoodSaver, Dymo, EXPO, Elmer's, Oster, NUK, Spontex and Campingaz. The group is focused on delighting consumers by lighting up everyday moments. Its segments are Home and Commercial Solutions, Learning and Development, and Outdoor and Recreation. The group geographic areas are the United States, Canada, Europe, the Middle East and Africa, Asia Pacific, and Latin America.","21,900","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.045,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.72,5.53,5.73,5.48,5.55,0.17,3.06,4062284.033581,21070,5.6738,7.1299,3.07,8127681.572399373,65.3,9926,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},8286879,3024710656.244642,14.17,"2025-04-25",[190,191,199,209,220,231,240,248,259,268,279,288,296,304,313,323,333,342,350,358,367,377,388,398,406,413,423,431,438,446,453,461,469,478,485,493,501,511,520,528,534,541,548,558,567,573,582,592,601,611,622,630,640,650,659,667,676,684,689,693,699,705,710,715,721,726,731,737,742,747,751,757,762,768,773,780,787,793,799,806,811,816,824,831,839,846,854,860,867,874,881,888,895,900,907,912,916,923,932,939,945,951,958,965,974,981,985,993,999,1004,1010,1014,1020,1025,1032,1037,1041,1045,1050,1057,1062,1066,1072,1076,1080,1085,1090,1098,1103,1108,1113,1117,1120,1126,1130,1134,1138,1142,1147,1152,1157,1161,1167,1172,1176,1180,1185,1189,1193,1197,1201,1204,1207,1211,1216,1219,1224,1229,1234,1239,1244,1248,1253,1256,1261,1265,1269,1273,1278,1282,1285,1289,1294,1297,1302,1306,1309,1314,1317,1321,1325,1330,1333,1336,1340,1343,1347,1350,1354,1357,1361,1364,1369,1373,1378,1381,1385,1389,1393,1396,1399,1403,1407,1410,1414,1419,1423,1427,1430,1433,1437,1441,1445,1449,1452,1456,1461,1464,1468,1472,1479,1484,1488,1491,1496,1501,1505,1510,1514,1521,1526,1531,1536,1540,1546,1552,1555,1558,1563,1568,1572,1577,1581,1586,1589,1592,1596,1600,1603,1607,1611,1616,1620,1624,1627,1630,1634,1638,1641,1644,1648,1653,1656,1660,1665,1671,1676,1680,1684,1687,1692,1696,1701,1706,1711,1717,1721,1724,1727,1731,1736,1741,1745,1748,1752,1757,1760,1764,1767,1770,1773,1777,1781,1784,1788,1792,1796,1799,1804,1808,1812,1816,1819,1823,1828,1833,1838,1843,1847,1850,1854,1858,1861,1865,1869,1872,1874,1877,1880,1883,1886,1889,1892,1896,1899,1903,1907,1912,1916,1920,1924,1928,1932,1935,1939,1943,1947,1950,1955,1959,1963,1967,1971,1974,1977,1981,1984,1988,1992,1996,2000,2005,2009,2013,2018,2022,2025,2028,2032,2035,2038,2042,2047,2051,2055],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":21,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},5.63,5.465,0.07,1.28,4660725.339732,25626,5.5612,{"date":200,"open":201,"high":202,"low":203,"close":23,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",5.35,5.525,5.315,0.08,1.48,4652010.774528,22119,5.4658,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",5.39,5.43,5.274,5.4,0.09,1.69,4922335.254817,22720,5.3811,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",5.3,5.33,5.14,5.31,0.03,0.57,4451561.422339,22593,5.2618,{"date":232,"open":201,"high":211,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",5.2101,5.28,-0.04,-0.75,5222367.825425,23366,5.2777,{"date":241,"open":212,"high":23,"low":242,"close":243,"change":128,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",5.21,5.32,-2.21,4430454.569747,20509,5.289,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",5.41,5.515,5.3001,5.44,0.01,0.18,4586397.2424,22300,5.4331,{"date":260,"open":261,"high":262,"low":250,"close":212,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",5.6,5.62,-0.16,-2.86,6733082.056923,23364,5.5201,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",5.68,5.7314,5.56,5.59,-0.09,-1.58,3690522.33702,19714,5.6038,{"date":280,"open":281,"high":282,"low":283,"close":270,"change":274,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",5.77,5.85,5.635,-1.56,4830884.335634,22062,5.7372,{"date":289,"open":290,"high":291,"low":292,"close":281,"change":25,"percent_change":94,"volume":293,"transactions":294,"vwap":295},"2026-09-22",5.67,5.785,5.65,4618404.492755,21452,5.7334,{"date":297,"open":298,"high":283,"low":225,"close":261,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",5.54,0.12,2.19,6548732.157861,30077,5.5262,{"date":305,"open":306,"high":273,"low":307,"close":23,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",5.51,5.45,-0.13,-2.32,9414654.972857,20833,5.4854,{"date":314,"open":315,"high":316,"low":261,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",5.81,5.87,5.61,-0.08,-1.41,3372812.208865,21913,5.6587,{"date":324,"open":325,"high":326,"low":283,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",5.7,5.845,5.69,0.05,0.89,5715497.075577,24198,5.7244,{"date":334,"open":315,"high":335,"low":336,"close":337,"change":308,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",5.849,5.615,5.64,-2.25,6537353.167204,28352,5.6674,{"date":343,"open":281,"high":344,"low":345,"close":281,"change":318,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",5.94,5.76,-1.37,7932125.740046,32220,5.8528,{"date":351,"open":352,"high":352,"low":353,"close":282,"change":153,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",5.92,5.715,-0.34,5528172.787283,25869,5.8359,{"date":359,"open":360,"high":361,"low":362,"close":316,"change":308,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",5.98,6.07,5.84,-2.17,5235507.350771,23875,5.9128,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":354,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",6.27,6.365,5.935,6,-5.36,7620099.331183,32186,6.0914,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",6.05,6.465,6.03,6.34,0.23,3.76,10128890.13103,40384,6.3628,{"date":389,"open":390,"high":391,"low":372,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",6.04,6.25,6.11,0.04,0.66,5501534.231695,28588,6.1249,{"date":399,"open":400,"high":401,"low":345,"close":361,"change":215,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",6.08,6.15,1.51,6991918.451368,29150,6.0192,{"date":407,"open":390,"high":401,"low":408,"close":360,"change":393,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",5.93,0.67,8800328.777774,29542,6.0359,{"date":414,"open":415,"high":416,"low":417,"close":344,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",6.17,6.299,5.83,-0.31,-4.96,9247129.368312,39559,5.9884,{"date":424,"open":390,"high":425,"low":426,"close":391,"change":204,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",6.305,5.96,1.3,11853996.574674,38120,6.1947,{"date":432,"open":360,"high":391,"low":408,"close":415,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",0.29,4.93,5832607.906263,27181,6.1393,{"date":439,"open":440,"high":361,"low":441,"close":440,"change":318,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",5.88,5.79,-1.34,6031414.128907,30614,5.9186,{"date":447,"open":344,"high":379,"low":448,"close":426,"change":226,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",5.86,0.51,6078998.740584,29320,5.9811,{"date":454,"open":392,"high":455,"low":316,"close":408,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",6.13,-0.14,-2.31,5284703.938873,28504,5.9588,{"date":462,"open":381,"high":463,"low":464,"close":361,"change":153,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",6.18,6.02,-0.33,4883278.001851,27619,6.0767,{"date":470,"open":315,"high":471,"low":291,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",6.1,6.09,0.3,5.18,4531703.927822,27517,6.0055,{"date":479,"open":381,"high":472,"low":345,"close":441,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",-0.