[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POWW":3,"homepage-market-summary":28,"stock-historical-POWW":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"POWW","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},"Outdoor Holding Company Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Outdoor Holding Co the online marketplace serving the firearms and shooting sports industries, and a vertically integrated producer of high-performance ammunition and components. It engages in the design, manufacture, and market of ammunition products in the Shooting sports industry in the United States. The firm's product segment comprises Ammunition and Marketplace. The Ammunition segment engages in the design, production, and marketplace segment consists of the GunBroker e-commerce marketplace. The company generates the majority of its revenue from the Ammunition segment.","63","Atlanta, GA",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.23,2.16,0.07,3.24,506285.325063,2909,2.2061,2.67,1.45,568593.8081823665,63.9,2430,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":18,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":14},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},1.08,574308,209622245.853774,25.28,"2025-04-25",[180,181,190,199,210,219,228,236,244,250,258,267,276,285,294,302,310,317,324,329,337,344,351,358,366,373,379,386,392,400,408,415,422,428,433,438,445,453,460,467,473,481,490,496,501,507,512,518,523,528,534,541,550,558,565,570,576,582,586,592,598,602,609,616,620,626,630,634,637,641,645,649,653,658,662,666,671,677,685,692,697,701,704,708,712,716,720,723,727,732,735,739,742,746,749,752,755,760,763,768,773,778,782,785,789,792,795,799,802,806,810,813,817,821,825,829,833,836,840,844,847,851,854,858,861,865,868,871,874,877,880,883,887,892,897,901,905,909,914,918,921,925,928,932,935,938,941,945,948,953,957,960,963,967,970,973,977,980,984,987,990,993,998,1001,1005,1009,1013,1018,1025,1032,1037,1043,1048,1052,1056,1060,1064,1069,1075,1080,1085,1089,1093,1096,1101,1104,1108,1111,1114,1117,1121,1125,1128,1132,1135,1139,1142,1145,1149,1153,1158,1162,1166,1169,1172,1175,1179,1182,1186,1189,1193,1196,1200,1204,1208,1211,1214,1217,1220,1225,1229,1234,1238,1242,1246,1250,1253,1257,1261,1266,1270,1274,1279,1283,1286,1291,1295,1300,1305,1309,1312,1317,1320,1323,1327,1331,1335,1339,1343,1347,1351,1357,1361,1365,1369,1372,1375,1379,1382,1386,1390,1394,1397,1401,1405,1408,1412,1415,1419,1423,1427,1431,1434,1437,1441,1445,1449,1452,1455,1458,1461,1465,1469,1473,1477,1482,1488,1493,1498,1503,1506,1512,1516,1521,1527,1533,1536,1539,1543,1547,1552,1557,1561,1564,1568,1572,1576,1580,1582,1585,1589,1593,1597,1601,1604,1608,1613,1617,1620,1624,1628,1632,1635,1639,1643,1647,1651,1654,1657,1661,1664,1668,1671,1675,1680,1683,1686,1690,1693,1696,1700,1705,1709,1713,1716,1719,1722,1727,1731,1734,1736,1739,1742,1745,1748,1751,1755,1757,1760,1764,1769,1773,1777,1779,1783],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",2.26,2.15,-0.08,-3.57,579221.500081,3267,2.2035,{"date":191,"open":192,"high":193,"low":16,"close":194,"change":195,"percent_change":128,"volume":196,"transactions":197,"vwap":198},"2026-10-05",2.28,2.3,2.24,-0.05,707565.733516,4604,2.254,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",2.31,2.325,2.27,2.29,0.01,0.44,477415.261964,3027,2.2957,{"date":211,"open":212,"high":204,"low":213,"close":192,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",2.25,2.21,0.03,1.33,489225.43257,3428,2.2586,{"date":220,"open":204,"high":221,"low":222,"close":212,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",2.305,2.245,-0.04,-1.75,416381.349427,3933,2.2634,{"date":229,"open":203,"high":230,"low":203,"close":204,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",2.33,0.02,0.88,364275.544645,2579,2.2999,{"date":237,"open":203,"high":238,"low":239,"close":203,"change":142,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",2.315,2.269,-0.87,392168.955708,2226,2.2872,{"date":245,"open":230,"high":230,"low":204,"close":204,"change":246,"percent_change":133,"volume":247,"transactions":248,"vwap":249},"2026-09-25",-0.035,302820.878324,2225,2.2978,{"date":251,"open":193,"high":230,"low":252,"close":202,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",2.275,0.025,1.09,360574.905643,2789,2.3006,{"date":259,"open":260,"high":260,"low":261,"close":193,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",2.39,2.295,-0.07,-2.95,496334.874984,4042,2.3226,{"date":268,"open":194,"high":269,"low":16,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.375,2.37,0.14,6.28,686684.79405,3636,2.3146,{"date":277,"open":278,"high":183,"low":279,"close":16,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",2.19,2.17,0.04,1.83,585045.198694,3562,2.2225,{"date":286,"open":287,"high":278,"low":288,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",2.12,2.1,0.06,2.82,1886292.333245,4512,2.173,{"date":295,"open":296,"high":184,"low":287,"close":297,"change":231,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",2.14,2.13,0.95,430077.751083,4107,2.132,{"date":303,"open":296,"high":279,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",2.11,-0.03,-1.4,513338.047139,3993,2.1342,{"date":311,"open":17,"high":17,"low":297,"close":296,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",-0.01,-0.47,355384.69704,2621,2.1438,{"date":318,"open":296,"high":319,"low":297,"close":184,"change":231,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",2.18,0.94,411559.349113,2717,2.1592,{"date":325,"open":296,"high":279,"low":287,"close":297,"change":205,"percent_change":69,"volume":326,"transactions":327,"vwap":328},"2026-09-11",396318.071048,3651,2.142,{"date":330,"open":296,"high":331,"low":332,"close":287,"change":195,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",2.155,2.105,-2.3,436443.341896,3922,2.1248,{"date":338,"open":288,"high":339,"low":288,"close":279,"change":289,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",2.185,2.84,612404.643236,4841,2.1534,{"date":345,"open":184,"high":319,"low":288,"close":304,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",-0.06,-2.76,586533.732515,4941,2.1373,{"date":352,"open":184,"high":353,"low":184,"close":279,"change":214,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",2.195,1.4,447624.404276,2637,2.1702,{"date":359,"open":213,"high":360,"low":361,"close":296,"change":223,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.2296,2.125,-1.83,402359.059933,3288,2.1574,{"date":367,"open":319,"high":213,"low":368,"close":319,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.175,0,595455.505573,3883,2.1954,{"date":374,"open":184,"high":339,"low":296,"close":319,"change":231,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",0.93,441288.544832,4417,2.166,{"date":380,"open":319,"high":381,"low":17,"close":17,"change":142,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",2.189,-0.92,375956.649439,3279,2.1707,{"date":387,"open":278,"high":16,"low":368,"close":319,"change":312,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",-0.46,475126.98234,4625,2.2017,{"date":393,"open":17,"high":394,"low":395,"close":278,"change":231,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",2.225,2.145,0.92,453383.120066,3740,2.1982,{"date":401,"open":402,"high":194,"low":403,"close":279,"change":223,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",2.2,2.165,-1.81,354811.319985,2795,2.1921,{"date":409,"open":16,"high":194,"low":410,"close":213,"change":305,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