[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPWH":3,"homepage-market-summary":29,"stock-historical-SPWH":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPWH","2026-10-08",{"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},"Sportsman's Warehouse Holdings, Inc.","Nasdaq",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","Sportsman's Warehouse Holdings Inc together with its subsidiaries operates as an outdoor sporting goods retailer. It provides a one-stop shopping experience that equips customers with the right quality, brand name hunting, shooting, fishing, and camping gear to maximize enjoyment of the outdoors. The company offers products in the categories of Camping, Apparel, Fishing, Footwear, Hunting and shooting, and Optics, Electronics, Accessories, and Other products. It provides products such as Backpacks, Jackets, Camp essentials, Hiking boots, GPS devices, ATV accessories and Fishing rods, among others. The company also offers an e-commerce experience, extensive in-store events and educational programming.","4,800","West Jordan, UT",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.13,1.1,1.12,0.01,0.89,258642.403162,957,1.1195,3.11,1.08,526271.7782243745,2.5,3138,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":150},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":18,"is_up":52,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,106,111,116,121,126,130,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":20,"price":105,"is_up":52},"Financials","XLF",54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":52},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":72,"price":129,"is_up":52},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":52},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":52},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.331,556391,203082716.334318,-30.67,"2025-04-28",[182,183,191,200,208,215,221,227,235,244,252,261,268,276,283,290,296,301,308,314,320,326,335,345,353,360,370,376,383,389,394,400,407,413,419,424,430,435,440,446,452,459,464,469,474,479,484,491,497,504,511,516,522,529,535,543,548,554,560,565,570,573,576,580,584,589,594,599,604,608,613,618,624,629,633,636,640,648,653,658,662,666,671,675,679,683,686,692,697,703,708,714,719,724,727,730,733,737,741,746,751,754,759,763,767,774,780,785,791,794,799,804,807,811,817,822,827,833,840,847,851,855,859,864,868,873,878,882,885,890,895,899,903,908,912,916,920,923,928,932,936,940,943,946,950,955,959,962,966,969,973,977,981,985,989,992,996,999,1003,1007,1012,1016,1019,1023,1027,1032,1036,1039,1042,1047,1050,1054,1058,1063,1067,1071,1075,1079,1083,1086,1090,1093,1097,1100,1104,1108,1111,1115,1119,1123,1127,1130,1134,1138,1142,1145,1150,1154,1159,1162,1166,1170,1173,1177,1181,1185,1188,1194,1199,1203,1209,1215,1221,1229,1236,1243,1250,1255,1261,1267,1273,1278,1285,1289,1296,1301,1307,1314,1319,1325,1331,1337,1343,1347,1352,1358,1366,1373,1379,1383,1390,1394,1399,1406,1412,1417,1421,1429,1433,1438,1442,1449,1456,1464,1472,1478,1482,1490,1496,1502,1508,1513,1518,1524,1528,1534,1538,1544,1547,1551,1556,1561,1565,1570,1577,1584,1588,1594,1597,1602,1606,1609,1613,1617,1623,1627,1631,1634,1639,1643,1648,1653,1658,1665,1671,1677,1681,1688,1694,1700,1704,1709,1714,1718,1726,1731,1737,1745,1752,1758,1763,1768,1773,1776,1782,1788,1793,1799,1803,1807,1814,1818,1823,1828,1832,1836,1842,1848,1853,1859,1864,1870,1876,1883,1888,1894,1900,1905,1910,1915,1920,1927,1933,1939,1944,1950,1955,1960,1964,1969,1973,1978,1982,1986,1990,1994,1999,2006,2009,2014,2018,2022,2026,2030,2034],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":18,"high":16,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",1.11,-0.02,-1.75,247011.573765,989,1.1184,{"date":192,"open":193,"high":194,"low":16,"close":195,"change":186,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",1.16,1.166,1.14,-1.72,108936.823971,533,1.15,{"date":201,"open":16,"high":202,"low":18,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",1.17,0.03,2.65,263288.88915,1271,1.1441,{"date":209,"open":185,"high":16,"low":17,"close":16,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.02,1.8,330654.573044,1351,1.1147,{"date":216,"open":16,"high":195,"low":185,"close":185,"change":186,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",-1.77,175680.45525,623,1.1207,{"date":222,"open":195,"high":199,"low":18,"close":16,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",0,262134.85944,875,1.1309,{"date":228,"open":202,"high":229,"low":18,"close":16,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1.19,-0.035,-3,128441.7078,493,1.1392,{"date":236,"open":237,"high":237,"low":193,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",1.2,1.165,-0.015,-1.27,109654.236025,742