37,-6.01,6703960.664564,28663,5.8828,{"date":486,"open":360,"high":487,"low":360,"close":488,"change":383,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",6.22,6.16,3.88,4619107.77182,24213,6.1439,{"date":494,"open":381,"high":400,"low":495,"close":408,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",5.91,-0.11,-1.82,4187166.709987,21966,5.9848,{"date":502,"open":503,"high":504,"low":505,"close":390,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",6.14,6.23,6.005,-0.2,-3.21,5925678.25677,29078,6.0935,{"date":512,"open":513,"high":514,"low":472,"close":515,"change":194,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",6.12,6.28,6.24,1.13,6397886.76056,38983,6.1914,{"date":521,"open":522,"high":523,"low":471,"close":415,"change":254,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",6.21,6.355,0.16,5917306.355671,33373,6.1882,{"date":529,"open":392,"high":415,"low":530,"close":488,"change":254,"percent_change":524,"volume":531,"transactions":532,"vwap":533},"2026-08-12",5.99,6220442.329305,35380,6.1161,{"date":535,"open":316,"high":522,"low":448,"close":401,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",0.25,4.24,10374678.125704,51208,6.1144,{"date":542,"open":495,"high":390,"low":291,"close":543,"change":496,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",5.9,-1.83,7559604.085611,39545,5.889,{"date":549,"open":379,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",6.085,5.89,6.01,-0.01,-0.17,8101334.798627,41651,5.975,{"date":559,"open":560,"high":561,"low":505,"close":464,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",6.135,6.265,-0.15,-2.43,7390764.910287,49470,6.1068,{"date":568,"open":513,"high":382,"low":344,"close":415,"change":393,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.65,12770822.375127,58415,6.1435,{"date":574,"open":575,"high":576,"low":381,"close":455,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",6.43,6.45,-0.23,-3.62,10241432.164983,46538,6.1258,{"date":583,"open":495,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",6.64,5.755,6.36,0.76,13.57,26488253.853696,90515,6.3065,{"date":593,"open":594,"high":30,"low":595,"close":261,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",6.6,5.495,0.46,8.95,44329704.165639,169925,6.1053,{"date":602,"open":603,"high":604,"low":605,"close":224,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",5.25,5.27,4.995,-0.05,-0.96,7809377.904254,34146,5.1197,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",5.13,5.335,5.054,5.19,-0.07,-1.33,7380033.309592,31542,5.1766,{"date":623,"open":474,"high":624,"low":474,"close":625,"change":204,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",5.325,5.26,1.54,6979901.577121,28467,5.2538,{"date":631,"open":632,"high":633,"low":634,"close":474,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",5.23,5.38,5.17,0.1,1.97,5937091.317476,28418,5.2424,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":328,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",5.11,5.15,4.99,5.08,0.99,4236394.621456,21547,5.0684,{"date":651,"open":222,"high":201,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",4.925,5.03,-0.36,-6.68,10032811.997939,35454,5.0438,{"date":660,"open":234,"high":661,"low":662,"close":211,"change":255,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",5.575,5.2588,3.45,6184516.232689,27524,5.3922,{"date":668,"open":604,"high":669,"low":670,"close":242,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",5.42,5.145,0.085,1.66,5502742.335901,29192,5.2162,{"date":677,"open":243,"high":223,"low":642,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",5.125,-0.105,-2.01,7362754.964162,32013,5.1527,{"date":685,"open":223,"high":298,"low":686,"close":632,"change":506,"percent_change":687,"volume":688,"transactions":9,"vwap":632},"2026-07-17",5.07,-3.68,10644600,{"date":690,"open":604,"high":261,"low":625,"close":212,"change":691,"percent_change":632,"volume":692,"transactions":9,"vwap":212},"2026-07-16",0.27,8490800,{"date":694,"open":653,"high":225,"low":653,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-15",5.16,0.14,2.79,5659900,{"date":700,"open":474,"high":625,"low":701,"close":702,"change":128,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-14",5.01,5.02,-2.33,6842400,{"date":706,"open":634,"high":234,"low":707,"close":224,"change":708,"percent_change":133,"volume":709,"transactions":9,"vwap":224},"2026-07-13",4.97,-0.03,6788900,{"date":711,"open":613,"high":712,"low":613,"close":634,"change":393,"percent_change":713,"volume":714,"transactions":9,"vwap":634},"2026-07-10",5.36,0.78,6999500,{"date":716,"open":717,"high":603,"low":718,"close":613,"change":194,"percent_change":719,"volume":720,"transactions":9,"vwap":613},"2026-07-09",5.1,5,1.38,7994800,{"date":722,"open":307,"high":307,"low":701,"close":723,"change":113,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-08",5.06,-8.66,11746100,{"date":727,"open":290,"high":22,"low":728,"close":298,"change":708,"percent_change":729,"volume":730,"transactions":9,"vwap":298},"2026-07-07",5.49,-0.54,12707800,{"date":732,"open":362,"high":543,"low":212,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",5.57,-0.26,-4.46,12044900,{"date":738,"open":551,"high":344,"low":292,"close":417,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":417},"2026-07-02",-0.06,-1.02,10499800,{"date":743,"open":503,"high":744,"low":316,"close":551,"change":170,"percent_change":745,"volume":746,"transactions":9,"vwap":551},"2026-07-01",6.2,-4.07,12281900,{"date":748,"open":464,"high":415,"low":426,"close":503,"change":204,"percent_change":749,"volume":750,"transactions":9,"vwap":503},"2026-06-30",1.32,12665200,{"date":752,"open":345,"high":401,"low":270,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-29",6.06,0.24,4.12,16187000,{"date":758,"open":282,"high":488,"low":292,"close":759,"change":617,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-26",5.82,-1.19,81308500,{"date":763,"open":298,"high":408,"low":764,"close":551,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":551},"2026-06-25",5.52,0.38,6.9,18268400,{"date":769,"open":695,"high":21,"low":613,"close":306,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":306},"2026-06-24",0.39,7.62,11138200,{"date":774,"open":644,"high":775,"low":776,"close":777,"change":215,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-23",5.22,4.8,5.12,1.79,9272400,{"date":781,"open":782,"high":717,"low":783,"close":653,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":653},"2026-06-22",4.96,4.84,0.11,2.24,7346900,{"date":788,"open":702,"high":634,"low":789,"close":790,"change":606,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-18",4.91,4.92,-1.01,15952900,{"date":794,"open":795,"high":625,"low":796,"close":707,"change":383,"percent_change":797,"volume":798,"transactions":9,"vwap":707},"2026-06-17",4.79,4.76,4.85,18730000,{"date":800,"open":801,"high":797,"low":802,"close":803,"change":153,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-16",4.77,4.69,4.74,-0.42,8181900,{"date":807,"open":707,"high":653,"low":808,"close":796,"change":263,"percent_change":809,"volume":810,"transactions":9,"vwap":796},"2026-06-15",4.72,-3.25,7808800,{"date":812,"open":813,"high":718,"low":813,"close":790,"change":473,"percent_change":814,"volume":815,"transactions":9,"vwap":790},"2026-06-12",4.6,6.49,13218400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":696,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-11",4.42,4.65,4.26,4.62,3.12,8523