",2.205,-1.34,379589.947089,3025,2.2198,{"date":416,"open":194,"high":417,"low":418,"close":194,"change":369,"percent_change":369,"volume":419,"transactions":420,"vwap":421},"2026-08-24",2.2926,2.215,443699.173822,2902,2.2396,{"date":423,"open":203,"high":203,"low":418,"close":194,"change":142,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",-0.88,405552.3249,2590,2.2418,{"date":429,"open":204,"high":193,"low":212,"close":183,"change":142,"percent_change":424,"volume":430,"transactions":431,"vwap":432},"2026-08-20",617123.782219,4151,2.271,{"date":434,"open":204,"high":193,"low":212,"close":192,"change":231,"percent_change":232,"volume":435,"transactions":436,"vwap":437},"2026-08-19",474543.521108,4207,2.2749,{"date":439,"open":213,"high":440,"low":213,"close":183,"change":280,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",2.2899,1.8,470646.308432,3403,2.2596,{"date":446,"open":183,"high":447,"low":448,"close":448,"change":142,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",2.34,2.22,-0.89,495395.354505,3330,2.2619,{"date":454,"open":278,"high":455,"low":403,"close":194,"change":280,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",2.2891,1.82,644568.161869,4914,2.2392,{"date":461,"open":201,"high":462,"low":353,"close":402,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":194},"2026-08-13",2.32,-0.1,-4.35,625918.793467,3890,{"date":468,"open":447,"high":260,"low":204,"close":193,"change":142,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",-0.86,812468.240742,6006,2.335,{"date":474,"open":475,"high":476,"low":201,"close":462,"change":154,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",2.59,2.66,-9.38,1065956.698454,8413,2.4527,{"date":482,"open":483,"high":23,"low":260,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",2.4,2.56,0.43,20.19,3125848.048896,19303,2.5161,{"date":491,"open":17,"high":213,"low":332,"close":297,"change":305,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",-1.39,539007.170711,3920,2.1501,{"date":497,"open":279,"high":402,"low":331,"close":17,"change":312,"percent_change":388,"volume":498,"transactions":499,"vwap":500},"2026-08-06",248479.84369,2153,2.1704,{"date":502,"open":319,"high":503,"low":403,"close":279,"change":312,"percent_change":388,"volume":504,"transactions":505,"vwap":506},"2026-08-05",2.2192,233673.160207,2106,2.178,{"date":508,"open":319,"high":394,"low":17,"close":319,"change":369,"percent_change":369,"volume":509,"transactions":510,"vwap":511},"2026-08-04",449650.608192,3308,2.1892,{"date":513,"open":296,"high":448,"low":296,"close":319,"change":280,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",1.87,323535.004066,3728,2.1805,{"date":519,"open":184,"high":403,"low":288,"close":296,"change":205,"percent_change":69,"volume":520,"transactions":521,"vwap":522},"2026-07-31",349187.077177,3444,2.1451,{"date":524,"open":296,"high":279,"low":297,"close":297,"change":312,"percent_change":313,"volume":525,"transactions":526,"vwap":527},"2026-07-30",300561.082588,2296,2.141,{"date":529,"open":402,"high":448,"low":361,"close":296,"change":346,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",-2.73,705912.839479,3835,2.1477,{"date":535,"open":319,"high":394,"low":536,"close":402,"change":537,"percent_change":230,"volume":538,"transactions":539,"vwap":540},"2026-07-28",2.115,0.05,557442.181025,4321,2.1904,{"date":542,"open":543,"high":410,"low":544,"close":184,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",2.09,2.0716,0.09,4.37,700933.322227,4040,2.1641,{"date":551,"open":304,"high":304,"low":552,"close":553,"change":223,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",2.045,2.06,-1.9,467182.549713,2516,2.069,{"date":559,"open":319,"high":278,"low":288,"close":288,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",-0.13,-5.83,492516.399933,3141,2.123,{"date":566,"open":16,"high":183,"low":368,"close":16,"change":369,"percent_change":369,"volume":567,"transactions":568,"vwap":569},"2026-07-22",447775.714739,2397,2.2049,{"date":571,"open":212,"high":252,"low":278,"close":16,"change":305,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",-1.33,681115.78191,4587,2.2135,{"date":577,"open":183,"high":193,"low":578,"close":183,"change":369,"percent_change":369,"volume":579,"transactions":580,"vwap":581},"2026-07-20",2.2401,474105.455186,2675,2.263,{"date":583,"open":193,"high":447,"low":16,"close":183,"change":262,"percent_change":584,"volume":585,"transactions":9,"vwap":183},"2026-07-17",-3,544200,{"date":587,"open":588,"high":589,"low":201,"close":230,"change":223,"percent_change":590,"volume":591,"transactions":9,"vwap":230},"2026-07-16",2.38,2.42,-1.69,492700,{"date":593,"open":594,"high":595,"low":230,"close":270,"change":142,"percent_change":596,"volume":597,"transactions":9,"vwap":270},"2026-07-15",2.41,2.45,-0.84,632400,{"date":599,"open":270,"high":483,"low":201,"close":260,"change":205,"percent_change":600,"volume":601,"transactions":9,"vwap":260},"2026-07-14",0.42,608100,{"date":603,"open":604,"high":605,"low":606,"close":588,"change":463,"percent_change":607,"volume":608,"transactions":9,"vwap":588},"2026-07-13",2.49,2.53,2.36,-4.03,1179200,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":280,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-10",2.44,2.6,2.48,1.64,2558300,{"date":617,"open":594,"high":604,"low":447,"close":611,"change":214,"percent_change":618,"volume":619,"transactions":9,"vwap":611},"2026-07-09",1.24,1045200,{"date":621,"open":622,"high":623,"low":193,"close":594,"change":280,"percent_change":624,"volume":625,"transactions":9,"vwap":594},"2026-07-08",2.35,2.43,1.69,955000,{"date":627,"open":483,"high":594,"low":606,"close":270,"change":223,"percent_change":628,"volume":629,"transactions":9,"vwap":270},"2026-07-07",-1.66,591800,{"date":631,"open":588,"high":632,"low":588,"close":594,"change":280,"percent_change":624,"volume":633,"transactions":9,"vwap":594},"2026-07-06",2.46,1059300,{"date":635,"open":201,"high":594,"low":201,"close":270,"change":289,"percent_change":612,"volume":636,"transactions":9,"vwap":270},"2026-07-02",631400,{"date":638,"open":193,"high":230,"low":183,"close":201,"change":214,"percent_change":639,"volume":640,"transactions":9,"vwap":201},"2026-07-01",1.32,585200,{"date":642,"open":447,"high":447,"low":213,"close":192,"change":185,"percent_change":643,"volume":644,"transactions":9,"vwap":192},"2026-06-30",-3.39,767000,{"date":646,"open":230,"high":595,"low":201,"close":606,"change":231,"percent_change":647,"volume":648,"transactions":9,"vwap":606},"2026-06-29",0.85,1312100,{"date":650,"open":402,"high":270,"low":319,"close":447,"change":271,"percent_change":651,"volume":652,"transactions":9,"vwap":447},"2026-06-26",6.36,2625300,{"date":654,"open":230,"high":483,"low":278,"close":402,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":402},"2026-06-25",-0.14,-5.98,1365200,{"date":659,"open":203,"high":588,"low":288,"close":447,"change":545,"percent_change":660,"volume":661,"transactions":9,"vwap":447},"2026-06-24",4,1722700,{"date":663,"open":402,"high":632,"low":279,"close":212,"change":280,"percent_change":664,"volume":665,"transactions":9,"vwap":212},"2026-06-23",1.81,4447100,{"date":667,"open":279,"high":183,"low":668,"close":213,"change":18,"percent_change":669,"volume":670,"transactions":9,"vwap":213},"2026-06-22",2.01,3.27,1876600,{"date":672,"open":673,"high":184,"low":673,"close":296,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":296},"2026-06-18",1.98,0.2,10.31,1235500,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