,1.1745,{"date":245,"open":246,"high":247,"low":238,"close":246,"change":19,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",1.18,1.21,0.85,349343.871738,1564,1.1879,{"date":253,"open":254,"high":255,"low":202,"close":202,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",1.23,1.245,-0.07,-5.65,344611.978017,1144,1.2076,{"date":262,"open":263,"high":264,"low":247,"close":264,"change":223,"percent_change":223,"volume":265,"transactions":266,"vwap":267},"2026-09-23",1.22,1.24,238410.651552,841,1.2265,{"date":269,"open":263,"high":270,"low":271,"close":264,"change":210,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",1.25,1.2064,1.64,189705.887137,1139,1.2262,{"date":277,"open":229,"high":254,"low":202,"close":263,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",0.05,4.27,471880.998033,956,1.2039,{"date":284,"open":202,"high":246,"low":285,"close":202,"change":186,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",1.152,-1.68,237645.438172,817,1.1688,{"date":291,"open":18,"high":229,"low":185,"close":229,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":193},"2026-09-17",0.09,8.18,554765.93888,1367,{"date":297,"open":195,"high":195,"low":17,"close":17,"change":186,"percent_change":100,"volume":298,"transactions":299,"vwap":300},"2026-09-16",377519.368363,1022,1.1201,{"date":302,"open":246,"high":246,"low":18,"close":18,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",-0.04,-3.45,298814.918789,1088,1.134,{"date":309,"open":247,"high":247,"low":193,"close":193,"change":170,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",-2.52,455273.207766,1212,1.1776,{"date":315,"open":264,"high":264,"low":246,"close":229,"change":66,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",-4.03,273008.19018,1165,1.2043,{"date":321,"open":263,"high":270,"low":322,"close":264,"change":210,"percent_change":272,"volume":323,"transactions":324,"vwap":325},"2026-09-10",1.205,287050.339468,1069,1.2315,{"date":327,"open":328,"high":329,"low":247,"close":263,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",1.26,1.27,-0.055,-4.31,258052.597792,1199,1.2319,{"date":336,"open":337,"high":338,"low":270,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",1.285,1.33,1.275,-0.025,-1.92,460812.37902,2680,1.2885,{"date":346,"open":270,"high":347,"low":254,"close":348,"change":278,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",1.355,1.3,4,719338.338887,1591,1.3107,{"date":354,"open":355,"high":355,"low":263,"close":270,"change":170,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.31,-2.34,707829.44754,2931,1.2578,{"date":361,"open":362,"high":363,"low":247,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",1.34,1.36,1.28,0.08,6.67,3186316.802141,7520,1.2649,{"date":371,"open":237,"high":322,"low":202,"close":237,"change":19,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",0.84,3573987.34026,12334,1.3127,{"date":377,"open":193,"high":378,"low":193,"close":229,"change":203,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",1.1998,2.59,320100.588883,1197,1.1836,{"date":384,"open":195,"high":193,"low":195,"close":193,"change":210,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.75,206130.103657,1235,1.1514,{"date":390,"open":193,"high":202,"low":195,"close":195,"change":186,"percent_change":196,"volume":391,"transactions":392,"vwap":393},"2026-08-27",198715.203791,1036,1.1577,{"date":395,"open":18,"high":396,"low":18,"close":193,"change":203,"percent_change":204,"volume":397,"transactions":398,"vwap":399},"2026-08-26",1.1698,272338.933228,1453,1.1493,{"date":401,"open":199,"high":199,"low":16,"close":16,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",-0.01,-0.88,144423.929979,1020,1.1359,{"date":408,"open":199,"high":193,"low":195,"close":195,"change":402,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",-0.87,139000.980369,605,1.1503,{"date":414,"open":246,"high":246,"low":195,"close":199,"change":186,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",-1.71,323631.63633,761,1.1554,{"date":420,"open":202,"high":246,"low":199,"close":202,"change":186,"percent_change":286,"volume":421,"transactions":422,"vwap":423},"2026-08-20",277534.079884,810,1.164,{"date":425,"open":246,"high":229,"low":426,"close":229,"change":203,"percent_change":379,"volume":427,"transactions":428,"vwap":429},"2026-08-19",1.175,127636.493234,1317,1.1835,{"date":431,"open":202,"high":237,"low":199,"close":193,"change":223,"percent_change":223,"volume":432,"transactions":433,"vwap":434},"2026-08-18",222178.270584,1816,1.1694,{"date":436,"open":237,"high":237,"low":193,"close":193,"change":170,"percent_change":310,"volume":437,"transactions":438,"vwap":439},"2026-08-17",193065.865455,735,1.171,{"date":441,"open":263,"high":263,"