800,{"date":825,"open":826,"high":795,"low":827,"close":828,"change":194,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-10",4.38,4.28,4.48,1.59,13174700,{"date":832,"open":537,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",4.59,4.19,4.41,0.2,4.75,13688900,{"date":840,"open":841,"high":537,"low":842,"close":843,"change":59,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-08",3.75,3.74,4.21,13.17,13858800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":128,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-05",3.84,3.94,3.66,3.72,-3.12,15823000,{"date":855,"open":856,"high":857,"low":856,"close":848,"change":765,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-06-04",3.48,3.85,10.98,19820900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":836,"percent_change":455,"volume":866,"transactions":9,"vwap":865},"2026-06-03",3.25,3.47,3.2,3.46,11260500,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":617,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-02",3.33,3.38,3.26,-2.1,8484500,{"date":875,"open":876,"high":877,"low":878,"close":869,"change":617,"percent_change":879,"volume":880,"transactions":9,"vwap":869},"2026-06-01",3.41,3.43,3.27,-2.06,10894200,{"date":882,"open":856,"high":883,"low":884,"close":885,"change":554,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-29",3.54,3.39,3.4,-4.76,10636600,{"date":889,"open":890,"high":891,"low":856,"close":892,"change":274,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-28",3.63,3.64,3.57,-2.46,7313700,{"date":896,"open":891,"high":384,"low":890,"close":850,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":850},"2026-05-27",0.06,1.67,6048700,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":235,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-26",3.69,3.71,3.6,-1.1,5162100,{"date":908,"open":904,"high":850,"low":909,"close":891,"change":897,"percent_change":910,"volume":911,"transactions":9,"vwap":891},"2026-05-22",3.58,1.68,4899300,{"date":913,"open":856,"high":890,"low":865,"close":909,"change":328,"percent_change":914,"volume":915,"transactions":9,"vwap":909},"2026-05-21",1.42,5292500,{"date":917,"open":663,"high":918,"low":919,"close":920,"change":153,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-20",3.59,3.36,3.53,-0.56,7623000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",3.62,3.67,3.51,3.55,-0.1,-2.74,7363400,{"date":933,"open":857,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",3.87,3.65,-0.19,-4.95,6363700,{"date":940,"open":941,"high":942,"low":841,"close":848,"change":496,"percent_change":943,"volume":944,"transactions":9,"vwap":848},"2026-05-15",3.95,3.97,-2.78,7791500,{"date":946,"open":947,"high":948,"low":849,"close":941,"change":274,"percent_change":949,"volume":950,"transactions":9,"vwap":941},"2026-05-14",4.09,4.15,-2.23,7881600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":553,"percent_change":170,"volume":957,"transactions":9,"vwap":956},"2026-05-13",4.11,4.13,3.99,4.04,6750900,{"date":959,"open":960,"high":755,"low":961,"close":962,"change":708,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-12",4.06,4.01,4.05,-0.74,5791200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",4.56,4.63,4.02,4.08,-0.46,-10.13,10036700,{"date":975,"open":828,"high":976,"low":977,"close":978,"change":215,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-08",4.55,4.44,4.54,2.02,5841300,{"date":982,"open":821,"high":819,"low":977,"close":983,"change":554,"percent_change":687,"volume":984,"transactions":9,"vwap":983},"2026-05-07",4.45,6360200,{"date":986,"open":987,"high":988,"low":989,"close":821,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":821},"2026-05-06",4.58,4.67,4.52,0.13,2.9,8228400,{"date":994,"open":968,"high":995,"low":977,"close":996,"change":128,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-05",4.68,4.49,-2.6,6715500,{"date":1000,"open":1001,"high":837,"low":996,"close":1002,"change":897,"percent_change":749,"volume":1003,"transactions":9,"vwap":1002},"2026-05-04",4.51,4.61,11528700,{"date":1005,"open":983,"high":821,"low":1006,"close":976,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":976},"2026-05-01",4.33,0.47,11.52,14212700,{"date":1011,"open":849,"high":1012,"low":849,"close":970,"change":696,"percent_change":928,"volume":1013,"transactions":9,"vwap":970},"2026-04-30",4.14,7119400,{"date":1015,"open":1016,"high":962,"low":1017,"close":849,"change":617,"percent_change":1018,"volume":1019,"transactions":9,"vwap":849},"2026-04-29",4,3.86,-1.75,4847800,{"date":1021,"open":1022,"high":1023,"low":942,"close":961,"change":554,"percent_change":745,"volume":1024,"transactions":9,"vwap":961},"2026-04-28",4.17,4.2,5791000,{"date":1026,"open":1027,"high":1006,"low":1028,"close":1029,"change":606,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-27",4.25,4.16,4.18,-1.18,4576100,{"date":1033,"open":1022,"high":1027,"low":947,"close":1034,"change":215,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-24",4.23,2.17,4833300,{"date":1038,"open":1012,"high":843,"low":956,"close":1012,"change":1039,"percent_change":59,"volume":1040,"transactions":9,"vwap":1012},"2026-04-23",0.02,4136300,{"date":1042,"open":820,"high":827,"low":953,"close":755,"change":128,"percent_change":1043,"volume":1044,"transactions":9,"vwap":755},"2026-04-22",-2.83,3897500,{"date":1046,"open":1047,"high":818,"low":834,"close":537,"change":308,"percent_change":1048,"volume":1049,"transactions":9,"vwap":537},"2026-04-21",4.39,-2.97,6676700,{"date":1051,"open":1052,"high":1053,"low":834,"close":1054,"change":393,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-20",4.27,4.4,4.37,0.92,7682700,{"date":1058,"open":1059,"high":828,"low":827,"close":1006,"change":204,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1006},"2026-04-17",4.35,1.88,7849700,{"date":1063,"open":1029,"high":1059,"low":954,"close":1027,"change":1064,"percent_change":850,"volume":1065,"transactions":9,"vwap":1027},"2026-04-16",0.15,5020600,{"date":1067,"open":1068,"high":1069,"low":1016,"close":1069,"change":897,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",4.03,4.1,1.49,3192700,{"date":1073,"open":934,"high":962,"low":934,"close":956,"change":255,"percent_change":1074,"volume":1075,"transactions":9,"vwap":956},"2026-04-14",4.66,4427800,{"date":1077,"open":1078,"high":489,"low":842,"close":1017,"change":708,"percent_change":102,"volume":1079,"transactions":9,"vwap":1017},"2026-04-13",3.83,4655200,{"date":1081,"open":1016,"high":960,"low":1017,"close":1082,"change":617,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-10",3.89,-1.77,3567400,{"date":1086,"open":1087,"high":969,"low":841,"close":1088,"change":696,"percent_change":850,"volume":1089,"transactions":9,"vwap":1088},"2026-04-09",3.78,3.96,5898300,{"date":1091,"open":1092,"high":934,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-08",3.73,3.7,3.82,0.26,7.3,7017300,{"date":1099,"open":856,"high":904,"low":863,"close":1100,"change":194,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-07",3.56,2.01,4820200,{"date":1104,"open":885,"high":927,"low":869,"close":1105,"change":635,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-06",3.49,2.95,5144500,{"date":1109,"open":663,"high":883,"low":1110,"close":884,"change":456,"percent_change":1111,"volume":1112,"transactions":9,"vwap":884},"2026-04-02",3.34,-3.97,4035600,{"date":1114,"open":865,"high":892,"low":865,"close":920,"change":635,"percent_change":1115,"volume":1116,"transactions":9,"vwap