":312,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-17",1.96,2,1.93,1.94,-0.51,712000,{"date":686,"open":687,"high":688,"low":682,"close":689,"change":185,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-16",2.02,2.03,1.95,-3.94,635400,{"date":693,"open":694,"high":695,"low":687,"close":688,"change":369,"percent_change":369,"volume":696,"transactions":9,"vwap":688},"2026-06-15",2.04,2.05,198900,{"date":698,"open":687,"high":695,"low":668,"close":688,"change":205,"percent_change":699,"volume":700,"transactions":9,"vwap":688},"2026-06-12",0.5,458400,{"date":702,"open":688,"high":688,"low":680,"close":687,"change":205,"percent_change":699,"volume":703,"transactions":9,"vwap":687},"2026-06-11",219600,{"date":705,"open":706,"high":688,"low":673,"close":668,"change":205,"percent_change":699,"volume":707,"transactions":9,"vwap":668},"2026-06-10",1.99,320000,{"date":709,"open":673,"high":687,"low":673,"close":680,"change":231,"percent_change":710,"volume":711,"transactions":9,"vwap":680},"2026-06-09",1.01,271100,{"date":713,"open":668,"high":687,"low":679,"close":673,"change":312,"percent_change":714,"volume":715,"transactions":9,"vwap":673},"2026-06-08",-0.5,407900,{"date":717,"open":668,"high":687,"low":673,"close":706,"change":142,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-06-05",-1,377800,{"date":721,"open":688,"high":695,"low":668,"close":668,"change":369,"percent_change":369,"volume":722,"transactions":9,"vwap":668},"2026-06-04",194000,{"date":724,"open":695,"high":553,"low":680,"close":668,"change":195,"percent_change":725,"volume":726,"transactions":9,"vwap":668},"2026-06-03",-2.43,271400,{"date":728,"open":729,"high":730,"low":688,"close":553,"change":223,"percent_change":554,"volume":731,"transactions":9,"vwap":553},"2026-06-02",2.07,2.08,266700,{"date":733,"open":553,"high":288,"low":706,"close":288,"change":280,"percent_change":682,"volume":734,"transactions":9,"vwap":288},"2026-06-01",379400,{"date":736,"open":543,"high":288,"low":695,"close":553,"change":305,"percent_change":737,"volume":738,"transactions":9,"vwap":553},"2026-05-29",-1.44,917200,{"date":740,"open":729,"high":288,"low":553,"close":543,"change":369,"percent_change":369,"volume":741,"transactions":9,"vwap":543},"2026-05-28",796700,{"date":743,"open":695,"high":304,"low":694,"close":543,"change":214,"percent_change":744,"volume":745,"transactions":9,"vwap":543},"2026-05-27",1.46,549600,{"date":747,"open":553,"high":543,"low":688,"close":553,"change":369,"percent_change":369,"volume":748,"transactions":9,"vwap":553},"2026-05-26",415100,{"date":750,"open":668,"high":729,"low":680,"close":553,"change":537,"percent_change":604,"volume":751,"transactions":9,"vwap":553},"2026-05-22",462800,{"date":753,"open":673,"high":687,"low":673,"close":668,"change":369,"percent_change":369,"volume":754,"transactions":9,"vwap":668},"2026-05-21",376900,{"date":756,"open":757,"high":688,"low":689,"close":668,"change":214,"percent_change":758,"volume":759,"transactions":9,"vwap":668},"2026-05-20",1.97,1.52,428400,{"date":761,"open":679,"high":680,"low":679,"close":673,"change":312,"percent_change":714,"volume":762,"transactions":9,"vwap":673},"2026-05-19",302200,{"date":764,"open":681,"high":687,"low":681,"close":706,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-05-18",0.08,4.19,616100,{"date":769,"open":770,"high":682,"low":770,"close":770,"change":305,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-15",1.91,-1.55,373800,{"date":774,"open":681,"high":673,"low":775,"close":682,"change":231,"percent_change":776,"volume":777,"transactions":9,"vwap":682},"2026-05-14",1.92,1.04,259000,{"date":779,"open":679,"high":679,"low":770,"close":775,"change":223,"percent_change":780,"volume":781,"transactions":9,"vwap":775},"2026-05-13",-2.04,408500,{"date":783,"open":679,"high":673,"low":689,"close":679,"change":312,"percent_change":683,"volume":784,"transactions":9,"vwap":679},"2026-05-12",289500,{"date":786,"open":668,"high":688,"low":689,"close":757,"change":195,"percent_change":787,"volume":788,"transactions":9,"vwap":757},"2026-05-11",-2.48,468900,{"date":790,"open":668,"high":688,"low":680,"close":687,"change":214,"percent_change":791,"volume":754,"transactions":9,"vwap":687},"2026-05-08",1.51,{"date":793,"open":706,"high":687,"low":706,"close":706,"change":312,"percent_change":714,"volume":794,"transactions":9,"vwap":706},"2026-05-07",345800,{"date":796,"open":543,"high":288,"low":680,"close":680,"change":185,"percent_change":797,"volume":798,"transactions":9,"vwap":680},"2026-05-06",-3.85,457800,{"date":800,"open":695,"high":287,"low":694,"close":730,"change":280,"percent_change":679,"volume":801,"transactions":9,"vwap":730},"2026-05-05",524900,{"date":803,"open":695,"high":730,"low":687,"close":694,"change":142,"percent_change":804,"volume":805,"transactions":9,"vwap":694},"2026-05-04",-0.97,329200,{"date":807,"open":687,"high":553,"low":706,"close":553,"change":214,"percent_change":808,"volume":809,"transactions":9,"vwap":553},"2026-05-01",1.48,500000,{"date":811,"open":688,"high":304,"low":680,"close":688,"change":369,"percent_change":369,"volume":812,"transactions":9,"vwap":688},"2026-04-30",474400,{"date":814,"open":688,"high":553,"low":680,"close":688,"change":142,"percent_change":815,"volume":816,"transactions":9,"vwap":688},"2026-04-29",-0.98,321400,{"date":818,"open":694,"high":730,"low":680,"close":695,"change":205,"percent_change":819,"volume":820,"transactions":9,"vwap":695},"2026-04-28",0.49,265300,{"date":822,"open":757,"high":695,"low":689,"close":694,"change":289,"percent_change":823,"volume":824,"transactions":9,"vwap":694},"2026-04-27",3.03,506400,{"date":826,"open":706,"high":668,"low":775,"close":673,"change":205,"percent_change":827,"volume":828,"transactions":9,"vwap":673},"2026-04-24",0.51,415000,{"date":830,"open":694,"high":729,"low":679,"close":757,"change":185,"percent_change":831,"volume":832,"transactions":9,"vwap":757},"2026-04-23",-3.9,1163700,{"date":834,"open":730,"high":543,"low":688,"close":695,"change":142,"percent_change":804,"volume":835,"transactions":9,"vwap":695},"2026-04-22",560000,{"date":837,"open":296,"high":184,"low":553,"close":729,"change":185,"percent_change":838,"volume":839,"transactions":9,"vwap":729},"2026-04-21",-3.72,373700,{"date":841,"open":729,"high":184,"low":695,"close":184,"change":765,"percent_change":842,"volume":843,"transactions":9,"vwap":184},"2026-04-20",3.86,460400,{"date":845,"open":287,"high":16,"low":553,"close":729,"change":312,"percent_change":103,"volume":846,"transactions":9,"vwap":729},"2026-04-17",1570500,{"date":848,"open":288,"high":184,"low":553,"close":730,"change":305,"percent_change":849,"volume":850,"transactions":9,"vwap":730},"2026-04-16",-1.42,756000,{"date":852,"open":694,"high":297,"low":694,"close":304,"change":537,"percent_change":623,"volume":853,"transactions":9,"vwap":304},"2026-04-15",338700,{"date":855,"open":730,"high":288,"low":695,"close":553,"change":142,"percent_change":856,"volume":857,"transactions":9,"vwap":553},"2026-04-14",-0.96,409100,{"date":859,"open":694,"high":543,"low":688,"close":730,"change":214,"percent_change":744,"volume":860,"transactions":9,"vwap":730},"2026-04-13",237300,{"date":862,"open":553,"high":553,"low":695,"close":695,"change":312,"percent_change":863,"volume":864,"transactions":9,"vwap":695},"2026-04-10",-0.49,228200,{"date":866,"open":553,"high":730,"low":687,"close":553,"change":312,"percent_change":103,"volume":867,"transactions":9,"vwap":553},"2026-04-09",365000,{"date":869,"open":729,"high":287,"low":695,"close":729,"change":205,"percent_change":819,"volume":870,"transactions":9,"vwap":729},"2026-04-08",719200,{"date":872,"open":694,"high":730,"low":688,"close":553,"change":205,"percent_change":819,"volume":873,"transactions":9,"vwap":553},"2026-04-07",526400,{"date":875,"open":553,"high":730,"low":694,"close":695,"change":142,"percent_change":804,"volume":876,"transactions":9,"vwap":695},"2026-04-06",735500,{"date":878,"open":679,"high":730,"low":679,"close":729,"change":537,"percent_change":613,"volume":879,"transactions":9,"vwap":729},"2026-04-02",257500,{"date":881,"open":668,"high":729,"low":668,"close":687,"change":205,"percent_change":699,"volume":882,"transactions":9,"vwap":687},"2026-04-01",297400,{"date":884,"open":673,"high":695,"low":673,"close":668,"change":537,"percent_change":885,"volume":886,"transactions":9,"vwap":668},"2026-03-31",2.55,370000,{"date":888,"open":889,"high":757,"low":889,"close":679,"change":765,"percent_change":890,"volume":891,"transactions":9,"vwap":679},"2026-03-30",1.88,4.26,544000,{"date":893,"open":679,"high":673,"low":894,"close":889,"change":463,"percent_change":895,"volume":896,"transactions":9,"vwap":889},"2026-03-27",1.86,-5.05,568600,{"date":898,"open":694,"high":729,"low":673,"close":673,"change":262,"percent_change":899,"volume":900,"transactions":9,"vwap":673},"2026-03-26",-3.41,386700,{"date":902,"open":688,"high":729,"low":688,"close":695,"change":537,"percent_change":903,"volume":904,"transactions":9,"vwap":695},"2026-03-25",2.5,416300,{"date":906,"open":668,"high":694,"low":680,"close":680,"change":223,"percent_change":907,"volume":908,"transactions":9,"vwap":680},"2026-03-24",-1.96,418900,{"date":910,"open":687,"high":694,"low":706,"close":694,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":694},"2026-03-23",0.12,6.25,374800,{"date":915,"open":688,"high":694,"low":775,"close":775,"change":463,"percent_change":916,"volume":917,"transactions":9,"vwap":775},"2026-03-20",-4.95,2509900,{"date":919,"open":680,"high":694,"low":757,"close":687,"change":205,"percent_change":699,"volume":920,"transactions":9,"vwap":687},"2026-03-19",505400,{"date":922,"open":694,"high":729,"low":668,"close":668,"change":346,"percent_change":923,"volume":924,"transactions":9,"vwap":668},"2026-03-18",-2.9,501600,{"date":926,"open":288,"high":319,"low":695,"close":729,"change":369,"percent_change":369,"volume":927,"transactions":9,"vwap":729},"2026-03-17",742900,{"date":929,"open":688,"high":287,"low":688,"close":729,"change":289,"percent_change":930,"volume":931,"transactions":9,"vwap":729},"2026-03-16",2.99,769200,{"date":933,"open":688,"high":695,"low":706,"close":668,"change":312,"percent_change":714,"volume":934,"transactions":9,"vwap":668},"2026-03-13",371200,{"date":936,"open":680,"high":729,"low":706,"close":687,"change":369,"percent_change":369,"volume":937,"transactions":9,"vwap":687},"2026-03-12",383100,{"date":939,"open":694,"high":729,"low":673,"close":687,"change":312,"percent_change":863,"volume":940,"transactions":9,"vwap":687},"2026-03-11",541300,{"date":942,"open":729,"high":296,"low":688,"close":688,"change":195,"percent_change":943,"volume":944,"transactions":9,"vwap":688},"2026-03-10",-2.4,420300,{"date":946,"open":680,"high":730,"low":757,"close":730,"change":280,"percent_change":679,"volume":947,"transactions":9,"vwap":730},"2026-03-09",494700,{"date":949,"open":304,"high":184,"low":687,"close":694,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":694},"2026-03-06",-0.09,-4.23,556400,{"date":954,"open":288,"high":402,"low":730,"close":297,"change":214,"percent_change":955,"volume":956,"transactions":9,"vwap":297},"2026-03-05",1.43,1905400,{"date":958,"open":553,"high":16,"low":695,"close":288,"change":537,"percent_change":611,"volume":959,"transactions":9,"vwap":288},"2026-03-04",1205000,{"date":961,"open":688,"high":729,"low":706,"close":695,"change":312,"percent_change":863,"volume":962,"transactions":9,"vwap":695},"2026-03-03",1010500,{"date":964,"open":297,"high":17,"low":694,"close":553,"change":262,"percent_change":965,"volume":966,"transactions":9,"vwap":553},"2026-03-02",-3.29,1836300,{"date":968,"open":287,"high":319,"low":730,"close":297,"change":205,"percent_change":69,"volume":969,"transactions":9,"vwap":297},"2026-02-27",501400,{"date":971,"open":184,"high":278,"low":304,"close":287,"change":305,"percent_change":306,"volume":972,"transactions":9,"vwap":287},"2026-02-26",545200,{"date":974,"open":287,"high":279,"low":304,"close":184,"change":214,"percent_change":975,"volume":976,"transactions":9,"vwap":184},"2026-02-25",1.42,663900,{"date":978,"open":296,"high":184,"low":688,"close":287,"change":305,"percent_change":306,"volume":979,"transactions":9,"vwap":287},"2026-02-24",1000300,{"date":981,"open":730,"high":279,"low":695,"close":184,"change":18,"percent_change":982,"volume":983,"transactions":9,"vwap":184},"2026-02-23",3.37,1532500,{"date":985,"open":688,"high":543,"low":680,"close":730,"change":765,"percent_change":660,"volume":986,"transactions":9,"vwap":730},"2026-02-20",1028800,{"date":988,"open":680,"high":553,"low":706,"close":680,"change":312,"percent_change":714,"volume":989,"transactions":9,"vwap":680},"2026-02-19",765800,{"date":991,"open":757,"high":694,"low":681,"close":668,"change":214,"percent_change":758,"volume":992,"transactions":9,"vwap":668},"2026-02-18",826900,{"date":994,"open":995,"high":706,"low":514,"close":673,"change":545,"percent_change":996,"volume":997,"transactions":9,"vwap":673},"2026-02-17",1.89,4.76,798500,{"date":999,"open":889,"high":682,"low":894,"close":995,"change":369,"percent_change":369,"volume":1000,"transactions":9,"vwap":995},"2026-02-13",230800,{"date":1002,"open":681,"high":689,"low":514,"close":995,"change":223,"percent_change":1003,"volume":1004,"transactions":9,"vwap":995},"2026-02-12",-2.07,287200,{"date":1006,"open":889,"high":682,"low":894,"close":681,"change":205,"percent_change":1007,"volume":1008,"transactions":9,"vwap":681},"2026-02-11",0.52,547900,{"date":1010,"open":664,"high":679,"low":441,"close":775,"change":911,"percent_change":1011,"volume":1012,"transactions":9,"vwap":775},"2026-02-10",6.67,1143000,{"date":1014,"open":889,"high":689,"low":1015,"close":441,"change":911,"percent_change":1016,"volume":1017,"transactions":9,"vwap":441},"2026-02-09",1.76,7.14,1746300,{"date":1019,"open":614,"high":1020,"low":1021,"close":1022,"change":289,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-06",1.7,1.63,1.68,3.7,385900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1027,"change":305,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-02-05",1.62,1.65,1.61,-1.82,318100,{"date":1033,"open":1022,"high":1034,"low":1029,"close":1028,"change":142,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1028},"2026-02-04",1.71,-1.2,314100,{"date":1038,"open":1034,"high":1034,"low":1039,"close":1040,"change":223,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-02-03",1.66,1.67,-2.34,215200,{"date":1044,"open":614,"high":1045,"low":1027,"close":1034,"change":765,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1034},"2026-02-02",1.75,4.91,362100,{"date":1049,"open":1027,"high":1028,"low":1050,"close":1021,"change":369,"percent_change":369,"volume":1051,"transactions":9,"vwap":1021},"2026-01-30",1.6,426100,{"date":1053,"open":1021,"high":1039,"low":1029,"close":1021,"change":312,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1021},"2026-01-29",-0.61,316200,{"date":1057,"open":1022,"high":624,"low":1021,"close":614,"change":305,