":920},"2026-04-01",2.92,4559300,{"date":1118,"open":919,"high":856,"low":1110,"close":877,"change":990,"percent_change":849,"volume":1119,"transactions":9,"vwap":877},"2026-03-31",4406500,{"date":1121,"open":1122,"high":877,"low":878,"close":1123,"change":929,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-30",3.37,3.3,-2.94,4557200,{"date":1127,"open":863,"high":927,"low":1122,"close":885,"change":617,"percent_change":1128,"volume":1129,"transactions":9,"vwap":885},"2026-03-27",-2.02,5001200,{"date":1131,"open":927,"high":925,"low":877,"close":863,"change":274,"percent_change":1132,"volume":1133,"transactions":9,"vwap":863},"2026-03-26",-2.53,4565800,{"date":1135,"open":918,"high":1136,"low":927,"close":1100,"change":254,"percent_change":17,"volume":1137,"transactions":9,"vwap":1100},"2026-03-25",3.61,4186400,{"date":1139,"open":883,"high":918,"low":863,"close":928,"change":708,"percent_change":1140,"volume":1141,"transactions":9,"vwap":928},"2026-03-24",-0.84,4409700,{"date":1143,"open":863,"high":926,"low":877,"close":909,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":909},"2026-03-23",0.22,6.55,9838100,{"date":1148,"open":883,"high":883,"low":869,"close":919,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":919},"2026-03-20",-0.18,-5.08,21879000,{"date":1153,"open":1092,"high":842,"low":865,"close":883,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":883},"2026-03-19",-0.22,-5.85,8118400,{"date":1158,"open":1078,"high":1017,"low":841,"close":384,"change":274,"percent_change":1159,"volume":1160,"transactions":9,"vwap":384},"2026-03-18",-2.34,5562600,{"date":1162,"open":1163,"high":1164,"low":848,"close":857,"change":606,"percent_change":1165,"volume":1166,"transactions":9,"vwap":857},"2026-03-17",3.91,3.98,-1.28,5168600,{"date":1168,"open":962,"high":970,"low":1082,"close":1169,"change":456,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-16",3.9,-3.47,5356900,{"date":1173,"open":843,"high":1027,"low":1068,"close":956,"change":318,"percent_change":1174,"volume":1175,"transactions":9,"vwap":956},"2026-03-13",-1.94,5054000,{"date":1177,"open":1034,"high":820,"low":947,"close":755,"change":554,"percent_change":1178,"volume":1179,"transactions":9,"vwap":755},"2026-03-12",-3.96,5574300,{"date":1181,"open":820,"high":1182,"low":834,"close":1183,"change":897,"percent_change":914,"volume":1184,"transactions":9,"vwap":1183},"2026-03-11",4.3,4.29,4166200,{"date":1186,"open":1052,"high":826,"low":1028,"close":1034,"change":235,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1034},"2026-03-10",-0.94,5518800,{"date":1190,"open":1028,"high":1183,"low":955,"close":1052,"change":226,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1052},"2026-03-09",0.71,6133400,{"date":1194,"open":1027,"high":1052,"low":953,"close":537,"change":739,"percent_change":1195,"volume":1196,"transactions":9,"vwap":537},"2026-03-06",-1.4,4671200,{"date":1198,"open":1001,"high":987,"low":1052,"close":1182,"change":165,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1182},"2026-03-05",-5.29,6948000,{"date":1202,"open":1053,"high":987,"low":1059,"close":978,"change":25,"percent_change":1082,"volume":1203,"transactions":9,"vwap":978},"2026-03-04",5401700,{"date":1205,"open":1182,"high":826,"low":1023,"close":1054,"change":617,"percent_change":275,"volume":1206,"transactions":9,"vwap":1054},"2026-03-03",4513500,{"date":1208,"open":977,"high":828,"low":1059,"close":977,"change":496,"percent_change":1209,"volume":1210,"transactions":9,"vwap":977},"2026-03-02",-2.42,4184200,{"date":1212,"open":978,"high":1213,"low":977,"close":976,"change":617,"percent_change":1214,"volume":1215,"transactions":9,"vwap":976},"2026-02-27",4.57,-1.52,5783700,{"date":1217,"open":1213,"high":819,"low":996,"close":821,"change":897,"percent_change":749,"volume":1218,"transactions":9,"vwap":821},"2026-02-26",4883400,{"date":1220,"open":821,"high":821,"low":1221,"close":967,"change":606,"percent_change":1222,"volume":1223,"transactions":9,"vwap":967},"2026-02-25",4.43,-1.08,4562800,{"date":1225,"open":1226,"high":803,"low":987,"close":1002,"change":708,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1002},"2026-02-24",4.64,-0.65,4161200,{"date":1230,"open":1231,"high":1231,"low":813,"close":1226,"change":165,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1226},"2026-02-23",4.82,-4.92,5388700,{"date":1235,"open":995,"high":1236,"low":821,"close":1237,"change":25,"percent_change":1136,"volume":1238,"transactions":9,"vwap":1237},"2026-02-20",4.89,4.88,4474300,{"date":1240,"open":808,"high":803,"low":821,"close":1241,"change":708,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-19",4.71,-0.63,3161400,{"date":1245,"open":995,"high":783,"low":821,"close":803,"change":194,"percent_change":1246,"volume":1247,"transactions":9,"vwap":803},"2026-02-18",1.5,3841800,{"date":1249,"open":1250,"high":808,"low":987,"close":988,"change":708,"percent_change":1251,"volume":1252,"transactions":9,"vwap":988},"2026-02-17",4.7,-0.64,4341500,{"date":1254,"open":967,"high":808,"low":989,"close":1250,"change":836,"percent_change":977,"volume":1255,"transactions":9,"vwap":1250},"2026-02-13",4739100,{"date":1257,"open":1258,"high":1250,"low":826,"close":1259,"change":553,"percent_change":1154,"volume":1260,"transactions":9,"vwap":1259},"2026-02-12",4.53,4.5,6814200,{"date":1262,"open":987,"high":1226,"low":983,"close":1001,"change":235,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1001},"2026-02-11",-0.88,4415700,{"date":1266,"open":1001,"high":821,"low":1267,"close":976,"change":254,"percent_change":1144,"volume":1268,"transactions":9,"vwap":976},"2026-02-10",4.32,7143300,{"date":1270,"open":833,"high":802,"low":1271,"close":978,"change":274,"percent_change":1174,"volume":1272,"transactions":9,"vwap":978},"2026-02-09",4.47,6711400,{"date":1274,"open":1016,"high":1275,"low":955,"close":968,"change":784,"percent_change":1276,"volume":1277,"transactions":9,"vwap":968},"2026-02-06",4.78,2.43,14289000,{"date":1279,"open":813,"high":819,"low":818,"close":989,"change":739,"percent_change":1280,"volume":1281,"transactions":9,"vwap":989},"2026-02-05",-1.31,7095300,{"date":1283,"open":1053,"high":819,"low":1053,"close":987,"change":255,"percent_change":947,"volume":1284,"transactions":9,"vwap":987},"2026-02-04",7195200,{"date":1286,"open":1006,"high":1001,"low":1287,"close":1053,"change":897,"percent_change":719,"volume":1288,"transactions":9,"vwap":1053},"2026-02-03",4.31,5862900,{"date":1290,"open":1027,"high":1053,"low":843,"close":1291,"change":215,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-02",4.34,2.12,4887800,{"date":1295,"open":1029,"high":1291,"low":1022,"close":1027,"change":194,"percent_change":898,"volume":1296,"transactions":9,"vwap":1027},"2026-01-30",6679800,{"date":1298,"open":1006,"high":1299,"low":947,"close":1029,"change":308,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1029},"2026-01-29",4.36,-3.02,10729300,{"date":1303,"open":1047,"high":1221,"low":1287,"close":1287,"change":606,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1287},"2026-01-28",-1.15,4264000,{"date":1307,"open":1054,"high":1047,"low":1183,"close":1299,"change":553,"percent_change":577,"volume":1308,"transactions":9,"vwap":1299},"2026-01-27",2755100,{"date":1310,"open":1047,"high":1311,"low":1006,"close":1054,"change":328,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1054},"2026-01-26",4.46,1.16,4273100,{"date":1315,"open":1059,"high":1299,"low":1052,"close":1267,"change":