"percent_change":1058,"volume":1059,"transactions":9,"vwap":614},"2026-01-28",-1.8,292800,{"date":1061,"open":1022,"high":1020,"low":614,"close":1040,"change":142,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1040},"2026-01-27",-1.18,284800,{"date":1065,"open":1015,"high":1066,"low":1022,"close":624,"change":346,"percent_change":1067,"volume":1068,"transactions":9,"vwap":624},"2026-01-26",1.79,-3.43,367400,{"date":1070,"open":1071,"high":441,"low":1072,"close":1045,"change":231,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1045},"2026-01-23",1.74,1.72,1.16,298700,{"date":1076,"open":1077,"high":1015,"low":1072,"close":1077,"change":312,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-01-22",1.73,-0.57,230500,{"date":1081,"open":1072,"high":1082,"low":1072,"close":1071,"change":205,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1071},"2026-01-21",1.77,0.58,341000,{"date":1086,"open":1015,"high":1066,"low":1072,"close":1077,"change":346,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-01-20",-3.35,367300,{"date":1090,"open":281,"high":281,"low":1066,"close":1066,"change":223,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1066},"2026-01-16",-2.19,456900,{"date":1094,"open":664,"high":894,"low":664,"close":281,"change":214,"percent_change":1040,"volume":1095,"transactions":9,"vwap":281},"2026-01-15",371500,{"date":1097,"open":682,"high":682,"low":1098,"close":441,"change":118,"percent_change":1099,"volume":1100,"transactions":9,"vwap":441},"2026-01-14",1.78,-6.25,344900,{"date":1102,"open":682,"high":757,"low":770,"close":775,"change":205,"percent_change":1007,"volume":1103,"transactions":9,"vwap":775},"2026-01-13",426900,{"date":1105,"open":1106,"high":689,"low":1106,"close":770,"change":765,"percent_change":546,"volume":1107,"transactions":9,"vwap":770},"2026-01-12",1.85,471700,{"date":1109,"open":664,"high":514,"low":1082,"close":281,"change":214,"percent_change":1040,"volume":1110,"transactions":9,"vwap":281},"2026-01-09",760200,{"date":1112,"open":441,"high":514,"low":1098,"close":441,"change":369,"percent_change":369,"volume":1113,"transactions":9,"vwap":441},"2026-01-08",355900,{"date":1115,"open":1098,"high":456,"low":1071,"close":441,"change":214,"percent_change":624,"volume":1116,"transactions":9,"vwap":441},"2026-01-07",561900,{"date":1118,"open":1015,"high":441,"low":1045,"close":1082,"change":205,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1082},"2026-01-06",0.57,335100,{"date":1122,"open":1015,"high":894,"low":1045,"close":1015,"change":545,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1015},"2026-01-05",5.39,473900,{"date":1126,"open":1034,"high":1045,"low":1039,"close":1040,"change":223,"percent_change":1041,"volume":1127,"transactions":9,"vwap":1040},"2026-01-02",339700,{"date":1129,"open":1072,"high":1098,"low":1020,"close":1034,"change":305,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1034},"2025-12-31",-1.72,357900,{"date":1133,"open":1015,"high":1066,"low":1071,"close":1071,"change":305,"percent_change":590,"volume":1134,"transactions":9,"vwap":1071},"2025-12-30",204000,{"date":1136,"open":456,"high":281,"low":1071,"close":1082,"change":346,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1082},"2025-12-29",-3.28,261500,{"date":1140,"open":456,"high":894,"low":664,"close":281,"change":369,"percent_change":369,"volume":1141,"transactions":9,"vwap":281},"2025-12-26",135100,{"date":1143,"open":456,"high":1106,"low":664,"close":281,"change":369,"percent_change":369,"volume":1144,"transactions":9,"vwap":281},"2025-12-24",91500,{"date":1146,"open":664,"high":894,"low":1082,"close":281,"change":205,"percent_change":1147,"volume":1148,"transactions":9,"vwap":281},"2025-12-23",0.55,206400,{"date":1150,"open":1106,"high":889,"low":456,"close":456,"change":223,"percent_change":1151,"volume":1152,"transactions":9,"vwap":456},"2025-12-22",-2.15,213700,{"date":1154,"open":682,"high":689,"low":1155,"close":894,"change":950,"percent_change":1156,"volume":1157,"transactions":9,"vwap":894},"2025-12-19",1.84,-4.62,648400,{"date":1159,"open":668,"high":687,"low":689,"close":689,"change":223,"percent_change":1160,"volume":1161,"transactions":9,"vwap":689},"2025-12-18",-2.01,271700,{"date":1163,"open":687,"high":729,"low":706,"close":706,"change":223,"percent_change":1164,"volume":1165,"transactions":9,"vwap":706},"2025-12-17",-1.97,313300,{"date":1167,"open":706,"high":694,"low":682,"close":688,"change":280,"percent_change":668,"volume":1168,"transactions":9,"vwap":688},"2025-12-16",341300,{"date":1170,"open":706,"high":668,"low":682,"close":706,"change":205,"percent_change":827,"volume":1171,"transactions":9,"vwap":706},"2025-12-15",248900,{"date":1173,"open":706,"high":688,"low":757,"close":673,"change":369,"percent_change":369,"volume":1174,"transactions":9,"vwap":673},"2025-12-12",325900,{"date":1176,"open":730,"high":730,"low":757,"close":673,"change":463,"percent_change":1177,"volume":1178,"transactions":9,"vwap":673},"2025-12-11",-4.81,589500,{"date":1180,"open":673,"high":730,"low":673,"close":730,"change":765,"percent_change":660,"volume":1181,"transactions":9,"vwap":730},"2025-12-10",716800,{"date":1183,"open":770,"high":680,"low":770,"close":680,"change":18,"percent_change":1184,"volume":1185,"transactions":9,"vwap":680},"2025-12-09",3.63,234300,{"date":1187,"open":681,"high":679,"low":995,"close":681,"change":369,"percent_change":369,"volume":1188,"transactions":9,"vwap":681},"2025-12-08",134200,{"date":1190,"open":682,"high":689,"low":889,"close":681,"change":312,"percent_change":1191,"volume":1192,"transactions":9,"vwap":681},"2025-12-05",-0.52,469800,{"date":1194,"open":775,"high":679,"low":889,"close":682,"change":231,"percent_change":776,"volume":1195,"transactions":9,"vwap":682},"2025-12-04",265900,{"date":1197,"open":281,"high":775,"low":281,"close":775,"change":545,"percent_change":1198,"volume":1199,"transactions":9,"vwap":775},"2025-12-03",4.92,448000,{"date":1201,"open":664,"high":1106,"low":1066,"close":281,"change":231,"percent_change":1202,"volume":1203,"transactions":9,"vwap":281},"2025-12-02",1.1,222300,{"date":1205,"open":456,"high":1106,"low":441,"close":664,"change":305,"percent_change":1206,"volume":1207,"transactions":9,"vwap":664},"2025-12-01",-1.63,238500,{"date":1209,"open":281,"high":1106,"low":664,"close":1155,"change":280,"percent_change":448,"volume":1210,"transactions":9,"vwap":1155},"2025-11-28",166200,{"date":1212,"open":1045,"high":664,"low":1045,"close":441,"change":214,"percent_change":624,"volume":1213,"transactions":9,"vwap":441},"2025-11-26",305500,{"date":1215,"open":1082,"high":441,"low":1077,"close":1082,"change":205,"percent_change":1119,"volume":1216,"transactions":9,"vwap":1082},"2025-11-25",223200,{"date":1218,"open":1072,"high":456,"low":1072,"close":1015,"change":280,"percent_change":230,"volume":1219,"transactions":9,"vwap":1015},"2025-11-24",318300,{"date":1221,"open":1050,"high":1045,"low":1050,"close":1072,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1072},"2025-11-21",0.1,6.17,456000,{"date":1226,"open":1072,"high":1071,"low":1029,"close":1027,"change":185,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1027},"2025-11-20",-4.71,473600,{"date":1230,"open":894,"high":514,"low":1020,"close":1020,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1020},"2025-11-19",-0.16,-8.6,471000,{"date":1235,"open":995,"high":681,"low":1155,"close":894,"change":305,"percent_change":1236,"volume":1237,"transactions":9,"vwap":894},"2025-11-18",-1.59,335600,{"date":1239,"open":1098,"high":681,"low":1082,"close":995,"change":1222,"percent_change":1240,"volume":1241,"transactions":9,"vwap":995},"2025-11-17",5.59,678900,{"date":1243,"open":1072,"high":1155,"low":1034,"close":1066,"change":305,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1066},"2025-11-14",-1.65,283800,{"date":1247,"open":894,"high":894,"low":1066,"close":456,"change":195,"percent_change":1248,"volume":1249,"transactions":9,"vwap":456},"2025-11-13",-2.67,387900,{"date":1251,"open":995,"high":706,"low":1155,"close":514,"change":214,"percent_change":1021,"volume":1252,"transactions":9,"vwap":514},"2025-11-12",820300,{"date":1254,"open":624,"high":1155,"low":1040,"close":1155,"change":1255,"percent_change":651,"volume":1256,"transactions":9,"vwap":1155},"2025-11-11",0.11,515000,{"date":1258,"open":1077,"high":995,"low":1022,"close":1077,"change":1222,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1077},"2025-11-10",6.13,920000,{"date":1262,"open":1029,"high":1039,"low":1263,"close":1021,"change":205,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1021},"2025-11-07",1.58,0.62,386000,{"date":1267,"open":1039,"high":1039,"low":1263,"close":1027,"change":223,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1027},"2025-11-06",-2.41,484400,{"date":1271,"open":1029,"high":1040,"low":1029,"close":1039,"change":289,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1039},"2025-11-05",3.75,317900,{"date":1275,"open":1276,"high":1027,"low":1276,"close":1050,"change":231,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1050},"2025-11-04",1.55,1.27,279200,{"date":1280,"open":1050,"high":1027,"low":1276,"close":1263,"change":142,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1263},"2025-11-03",-1.25,331900,{"date":1284,"open":1276,"high":1050,"low":1276,"close":1050,"change":214,"percent_change":770,"volume":1285,"transactions":9,"vwap":1050},"2025-10-31",330100,{"date":1287,"open":1050,"high":1029,"low":1288,"close":1289,"change":305,"percent_change":77,"volume":1290,"transactions":9,"vwap":1289},"2025-10-30",1.56,1.57,402200,{"date":1292,"open":1288,"high":1039,"low":1276,"close":1050,"change":537,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1050},"2025-10-29",3.23,975900,{"date":1296,"open":1289,"high":1263,"low":1297,"close":1276,"change":142,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1276},"2025-10-28",1.53,-1.27,313400,{"date":1301,"open":1021,"high":1039,"low":1302,"close":1289,"change":346,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1289},"2025-10-27",1.54,-3.68,318800,{"date":1306,"open":1263,"high":1028,"low":1289,"close":1021,"change":18,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1021},"2025-10-24",4.49,357400,{"date":1310,"open":1297,"high":1289,"low":1297,"close":1288,"change":214,"percent_change":679,"volume":1311,"transactions":9,"vwap":1288},"2025-10-23",336100,{"date":1313,"open":1314,"high":1297,"low":1315,"close":1297,"change":214,"percent_change":680,"volume":1316,"transactions":9,"vwap":1297},"2025-10-22",1.5,1.49,329300,{"date":1318,"open":758,"high":1302,"low":1314,"close":1314,"change":305,"percent_change":907,"volume":1319,"transactions":9,"vwap":1314},"2025-10-21",194400,{"date":1321,"open":1289,"high":1263,"low":791,"close":1297,"change":369,"percent_change":369,"volume":1322,"transactions":9,"vwap":1297},"2025-10-20",317100,{"date":1324,"open":1288,"high":1288,"low":791,"close":1297,"change":305,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1297},"2025-10-17",-1.92,254500,{"date":1328,"open":758,"high":1289,"low":791,"close":1288,"change":280,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1288},"2025-10-16",2.63,252900,{"date":1332,"open":1297,"high":1289,"low":1314,"close":758,"change":312,"percent_change":1333,"volume":1334,"transactions":9,"vwap":758},"2025-10-15",-0.65,242800,{"date":1336,"open":1315,"high":1289,"low":1315,"close":1297,"change":205,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1297},"2025-10-14",0.66,240300,{"date":1340,"open":744,"high":1297,"low":744,"close":758,"change":18,"percent_change":1341,"volume":1342,"transactions":9,"vwap":758},"2025-10-13",4.83,433000,{"date":1344,"open":1289,"high":1263,"low":24,"close":24,"change":118,"percent_change":1345,"volume":1346,"transactions":9,"vwap":24},"2025-10-10",-7.64,394200,{"date":1348,"open":1027,"high":1027,"low":1297,"close":1289,"change":142,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1289},"2025-10-09",-1.26,297100,{"date":1352,"open":1353,"high":1050,"low":1353,"close":1354,"change":1255,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-10-08",1.47,1.59,7.43,566100,{"date":1358,"open":1359,"high":808,"low":975,"close":808,"change":214,"percent_change":729,"volume":1360,"transactions":9,"vwap":808},"2025-10-07",1.44,533100,{"date":1362,"open":1353,"high":808,"low":1359,"close":24,"change":142,"percent_change":1363,"volume":1364,"transactions":9,"vwap":24},"2025-10-06",-1.36,289700,{"date":1366,"open":744,"high":791,"low":24,"close":1353,"change":231,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1353},"2025-10-03",1.38,249200,{"date":1370,"open":1359,"high":808,"low":1359,"close":24,"change":369,"percent_change":369,"volume":1371,"transactions":9,"vwap":24},"2025-10-02",312400,{"date":1373,"open":24,"high":808,"low":24,"close":24,"change":305,"percent_change":1374,"volume":1245,"transactions":9,"vwap":24},"2025-10-01",-2.03,{"date":1376,"open":955,"high":1315,"low":975,"close":808,"change":280,"percent_change":1377,"volume":1378,"transactions":9,"vwap":808},"2025-09-30",2.78,796200,{"date":1380,"open":791,"high":1027,"low":955,"close":1359,"change":369,"percent_change":369,"volume":1381,"transactions":9,"vwap":1359},"2025-09-29",1681000,{"date":1383,"open":1314,"high":1314,"low":955,"close":1359,"change":346,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1359},"2025-09-26",-4,377400,{"date":1387,"open":955,"high":791,"low":354,"close":1314,"change":537,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1314},"2025-09-25",3.45,1233100,{"date":1391,"open":1353,"high":1315,"low":1392,"close":24,"change":142,"percent_change":1363,"volume":1393,"transactions":9,"vwap":24},"2025-09-24",1.39,1367200,{"date":1395,"open":744,"high":1263,"low":975,"close":1353,"change":369,"percent_change":369,"volume":1396,"transactions":9,"vwap":1353},"2025-09-23",1018300,{"date":1398,"open":744,"high":1353,"low":1399,"close":1353,"change":214,"percent_change":730,"volume":1400,"transactions":9,"vwap":1353},"2025-09-22",1.41,814400,{"date":1402,"open":955,"high":24,"low":1399,"close":1359,"change":205,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1359},"2025-09-19",0.7,1556900,{"date":1406,"open":955,"high":1353,"low":975,"close":955,"change":205,"percent_change":1403,"volume":1407,"transactions":9,"vwap":955},"2025-09-18",535200,{"date":1409,"open":955,"high":24,"low":1399,"close":975,"change":312,"percent_change":1410,"volume":1411,"transactions":9,"vwap":975},"2025-09-17",-0.7,511500,{"date":1413,"open":955,"high":24,"low":1399,"close":955,"change":205,"percent_change":1403,"volume":1414,"transactions":9,"vwap":955},"2025-09-16",719100,{"date":1416,"open":1314,"high":758,"low":354,"close":975,"change":463,"percent_change":1417,"volume":1418,"transactions":9,"vwap":975},"2025-09-15",-6.58,672100,{"date":1420,"open":1263,"high":1050,"low":1314,"close":758,"change":185,"percent_change":1421,"volume":1422,"transactions":9,"vwap":758},"2025-09-12",-5,315600,{"date":1424,"open":1302,"high":614,"low":1315,"close":1050,"change":545,