708,"percent_change":175,"volume":1316,"transactions":9,"vwap":1267},"2026-01-23",3862600,{"date":1318,"open":1052,"high":826,"low":1052,"close":1059,"change":215,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1059},"2026-01-22",2.11,4514100,{"date":1322,"open":1027,"high":1287,"low":1028,"close":820,"change":393,"percent_change":1323,"volume":1324,"transactions":9,"vwap":820},"2026-01-21",0.95,5512200,{"date":1326,"open":1012,"high":1327,"low":954,"close":1327,"change":1328,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-20",4.22,0,4643600,{"date":1331,"open":1027,"high":820,"low":1028,"close":1327,"change":739,"percent_change":1195,"volume":1332,"transactions":9,"vwap":1327},"2026-01-16",4785600,{"date":1334,"open":537,"high":1183,"low":948,"close":827,"change":897,"percent_change":914,"volume":1335,"transactions":9,"vwap":827},"2026-01-15",4399600,{"date":1337,"open":1052,"high":1059,"low":834,"close":1327,"change":153,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1327},"2026-01-14",-0.47,4722700,{"date":1341,"open":1029,"high":1052,"low":1022,"close":537,"change":215,"percent_change":1035,"volume":1342,"transactions":9,"vwap":537},"2026-01-13",5123300,{"date":1344,"open":1023,"high":820,"low":1012,"close":948,"change":739,"percent_change":1345,"volume":1346,"transactions":9,"vwap":948},"2026-01-12",-1.43,5543300,{"date":1348,"open":1029,"high":1267,"low":953,"close":843,"change":194,"percent_change":216,"volume":1349,"transactions":9,"vwap":843},"2026-01-09",8200700,{"date":1351,"open":1352,"high":834,"low":1352,"close":1012,"change":255,"percent_change":976,"volume":1353,"transactions":9,"vwap":1012},"2026-01-08",3.93,10003700,{"date":1355,"open":849,"high":969,"low":1163,"close":1088,"change":328,"percent_change":195,"volume":1356,"transactions":9,"vwap":1088},"2026-01-07",5538300,{"date":1358,"open":851,"high":941,"low":851,"close":1163,"change":255,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1163},"2026-01-06",4.83,7514600,{"date":1362,"open":1092,"high":857,"low":851,"close":1092,"change":254,"percent_change":691,"volume":1363,"transactions":9,"vwap":1092},"2026-01-05",6745600,{"date":1365,"open":1092,"high":1366,"low":1367,"close":851,"change":1328,"percent_change":1328,"volume":1368,"transactions":9,"vwap":851},"2026-01-02",3.79,3.68,3594500,{"date":1370,"open":384,"high":1366,"low":903,"close":851,"change":739,"percent_change":1371,"volume":1372,"transactions":9,"vwap":851},"2025-12-31",-1.59,4705200,{"date":1374,"open":1375,"high":1017,"low":1087,"close":1087,"change":153,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1087},"2025-12-30",3.8,-0.53,4167100,{"date":1379,"open":841,"high":1078,"low":841,"close":1375,"change":254,"percent_change":1095,"volume":1380,"transactions":9,"vwap":1375},"2025-12-29",5637900,{"date":1382,"open":926,"high":1375,"low":891,"close":1366,"change":784,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1366},"2025-12-26",2.99,3576700,{"date":1386,"open":904,"high":902,"low":918,"close":1367,"change":194,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1367},"2025-12-24",1.94,1646000,{"date":1390,"open":851,"high":851,"low":904,"close":1136,"change":128,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1136},"2025-12-23",-3.22,5928000,{"date":1394,"open":903,"high":1087,"low":903,"close":1092,"change":254,"percent_change":691,"volume":1395,"transactions":9,"vwap":1092},"2025-12-22",4903800,{"date":1397,"open":1087,"high":1087,"low":1093,"close":851,"change":739,"percent_change":1371,"volume":1398,"transactions":9,"vwap":851},"2025-12-19",8975300,{"date":1400,"open":489,"high":1164,"low":1401,"close":1087,"change":739,"percent_change":284,"volume":1402,"transactions":9,"vwap":1087},"2025-12-18",3.77,6422900,{"date":1404,"open":1087,"high":849,"low":1401,"close":848,"change":194,"percent_change":1405,"volume":1406,"transactions":9,"vwap":848},"2025-12-17",1.86,5438300,{"date":1408,"open":1401,"high":848,"low":841,"close":1401,"change":1328,"percent_change":1328,"volume":1409,"transactions":9,"vwap":1401},"2025-12-16",4281900,{"date":1411,"open":1078,"high":1169,"low":926,"close":1401,"change":235,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1401},"2025-12-15",-1.05,6094600,{"date":1415,"open":1017,"high":1169,"low":1375,"close":1416,"change":739,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-12",3.81,-1.55,4764700,{"date":1420,"open":1017,"high":1352,"low":1078,"close":934,"change":393,"percent_change":1421,"volume":1422,"transactions":9,"vwap":934},"2025-12-11",1.04,6614800,{"date":1424,"open":925,"high":857,"low":925,"close":1078,"change":1425,"percent_change":775,"volume":1426,"transactions":9,"vwap":1078},"2025-12-10",0.19,12399100,{"date":1428,"open":904,"high":926,"low":892,"close":891,"change":254,"percent_change":17,"volume":1429,"transactions":9,"vwap":891},"2025-12-09",6612700,{"date":1431,"open":851,"high":841,"low":904,"close":890,"change":274,"percent_change":1209,"volume":1432,"transactions":9,"vwap":890},"2025-12-08",9968200,{"date":1434,"open":1093,"high":1375,"low":1367,"close":851,"change":226,"percent_change":1435,"volume":1436,"transactions":9,"vwap":851},"2025-12-05",0.81,6827300,{"date":1438,"open":1401,"high":1366,"low":935,"close":902,"change":617,"percent_change":1439,"volume":1440,"transactions":9,"vwap":902},"2025-12-04",-1.86,4932600,{"date":1442,"open":1093,"high":1082,"low":1093,"close":384,"change":215,"percent_change":1443,"volume":1444,"transactions":9,"vwap":384},"2025-12-03",2.45,8479300,{"date":1446,"open":841,"high":1366,"low":926,"close":926,"change":456,"percent_change":1447,"volume":1448,"transactions":9,"vwap":926},"2025-12-02",-3.67,7749400,{"date":1450,"open":928,"high":849,"low":928,"close":1416,"change":524,"percent_change":826,"volume":1451,"transactions":9,"vwap":1416},"2025-12-01",10483900,{"date":1453,"open":1454,"high":935,"low":1454,"close":935,"change":204,"percent_change":785,"volume":1455,"transactions":9,"vwap":935},"2025-11-28",3.5,5229900,{"date":1457,"open":663,"high":891,"low":1458,"close":892,"change":635,"percent_change":1459,"volume":1460,"transactions":9,"vwap":892},"2025-11-26",3.42,2.88,9626200,{"date":1462,"open":856,"high":925,"low":865,"close":863,"change":254,"percent_change":433,"volume":1463,"transactions":9,"vwap":863},"2025-11-25",7781100,{"date":1465,"open":1110,"high":1105,"low":1466,"close":865,"change":299,"percent_change":918,"volume":1467,"transactions":9,"vwap":865},"2025-11-24",3.29,20160800,{"date":1469,"open":862,"high":885,"low":1470,"close":1110,"change":784,"percent_change":876,"volume":1471,"transactions":9,"vwap":1110},"2025-11-21",3.22,15589700,{"date":1473,"open":1474,"high":1122,"low":1475,"close":1476,"change":617,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-20",3.31,3.21,3.23,-2.12,5925800,{"date":1480,"open":1474,"high":1122,"low":1481,"close":1123,"change":153,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1123},"2025-11-19",3.24,-0.6,6630100,{"date":1485,"open":1466,"high":1122,"low":871,"close":1486,"change":153,"percent_change":1482,"volume":1487,"transactions":9,"vwap":1486},"2025-11-18",3.32,7323100,{"date":1489,"open":1458,"high":1105,"low":1486,"close":1110,"change":318,"percent_change":1159,"volume":1490,"transactions":9,"vwap":1110},"2025-11-17",9228100,{"date":1492,"open":1458,"high":1493,"low":862,"close":1458,"change":393,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1458},"2025-11-14",3.44,1.18,9835400,{"date":1497,"open":1498