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1050},"2025-09-11",5.96,986200,{"date":1428,"open":955,"high":1302,"low":955,"close":791,"change":18,"percent_change":1429,"volume":1430,"transactions":9,"vwap":791},"2025-09-10",4.86,772600,{"date":1432,"open":955,"high":744,"low":975,"close":1359,"change":369,"percent_change":369,"volume":1433,"transactions":9,"vwap":1359},"2025-09-09",226500,{"date":1435,"open":1359,"high":24,"low":1399,"close":1359,"change":369,"percent_change":369,"volume":1436,"transactions":9,"vwap":1359},"2025-09-08",356800,{"date":1438,"open":1297,"high":1276,"low":955,"close":1359,"change":950,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1359},"2025-09-05",-5.88,593100,{"date":1442,"open":1315,"high":1276,"low":808,"close":1297,"change":537,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1297},"2025-09-04",3.38,425000,{"date":1446,"open":354,"high":1315,"low":354,"close":808,"change":289,"percent_change":1447,"volume":1448,"transactions":9,"vwap":808},"2025-09-03",4.23,403500,{"date":1450,"open":354,"high":1359,"low":354,"close":975,"change":312,"percent_change":1410,"volume":1451,"transactions":9,"vwap":975},"2025-09-02",295200,{"date":1453,"open":955,"high":24,"low":1399,"close":955,"change":312,"percent_change":164,"volume":1454,"transactions":9,"vwap":955},"2025-08-29",395800,{"date":1456,"open":1353,"high":1353,"low":1399,"close":1359,"change":346,"percent_change":1384,"volume":1457,"transactions":9,"vwap":1359},"2025-08-28",406100,{"date":1459,"open":24,"high":1302,"low":1359,"close":1314,"change":214,"percent_change":694,"volume":1460,"transactions":9,"vwap":1314},"2025-08-27",450800,{"date":1462,"open":975,"high":808,"low":1399,"close":1353,"change":280,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1353},"2025-08-26",2.8,286700,{"date":1466,"open":1353,"high":1353,"low":975,"close":955,"change":195,"percent_change":1467,"volume":1468,"transactions":9,"vwap":955},"2025-08-25",-3.38,244800,{"date":1470,"open":975,"high":808,"low":1392,"close":808,"change":18,"percent_change":1471,"volume":1472,"transactions":9,"vwap":808},"2025-08-22",4.96,493200,{"date":1474,"open":1367,"high":975,"low":1475,"close":1399,"change":231,"percent_change":1359,"volume":1476,"transactions":9,"vwap":1399},"2025-08-21",1.37,187500,{"date":1478,"open":1479,"high":1399,"low":215,"close":1392,"change":280,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1392},"2025-08-20",1.34,2.96,602300,{"date":1483,"open":1484,"high":1475,"low":215,"close":1485,"change":312,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-08-19",1.36,1.35,-0.74,588500,{"date":1489,"open":1490,"high":1367,"low":1490,"close":1484,"change":537,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2025-08-18",1.31,3.82,605100,{"date":1494,"open":1495,"high":639,"low":1496,"close":1490,"change":214,"percent_change":447,"volume":1497,"transactions":9,"vwap":1490},"2025-08-15",1.28,1.25,653000,{"date":1499,"open":1496,"high":1500,"low":1501,"close":1495,"change":369,"percent_change":369,"volume":1502,"transactions":9,"vwap":1495},"2025-08-14",1.29,1.21,538300,{"date":1504,"open":1496,"high":1500,"low":1501,"close":1495,"change":214,"percent_change":483,"volume":1505,"transactions":9,"vwap":1495},"2025-08-13",429800,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1496,"change":545,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1496},"2025-08-12",1.15,1.26,7.76,795100,{"date":1513,"open":1073,"high":1514,"low":1515,"close":1073,"change":231,"percent_change":1045,"volume":781,"transactions":9,"vwap":1073},"2025-08-11",1.19,1.13,{"date":1517,"open":1515,"high":1073,"low":1518,"close":1519,"change":205,"percent_change":232,"volume":1520,"transactions":9,"vwap":1519},"2025-08-08",1.11,1.14,289600,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1515,"change":195,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1515},"2025-08-07",1.17,1.12,-4.24,550600,{"date":1528,"open":1529,"high":1501,"low":1519,"close":1530,"change":142,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-08-06",1.2,1.18,-1.67,405800,{"date":1534,"open":1519,"high":1501,"low":1515,"close":1529,"change":765,"percent_change":1016,"volume":1535,"transactions":9,"vwap":1529},"2025-08-05",576700,{"date":1537,"open":1515,"high":1519,"low":1202,"close":1524,"change":369,"percent_change":369,"volume":1538,"transactions":9,"vwap":1524},"2025-08-04",263300,{"date":1540,"open":1508,"high":1073,"low":1524,"close":1524,"change":346,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1524},"2025-08-01",-5.08,443600,{"date":1544,"open":1519,"high":1530,"low":1515,"close":1530,"change":214,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1530},"2025-07-31",2.61,521300,{"date":1548,"open":1549,"high":618,"low":1515,"close":1508,"change":346,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1508},"2025-07-30",1.23,-4.96,401000,{"date":1553,"open":1514,"high":1554,"low":1073,"close":1501,"change":537,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1501},"2025-07-29",1.22,4.31,417600,{"date":1558,"open":1501,"high":1549,"low":1508,"close":1073,"change":262,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1073},"2025-07-28",-5.69,885300,{"date":1562,"open":1495,"high":1495,"low":1554,"close":1549,"change":195,"percent_change":1563,"volume":1113,"transactions":9,"vwap":1549},"2025-07-25",-3.91,{"date":1565,"open":215,"high":215,"low":1277,"close":1495,"change":346,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1495},"2025-07-24",-4.48,345900,{"date":1569,"open":1495,"high":1479,"low":1509,"close":1479,"change":765,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1479},"2025-07-23",6.35,391000,{"date":1573,"open":1496,"high":1495,"low":1496,"close":1509,"change":205,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1509},"2025-07-22",0.8,400900,{"date":1577,"open":618,"high":1277,"low":618,"close":1496,"change":205,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1496},"2025-07-21",0.81,354400,{"date":1581,"open":1549,"high":1496,"low":1529,"close":618,"change":231,"percent_change":614,"volume":751,"transactions":9,"vwap":618},"2025-07-18",{"date":1583,"open":1529,"high":1509,"low":1529,"close":1554,"change":231,"percent_change":1040,"volume":1584,"transactions":9,"vwap":1554},"2025-07-17",540900,{"date":1586,"open":1202,"high":618,"low":174,"close":1529,"change":1255,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1529},"2025-07-16",10.09,1000700,{"date":1590,"open":1508,"high":1523,"low":254,"close":254,"change":262,"percent_change":1591,"volume":1592,"transactions":9,"vwap":254},"2025-07-15",-6.03,453400,{"date":1594,"open":1529,"high":1554,"low":1508,"close":1073,"change":195,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1073},"2025-07-14",-4.13,612700,{"date":1598,"open":1549,"high":1549,"low":1530,"close":1501,"change":305,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1501},"2025-07-11",-2.42,697000,{"date":1602,"open":1554,"high":1496,"low":1530,"close":618,"change":214,"percent_change":613,"volume":1603,"transactions":9,"vwap":618},"2025-07-10",749000,{"date":1605,"open":1277,"high":1277,"low":1529,"close":1501,"change":195,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1501},"2025-07-09",-3.97,671500,{"date":1609,"open":1610,"high":1490,"low":1509,"close":1509,"change":223,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1509},"2025-07-08",1.3,-3.08,752900,{"date":1614,"open":1490,"high":1485,"low":1610,"close":1610,"change":312,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1610},"2025-07-07",-0.76,1246100,{"date":1618,"open":1479,"high":1479,"low":1490,"close":1490,"change":369,"percent_change":369,"volume":1619,"transactions":9,"vwap":1490},"2025-07-03",189800,{"date":1621,"open":1495,"high":639,"low":1277,"close":1490,"change":280,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1490},"2025-07-02",3.15,405600,{"date":1625,"open":1495,"high":639,"low":1277,"close":1277,"change":312,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1277},"2025-07-01",-0.78,274200,{"date":1629,"open":1610,"high":215,"low":1495,"close":1495,"change":142,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1495},"2025-06-30",-1.54,323200,{"date":1633,"open":1610,"high":1479,"low":1500,"close":1610,"change":369,"percent_change":369,"volume":1634,"transactions":9,"vwap":1610},"2025-06-27",714500,{"date":1636,"open":1610,"high":639,"low":1500,"close":1610,"change":205,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1610},"2025-06-26",0.78,264000,{"date":1640,"open":215,"high":215,"low":1277,"close":1500,"change":223,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1500},"2025-06-25",-3.01,712100,{"date":1644,"open":1479,"high":1475,"low":639,"close":215,"change":142,"percent_change":1645,"volume":1646,"transactions":9,"vwap":215},"2025-06-24",-1.48,364700,{"date":1648,"open":1484,"high":1484,"low":639,"close":1485,"change":142,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1485},"2025-06-23",-1.46,610700,{"date":1652,"open":1399,"high":1399,"low":1479,"close":1475,"change":142,"percent_change":737,"volume":1653,"transactions":9,"vwap":1475},"2025-06-20",1010200,{"date":1655,"open":1484,"high":1359,"low":1484,"close":1392,"change":231,"percent_change":744,"volume":1656,"transactions":9,"vwap":1392},"2025-06-18",371300,{"date":1658,"open":354,"high":24,"low":1475,"close":1475,"change":223,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1475},"2025-06-17",-2.84,258200,{"date":1662,"open":354,"high":1314,"low":1367,"close":1399,"change":214,"percent_change":279,"volume":1663,"transactions":9,"vwap":1399},"2025-06-16",835100,{"date":1665,"open":955,"high":1359,"low":1367,"close":1367,"change":262,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1367},"2025-06-13",-4.83,552200,{"date":1669,"open":1353,"high":808,"low":1392,"close":24,"change":142,"percent_change":1363,"volume":1670,"transactions":9,"vwap":24},"2025-06-12",726900,{"date":1672,"open":1276,"high":1276,"low":744,"close":1353,"change":346,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1353},"2025-06-11",-3.92,559800,{"date":1676,"open":1367,"high":1289,"low":1484,"close":1297,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1297},"2025-06-10",0.17,12.5,1534200,{"date":1681,"open":1484,"high":1392,"low":1490,"close":1484,"change":280,"percent_change":823,"volume":1682,"transactions":9,"vwap":1484},"2025-06-09",504700,{"date":1684,"open":215,"high":1367,"low":1490,"close":639,"change":369,"percent_change":369,"volume":1685,"transactions":9,"vwap":639},"2025-06-06",448600,{"date":1687,"open":1475,"high":1367,"low":639,"close":639,"change":223,"percent_change":1688,"volume":1689,"transactions":9,"vwap":639},"2025-06-05",-2.94,500300,{"date":1691,"open":1367,"high":1399,"low":1485,"close":1484,"change":369,"percent_change":369,"volume":1692,"transactions":9,"vwap":1484},"2025-06-04",521000,{"date":1694,"open":1367,"high":1399,"low":1485,"close":1484,"change":205,"percent_change":1695,"volume":1252,"transactions":9,"vwap":1484},"2025-06-03",0.74,{"date":1697,"open":1359,"high":744,"low":1479,"close":1485,"change":463,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1485},"2025-06-02",-6.9,1250500,{"date":1701,"open":1302,"high":1302,"low":1359,"close":24,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":24},"2025-05-30",-0.11,-7.05,645900,{"date":1706,"open":1072,"high":1098,"low":1315,"close":1288,"change":118,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1288},"2025-05-29",-7.14,1063600,{"date":1710,"open":1034,"high":1045,"low":1040,"close":1022,"change":223,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1022},"2025-05-28",-2.33,355700,{"date":1714,"open":624,"high":1071,"low":1022,"close":1072,"change":537,"percent_change":930,"volume":1715,"transactions":9,"vwap":1072},"2025-05-27",584600,{"date":1717,"open":1027,"high":1022,"low":1029,"close":1040,"change":214,"percent_change":281,"volume":1718,"transactions":9,"vwap":1040},"2025-05-23",317000,{"date":1720,"open":1021,"high":1020,"low":1027,"close":614,"change":142,"percent_change":1035,"volume":1721,"transactions":9,"vwap":614},"2025-05-22",362500,{"date":1723,"open":1077,"high":1015,"low":1029,"close":1039,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1039},"2025-05-21",-0.15,-8.29,638700,{"date":1728,"open":770,"high":770,"low":664,"close":664,"change":463,"percent_change":1729,"volume":1730,"transactions":9,"vwap":664},"2025-05-20",-5.24,430500,{"date":1732,"open":995,"high":770,"low":1106,"close":770,"change":312,"percent_change":1191,"volume":1733,"transactions":9,"vwap":770},"2025-05-19",432500,{"date":1735,"open":680,"high":668,"low":770,"close":775,"change":463,"percent_change":916,"volume":1730,"transactions":9,"vwap":775},"2025-05-16",{"date":1737,"open":680,"high":553,"low":673,"close":687,"change":231,"percent_change":171,"volume":1738,"transactions":9,"vwap":687},"2025-05-15",583200,{"date":1740,"open":706,"high":687,"low":682,"close":680,"change":312,"percent_change":714,"volume":1741,"transactions":9,"vwap":680},"2025-05-14",658300,{"date":1743,"open":687,"high":688,"low":673,"close":668,"change":205,"percent_change":699,"volume":1744,"transactions":9,"vwap":668},"2025-05-13",536500,{"date":1746,"open":680,"high":553,"low":673,"close":680,"change":205,"percent_change":699,"volume":1747,"transactions":9,"vwap":680},"2025-05-12",439600,{"date":1749,"open":680,"high":688,"low":679,"close":706,"change":142,"percent_change":718,"volume":1750,"transactions":9,"vwap":706},"2025-05-09",620500,{"date":1752,"open":695,"high":695,"low":680,"close":668,"change":142,"percent_change":1753,"volume":1754,"transactions":9,"vwap":668},"2025-05-08",-0.99,490900,{"date":1756,"open":687,"high":688,"low":673,"close":688,"change":205,"percent_change":699,"volume":734,"transactions":9,"vwap":688},"2025-05-07",{"date":1758,"open":679,"high":688,"low":681,"close":687,"change":231,"percent_change":171,"volume":1759,"transactions":9,"vwap":687},"2025-05-06",523200,{"date":1761,"open":730,"high":543,"low":673,"close":680,"change":950,"percent_change":1762,"volume":1763,"transactions":9,"vwap":680},"2025-05-05",-4.31,460300,{"date":1765,"open":673,"high":297,"low":757,"close":543,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":543},"2025-05-02",0.13,6.63,931500,{"date":1770,"open":673,"high":706,"low":1771,"close":679,"change":312,"percent_change":683,"volume":1772,"transactions":9,"vwap":679},"2025-05-01",1.9,535100,{"date":1774,"open":894,"high":668,"low":1155,"close":757,"change":545,"percent_change":1775,"volume":1776,"transactions":9,"vwap":757},"2025-04-30",4.79,1443200,{"date":1778,"open":1106,"high":889,"low":1066,"close":889,"change":214,"percent_change":1027,"volume":1181,"transactions":9,"vwap":889},"2025-04-29",{"date":1780,"open":1066,"high":894,"low":1045,"close":1106,"change":18,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1106},"2025-04-28",3.93,647900,{"date":178,"open":281,"high":889,"low":1082,"close":1098,"change":195,"percent_change":530,"volume":1784,"transactions":9,"vwap":1098},724700]