,"high":927,"low":869,"close":870,"change":1039,"percent_change":1499,"volume":1500,"transactions":9,"vwap":870},"2025-11-13",3.35,0.6,14433500,{"date":1502,"open":869,"high":1105,"low":869,"close":919,"change":204,"percent_change":1503,"volume":1504,"transactions":9,"vwap":919},"2025-11-12",2.44,13247900,{"date":1506,"open":862,"high":884,"low":1475,"close":1507,"change":328,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-11",3.28,1.55,12901700,{"date":1511,"open":862,"high":1110,"low":1475,"close":1476,"change":897,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1476},"2025-11-10",1.89,11714000,{"date":1515,"open":1516,"high":864,"low":1517,"close":1518,"change":897,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-07",3.1,3.08,3.17,1.93,11284300,{"date":1522,"open":1481,"high":1110,"low":1516,"close":1523,"change":496,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-06",3.11,-3.42,9758000,{"date":1527,"open":1528,"high":1486,"low":1523,"close":1470,"change":204,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1470},"2025-11-05",3.14,2.55,15153700,{"date":1532,"open":1533,"high":1466,"low":31,"close":1528,"change":274,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1528},"2025-11-04",3.16,-2.79,16364800,{"date":1537,"open":876,"high":1458,"low":1470,"close":1476,"change":554,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1476},"2025-11-03",-5,18197100,{"date":1541,"open":384,"high":1375,"low":1542,"close":885,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":885},"2025-10-31",3.09,-1.32,-27.97,68196900,{"date":1547,"open":1237,"high":1548,"low":802,"close":808,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":808},"2025-10-30",4.94,-0.21,-4.26,9822700,{"date":1553,"open":782,"high":702,"low":1237,"close":434,"change":617,"percent_change":1195,"volume":1554,"transactions":9,"vwap":434},"2025-10-29",6670600,{"date":1556,"open":723,"high":686,"low":790,"close":718,"change":274,"percent_change":1083,"volume":1557,"transactions":9,"vwap":718},"2025-10-28",5890900,{"date":1559,"open":718,"high":224,"low":718,"close":1560,"change":784,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-27",5.09,2.21,6485100,{"date":1564,"open":702,"high":1565,"low":707,"close":1566,"change":1328,"percent_change":1328,"volume":1567,"transactions":9,"vwap":1566},"2025-10-24",5.04,4.98,4961900,{"date":1569,"open":797,"high":718,"low":797,"close":1566,"change":299,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1566},"2025-10-23",2.47,4687300,{"date":1573,"open":797,"high":434,"low":1574,"close":1575,"change":1328,"percent_change":1328,"volume":1576,"transactions":9,"vwap":1575},"2025-10-22",4.81,4.86,4837800,{"date":1578,"open":797,"high":707,"low":1275,"close":1575,"change":254,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1575},"2025-10-21",0.21,4034900,{"date":1582,"open":1583,"high":1584,"low":1359,"close":797,"change":1328,"percent_change":1328,"volume":1585,"transactions":9,"vwap":797},"2025-10-20",4.87,4.95,6087400,{"date":1587,"open":796,"high":1236,"low":796,"close":797,"change":328,"percent_change":1421,"volume":1588,"transactions":9,"vwap":797},"2025-10-17",8147300,{"date":1590,"open":783,"high":789,"low":837,"close":776,"change":1328,"percent_change":1328,"volume":1591,"transactions":9,"vwap":776},"2025-10-16",9635800,{"date":1593,"open":797,"high":707,"low":808,"close":776,"change":606,"percent_change":1594,"volume":1595,"transactions":9,"vwap":776},"2025-10-15",-1.03,8285900,{"date":1597,"open":795,"high":1548,"low":796,"close":797,"change":1039,"percent_change":1598,"volume":1599,"transactions":9,"vwap":797},"2025-10-14",0.41,6766800,{"date":1601,"open":707,"high":718,"low":1231,"close":1359,"change":553,"percent_change":1549,"volume":1602,"transactions":9,"vwap":1359},"2025-10-13",6195400,{"date":1604,"open":701,"high":645,"low":1359,"close":783,"change":456,"percent_change":1605,"volume":1606,"transactions":9,"vwap":783},"2025-10-10",-2.81,7710500,{"date":1608,"open":653,"high":1565,"low":1236,"close":1566,"change":606,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1566},"2025-10-09",-0.99,9939500,{"date":1612,"open":1613,"high":775,"low":653,"close":653,"change":263,"percent_change":1614,"volume":1615,"transactions":9,"vwap":653},"2025-10-08",5.2,-3.08,6534200,{"date":1617,"open":603,"high":669,"low":695,"close":616,"change":739,"percent_change":1618,"volume":1619,"transactions":9,"vwap":616},"2025-10-07",-1.14,5429200,{"date":1621,"open":1622,"high":306,"low":242,"close":603,"change":456,"percent_change":997,"volume":1623,"transactions":9,"vwap":603},"2025-10-06",5.47,5817600,{"date":1625,"open":603,"high":272,"low":603,"close":211,"change":255,"percent_change":663,"volume":1626,"transactions":9,"vwap":211},"2025-10-03",6729900,{"date":1628,"open":775,"high":222,"low":717,"close":242,"change":553,"percent_change":936,"volume":1629,"transactions":9,"vwap":242},"2025-10-02",5015700,{"date":1631,"open":625,"high":201,"low":613,"close":775,"change":153,"percent_change":1632,"volume":1633,"transactions":9,"vwap":775},"2025-10-01",-0.38,7726800,{"date":1635,"open":653,"high":625,"low":434,"close":1636,"change":1064,"percent_change":1106,"volume":1637,"transactions":9,"vwap":1636},"2025-09-30",5.24,13013600,{"date":1639,"open":625,"high":625,"low":1565,"close":1560,"change":318,"percent_change":1417,"volume":1640,"transactions":9,"vwap":1560},"2025-09-29",7988200,{"date":1642,"open":224,"high":604,"low":777,"close":634,"change":1039,"percent_change":770,"volume":1643,"transactions":9,"vwap":634},"2025-09-26",6219800,{"date":1645,"open":633,"high":633,"low":643,"close":643,"change":418,"percent_change":1646,"volume":1647,"transactions":9,"vwap":643},"2025-09-25",-5.68,6197200,{"date":1649,"open":669,"high":1622,"low":1650,"close":1651,"change":194,"percent_change":427,"volume":1652,"transactions":9,"vwap":1651},"2025-09-24",5.34,5.46,7976800,{"date":1654,"open":21,"high":733,"low":211,"close":211,"change":929,"percent_change":497,"volume":1655,"transactions":9,"vwap":211},"2025-09-23",6619900,{"date":1657,"open":1658,"high":21,"low":253,"close":728,"change":235,"percent_change":73,"volume":1659,"transactions":9,"vwap":728},"2025-09-22",5.5,6507700,{"date":1661,"open":759,"high":759,"low":764,"close":21,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":21},"2025-09-19",-0.27,-4.66,9563600,{"date":1666,"open":759,"high":551,"low":1667,"close":1668,"change":897,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-09-18",5.75,5.8,1.05,4269800,{"date":1672,"open":759,"high":392,"low":1673,"close":1673,"change":128,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-09-17",5.74,-2.05,5399500,{"date":1677,"open":362,"high":440,"low":1673,"close":448,"change":1039,"percent_change":1678,"volume":1679,"transactions":9,"vwap":448},"2025-09-16",0.34,4283000,{"date":1681,"open":530,"high":530,"low":1668,"close":362,"change":318,"percent_change":1682,"volume":1683,"transactions":9,"vwap":362},"2025-09-15",-1.35,5843000,{"date":1685,"open":379,"high":379,"low":282,"close":352,"change":554,"percent_change":1534,"volume":1686,"transactions":9,"vwap":352},"2025-09-12",5979800,{"date":1688,"open":400,"high":1689,"low":379,"close":472,"change":1039,"percent_change":1690,"volume":1691,"transactions":9,"vwap":472},"2025-09-11",6.26,0.33,4516200,{"date":1693,"open":504,"high":504,"low":530,"close":361,"change":562,"percent_change":1694,"volume":1695,"transactions":9,"vwap":361},"2025-09-10",-2.41,6326700,{"date":1697,"open":1698,"high":576,"low":744,"close":487,"change":496,"percent_change":1699,"volume":1700,"transactions":9,"vwap":487},"2025-09-09",6.37,-1.74,6479500,{"date":1702,"open":1703,"high":1703,"low":744,"close":1704,"change":739,"percent_change":1187,"volume":1705,"transactions":9,"vwap":1704},"2025-09-08",6.39,6.33,9001700,{"date":1707,"open":1708,"high":584,"low":504,"close":1703,"change":204,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1703},"2025-09-05",6.35,1.27,9535900,{"date":1712,"open":1713,"high":1704,"low":401,"close":1714,"change":1039,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-09-04",6.29,6.31,0.32,11958200,{"date":1718,"open":282,"high":1714,"low":282,"close":1713,"change":66,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1713},"2025-09-03",7.71,11324500,{"date":1722,"open":1668,"high":316,"low":22,"close":362,"change":318,"percent_change":1682,"volume":1723,"transactions":9,"vwap":362},"2025-09-02",9617500,{"date":1725,"open":448,"high":372,"low":448,"close":352,"change":1328,"percent_change":1328,"volume":1726,"transactions":9,"vwap":352},"2025-08-29",6131100,{"date":1728,"open":426,"high":753,"low":362,"close":352,"change":708,"percent_change":1729,"volume":1730,"transactions":9,"vwap":352},"2025-08-28",-0.5,6313500,{"date":1732,"open":441,"high":360,"low":281,"close":1733,"change":25,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-27",5.95,2.94,7440800,{"date":1737,"open":441,"high":408,"low":1738,"close":1739,"change":235,"percent_change":175,"volume":1740,"transactions":9,"vwap":1739},"2025-08-26",5.71,5.78,8915800,{"date":1742,"open":281,"high":362,"low":327,"close":759,"change":328,"percent_change":1743,"volume":1744,"transactions":9,"vwap":759},"2025-08-25",0.87,5459100,{"date":1746,"open":728,"high":448,"low":728,"close":281,"change":17,"percent_change":717,"volume":1747,"transactions":9,"vwap":281},"2025-08-22",5676500,{"date":1749,"open":306,"high":21,"low":250,"close":728,"change":318,"percent_change":1750,"volume":1751,"transactions":9,"vwap":728},"2025-08-21",-1.44,4521900,{"date":1753,"open":759,"high":417,"low":24,"close":733,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":733},"2025-08-20",-0.28,-4.79,5952200,{"date":1758,"open":316,"high":1733,"low":1739,"close":282,"change":153,"percent_change":354,"volume":1759,"transactions":9,"vwap":282},"2025-08-19",7038800,{"date":1761,"open":728,"high":530,"low":1651,"close":316,"change":1598,"percent_change":1762,"volume":1763,"transactions":9,"vwap":316},"2025-08-18",7.51,11590900,{"date":1765,"open":1651,"high":273,"low":211,"close":1651,"change":194,"percent_change":427,"volume":1766,"transactions":9,"vwap":1651},"2025-08-15",7308400,{"date":1768,"open":723,"high":214,"low":653,"close":211,"change":836,"percent_change":857,"volume":1769,"transactions":9,"vwap":211},"2025-08-14",10257800,{"date":1771,"open":1584,"high":632,"low":1575,"close":616,"change":1095,"percent_change":604,"volume":1772,"transactions":9,"vwap":616},"2025-08-13",7294800,{"date":1774,"open":1236,"high":1565,"low":1359,"close":434,"change":635,"percent_change":1775,"volume":1776,"transactions":9,"vwap":434},"2025-08-12",2.07,5770100,{"date":1778,"open":1779,"high":1566,"low":795,"close":1359,"change":606,"percent_change":740,"volume":1780,"transactions":9,"vwap":1359},"2025-08-11",4.9,7416200,{"date":1782,"open":790,"high":1584,"low":1574,"close":1237,"change":606,"percent_change":791,"volume":1783,"transactions":9,"vwap":1237},"2025-08-08",5378100,{"date":1785,"open":1566,"high":642,"low":789,"close":434,"change":153,"percent_change":1786,"volume":1787,"transactions":9,"vwap":434},"2025-08-07",-0.4,7036200,{"date":1789,"open":613,"high":224,"low":1548,"close":1584,"change":554,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1584},"2025-08-06",-3.32,6855300,{"date":1793,"open":718,"high":634,"low":1566,"close":777,"change":1064,"percent_change":1794,"volume":1795,"transactions":9,"vwap":777},"2025-08-05",3.02,7818100,{"date":1797,"open":1359,"high":643,"low":1359,"close":707,"change":1579,"percent_change":835,"volume":1798,"transactions":9,"vwap":707},"2025-08-04",14057300,{"date":1800,"open":613,"high":712,"low":987,"close":796,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":796},"2025-08-01",-0.85,-15.15,30631300,{"date":1805,"open":20,"high":1673,"low":24,"close":317,"change":496,"percent_change":1806,"volume":1807,"transactions":9,"vwap":317},"2025-07-31",-1.92,10575500,{"date":1809,"open":408,"high":360,"low":290,"close":20,"change":577,"percent_change":1810,"volume":1811,"transactions":9,"vwap":20},"2025-07-30",-3.87,8475600,{"date":1813,"open":455,"high":463,"low":495,"close":1733,"change":1154,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1733},"2025-07-29",-3.57,7667100,{"date":1817,"open":369,"high":1714,"low":361,"close":415,"change":929,"percent_change":1371,"volume":1818,"transactions":9,"vwap":415},"2025-07-28",5166000,{"date":1820,"open":522,"high":382,"low":361,"close":369,"change":299,"percent_change":1821,"volume":1822,"transactions":9,"vwap":369},"2025-07-25",1.95,4961700,{"date":1824,"open":1825,"high":1704,"low":513,"close":401,"change":1154,"percent_change":1826,"volume":1827,"transactions":9,"vwap":401},"2025-07-24",6.3,-3.45,5495800,{"date":1829,"open":1830,"high":1831,"low":401,"close":1698,"change":1095,"percent_change":820,"volume":1832,"transactions":9,"vwap":1698},"2025-07-23",6.19,6.38,7045700,{"date":1834,"open":290,"high":513,"low":1835,"close":392,"change":52,"percent_change":1836,"volume":1837,"transactions":9,"vwap":392},"2025-07-22",5.66,8.53,8328000,{"date":1839,"open":292,"high":327,"low":1840,"close":192,"change":226,"percent_change":1841,"volume":1842,"transactions":9,"vwap":192},"2025-07-21",5.58,0.54,5209100,{"date":1844,"open":1835,"high":270,"low":298,"close":261,"change":235,"percent_change":1845,"volume":1846,"transactions":9,"vwap":261},"2025-07-18",-0.71,4574400,{"date":1848,"open":1651,"high":292,"low":307,"close":337,"change":255,"percent_change":1123,"volume":1849,"transactions":9,"vwap":337},"2025-07-17",4911900,{"date":1851,"open":1622,"high":306,"low":201,"close":1651,"change":393,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1651},"2025-07-16",0.74,4879100,{"date":1855,"open":292,"high":290,"low":250,"close":669,"change":1154,"percent_change":1856,"volume":1857,"transactions":9,"vwap":669},"2025-07-15",-3.9,5714600,{"date":1859,"open":281,"high":1739,"low":1840,"close":337,"change":554,"percent_change":101,"volume":1860,"transactions":9,"vwap":337},"2025-07-14",4900600,{"date":1862,"open":315,"high":448,"low":281,"close":315,"change":929,"percent_change":1863,"volume":1864,"transactions":9,"vwap":315},"2025-07-11",-1.69,6604100,{"date":1866,"open":543,"high":513,"low":448,"close":495,"change":328,"percent_change":1867,"volume":1868,"transactions":9,"vwap":495},"2025-07-10",0.85,6253000,{"date":1870,"open":281,"high":440,"low":1738,"close":448,"change":696,"percent_change":1443,"volume":1871,"transactions":9,"vwap":448},"2025-07-09",6038500,{"date":1873,"open":22,"high":282,"low":273,"close":20,"change":1328,"percent_change":1328,"volume":1659,"transactions":9,"vwap":20},"2025-07-08",{"date":1875,"open":281,"high":551,"low":1835,"close":20,"change":128,"percent_change":1674,"volume":1876,"transactions":9,"vwap":20},"2025-07-07",11393500,{"date":1878,"open":344,"high":426,"low":281,"close":362,"change":318,"percent_change":1682,"volume":1879,"transactions":9,"vwap":362},"2025-07-03",5482300,{"date":1881,"open":325,"high":360,"low":192,"close":352,"change":433,"percent_change":643,"volume":1882,"transactions":9,"vwap":352},"2025-07-02",13348100,{"date":1884,"open":633,"high":417,"low":223,"close":192,"change":383,"percent_change":820,"volume":1885,"transactions":9,"vwap":192},"2025-07-01",11135500,{"date":1887,"open":253,"high":1651,"low":222,"close":214,"change":235,"percent_change":963,"volume":1888,"transactions":9,"vwap":214},"2025-06-30",6731700,{"date":1890,"open":1636,"high":1651,"low":242,"close":253,"change":754,"percent_change":821,"volume":1891,"transactions":9,"vwap":253},"2025-06-27",13829000,{"date":1893,"open":613,"high":775,"low":717,"close":1613,"change":204,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1613},"2025-06-26",1.56,5674800,{"date":1897,"open":604,"high":604,"low":717,"close":777,"change":496,"percent_change":872,"volume":1898,"transactions":9,"vwap":777},"2025-06-25",8169600,{"date":1900,"open":201,"high":712,"low":695,"close":632,"change":606,"percent_change":1901,"volume":1902,"transactions":9,"vwap":632},"2025-06-24",-0.95,9564200,{"date":1904,"open":222,"high":243,"low":653,"close":234,"change":308,"percent_change":1905,"volume":1906,"transactions":9,"vwap":234},"2025-06-23",-2.4,12264200,{"date":1908,"open":1658,"high":1658,"low":1909,"close":250,"change":708,"percent_change":1910,"volume":1911,"transactions":9,"vwap":250},"2025-06-20",5.37,-0.55,12088000,{"date":1913,"open":253,"high":764,"low":201,"close":253,"change":1039,"percent_change":1914,"volume":1915,"transactions":9,"vwap":253},"2025-06-18",0.37,9335100,{"date":1917,"open":290,"high":325,"low":211,"close":669,"change":654,"percent_change":1918,"volume":1919,"transactions":9,"vwap":669},"2025-06-17",-6.23,9531700,{"date":1921,"open":1650,"high":1668,"low":1650,"close":1739,"change":1841,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1739},"2025-06-16",10.31,12596300,{"date":1925,"open":733,"high":192,"low":775,"close":1636,"change":936,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1636},"2025-06-13",-3.5,12202200,{"date":1929,"open":262,"high":262,"low":1909,"close":212,"change":170,"percent_change":1930,"volume":1931,"transactions":9,"vwap":212},"2025-06-12",-4.4,8972600,{"date":1933,"open":441,"high":441,"low":262,"close":270,"change":553,"percent_change":1149,"volume":1934,"transactions":9,"vwap":270},"2025-06-11",6971700,{"date":1936,"open":270,"high":281,"low":261,"close":327,"change":204,"percent_change":1937,"volume":1938,"transactions":9,"vwap":327},"2025-06-10",1.43,8549200,{"date":1940,"open":317,"high":327,"low":298,"close":317,"change":194,"percent_change":1941,"volume":1942,"transactions":9,"vwap":317},"2025-06-09",1.26,10557600,{"date":1944,"open":1840,"high":317,"low":1651,"close":298,"change":393,"percent_change":1945,"volume":1946,"transactions":9,"vwap":298},"2025-06-06",0.73,11761000,{"date":1948,"open":604,"high":733,"low":1636,"close":1658,"change":1579,"percent_change":942,"volume":1949,"transactions":9,"vwap":1658},"2025-06-05",15556800,{"date":1951,"open":1909,"high":250,"low":234,"close":1952,"change":318,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-06-04",5.29,-1.49,9091500,{"date":1956,"open":1957,"high":212,"low":434,"close":1909,"change":1715,"percent_change":382,"volume":1958,"transactions":9,"vwap":1909},"2025-06-03",5.05,15765400,{"date":1960,"open":604,"high":234,"low":1566,"close":1957,"change":170,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1957},"2025-06-02",-4.72,13117900,{"date":1964,"open":201,"high":214,"low":1636,"close":222,"change":562,"percent_change":1965,"volume":1966,"transactions":9,"vwap":222},"2025-05-30",-2.75,14237600,{"date":1968,"open":223,"high":1651,"low":222,"close":307,"change":696,"percent_change":1969,"volume":1970,"transactions":9,"vwap":307},"2025-05-29",2.64,12626600,{"date":1972,"open":1622,"high":728,"low":234,"close":225,"change":562,"percent_change":1965,"volume":1973,"transactions":9,"vwap":225},"2025-05-28",8575700,{"date":1975,"open":261,"high":261,"low":223,"close":1651,"change":153,"percent_change":654,"volume":1976,"transactions":9,"vwap":1651},"2025-05-27",10873200,{"date":1978,"open":669,"high":21,"low":669,"close":23,"change":263,"percent_change":1979,"volume":1980,"transactions":9,"vwap":23},"2025-05-23",-2.84,9838200,{"date":1982,"open":212,"high":290,"low":669,"close":337,"change":836,"percent_change":1367,"volume":1983,"transactions":9,"vwap":337},"2025-05-22",11724800,{"date":1985,"open":1840,"high":270,"low":212,"close":253,"change":1662,"percent_change":1986,"volume":1987,"transactions":9,"vwap":253},"2025-05-21",-4.73,9632800,{"date":1989,"open":1738,"high":759,"low":270,"close":1738,"change":1039,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1738},"2025-05-20",0.35,7449100,{"date":1993,"open":1738,"high":1673,"low":317,"close":327,"change":1549,"percent_change":1994,"volume":1995,"transactions":9,"vwap":327},"2025-05-19",-3.56,9881000,{"date":1997,"open":372,"high":464,"low":440,"close":543,"change":617,"percent_change":1998,"volume":1999,"transactions":9,"vwap":543},"2025-05-16",-1.17,6218700,{"date":2001,"open":282,"high":360,"low":315,"close":2002,"change":897,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-15",5.97,1.02,7301900,{"date":2006,"open":372,"high":753,"low":448,"close":495,"change":562,"percent_change":2007,"volume":2008,"transactions":9,"vwap":495},"2025-05-14",-2.48,7186900,{"date":2010,"open":552,"high":471,"low":495,"close":753,"change":328,"percent_change":2011,"volume":2012,"transactions":9,"vwap":753},"2025-05-13",0.83,7731500,{"date":2014,"open":1738,"high":455,"low":192,"close":552,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":552},"2025-05-12",0.79,15.13,11402500,{"date":2019,"open":603,"high":223,"low":616,"close":775,"change":235,"percent_change":2020,"volume":2021,"transactions":9,"vwap":775},"2025-05-09",-0.76,6886800,{"date":2023,"open":686,"high":222,"low":702,"close":625,"change":1095,"percent_change":1613,"volume":2024,"transactions":9,"vwap":625},"2025-05-08",8425100,{"date":2026,"open":1565,"high":645,"low":790,"close":718,"change":254,"percent_change":836,"volume":2027,"transactions":9,"vwap":718},"2025-05-07",8127000,{"date":2029,"open":686,"high":224,"low":1548,"close":644,"change":496,"percent_change":2030,"volume":2031,"transactions":9,"vwap":644},"2025-05-06",-2.16,8969300,{"date":2033,"open":474,"high":603,"low":1560,"close":717,"change":562,"percent_change":264,"volume":2034,"transactions":9,"vwap":717},"2025-05-05",9425200,{"date":2036,"open":1636,"high":214,"low":686,"close":603,"change":204,"percent_change":1508,"volume":2037,"transactions":9,"vwap":603},"2025-05-02",12830600,{"date":2039,"open":1583,"high":604,"low":837,"close":634,"change":770,"percent_change":2040,"volume":2041,"transactions":9,"vwap":634},"2025-05-01",8.16,14423000,{"date":2043,"open":1574,"high":434,"low":996,"close":1275,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1275},"2025-04-30",-0.39,-7.54,14856200,{"date":2048,"open":1560,"high":632,"low":1565,"close":634,"change":897,"percent_change":2049,"volume":2050,"transactions":9,"vwap":634},"2025-04-29",1.17,11062100,{"date":2052,"open":1565,"high":222,"low":702,"close":642,"change":635,"percent_change":2053,"volume":2054,"transactions":9,"vwap":642},"2025-04-28",2,10689300,{"date":188,"open":717,"high":643,"low":1566,"close":701,"change":274,"percent_change":2056,"volume":2057,"transactions":9,"vwap":701},-1.76,6385200]