low":246,"close":229,"change":402,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",-0.83,236227.934653,1024,1.1943,{"date":447,"open":246,"high":263,"low":246,"close":237,"change":210,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",1.69,416617.173324,1272,1.2056,{"date":453,"open":247,"high":247,"low":454,"close":246,"change":186,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",1.178,-1.67,201391.384006,643,1.1824,{"date":460,"open":229,"high":247,"low":246,"close":237,"change":19,"percent_change":372,"volume":461,"transactions":462,"vwap":463},"2026-08-11",61254.637491,649,1.1925,{"date":465,"open":246,"high":264,"low":246,"close":229,"change":19,"percent_change":248,"volume":466,"transactions":467,"vwap":468},"2026-08-10",357123.339106,1858,1.2088,{"date":470,"open":246,"high":247,"low":193,"close":246,"change":223,"percent_change":223,"volume":471,"transactions":472,"vwap":473},"2026-08-07",456827.864126,1679,1.182,{"date":475,"open":246,"high":263,"low":202,"close":246,"change":223,"percent_change":223,"volume":476,"transactions":477,"vwap":478},"2026-08-06",765054.33738,3000,1.2027,{"date":480,"open":202,"high":237,"low":195,"close":246,"change":203,"percent_change":481,"volume":482,"transactions":483,"vwap":243},"2026-08-05",2.61,205031.480819,1262,{"date":485,"open":486,"high":202,"low":487,"close":199,"change":223,"percent_change":223,"volume":488,"transactions":489,"vwap":490},"2026-08-04",1.1509,1.137,390879.4335,1946,1.1511,{"date":492,"open":16,"high":229,"low":16,"close":199,"change":19,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",0.88,506012.420259,3531,1.1687,{"date":498,"open":199,"high":499,"low":500,"close":195,"change":186,"percent_change":196,"volume":501,"transactions":502,"vwap":503},"2026-07-31",1.155,1.125,122349.089414,619,1.1411,{"date":505,"open":199,"high":506,"low":195,"close":193,"change":19,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",1.185,0.87,274803.709881,1925,1.1606,{"date":512,"open":193,"high":202,"low":195,"close":199,"change":186,"percent_change":415,"volume":513,"transactions":514,"vwap":515},"2026-07-29",164617.660927,1122,1.159,{"date":517,"open":199,"high":246,"low":18,"close":202,"change":210,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-28",1.74,526530.056835,2591,1.1471,{"date":523,"open":195,"high":246,"low":524,"close":199,"change":203,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-27",1.129,2.68,564226.650468,2327,1.1596,{"date":530,"open":199,"high":193,"low":18,"close":18,"change":340,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",-2.18,366172.297402,2272,1.1409,{"date":536,"open":199,"high":246,"low":16,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",1.145,-0.005,-0.43,240236.004375,3227,1.1519,{"date":544,"open":202,"high":229,"low":199,"close":199,"change":186,"percent_change":415,"volume":545,"transactions":546,"vwap":547},"2026-07-22",140137.650152,1875,1.1749,{"date":549,"open":246,"high":229,"low":499,"close":202,"change":19,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",0.86,232126.759869,1376,1.1734,{"date":555,"open":246,"high":246,"low":199,"close":193,"change":402,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",-0.85,231927.149595,2799,1.1633,{"date":561,"open":246,"high":322,"low":562,"close":202,"change":340,"percent_change":563,"volume":564,"transactions":9,"vwap":202},"2026-07-17",1.161,-2.09,355100,{"date":566,"open":237,"high":567,"low":229,"close":568,"change":538,"percent_change":155,"volume":569,"transactions":9,"vwap":568},"2026-07-16",1.221,1.195,447200,{"date":571,"open":229,"high":264,"low":229,"close":237,"change":223,"percent_change":223,"volume":572,"transactions":9,"vwap":237},"2026-07-15",692600,{"date":574,"open":254,"high":254,"low":229,"close":237,"change":402,"percent_change":442,"volume":575,"transactions":9,"vwap":237},"2026-07-14",357400,{"date":577,"open":263,"high":254,"low":246,"close":247,"change":402,"percent_change":578,"volume":579,"transactions":9,"vwap":247},"2026-07-13",-0.82,766000,{"date":581,"open":254,"high":328,"low":247,"close":263,"change":402,"percent_change":582,"volume":583,"transactions":9,"vwap":263},"2026-07-10",-0.81,715200,{"date":585,"open":348,"high":348,"low":254,"close":254,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":254},"2026-07-09",-0.06,-4.65,824700,{"date":590,"open":329,"high":338,"low":328,"close":591,"change":19,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-08",1.29,0.78,466800,{"date":595,"open":348,"high":596,"low":339,"close":364,"change":402,"percent_change":597,"volume":598,"transactions":9,"vwap":364},"2026-07-07",1.305,-0.78,294000,{"date":600,"open":601,"high":347,"low":591,"close":591,"change":402,"percent_change":602,"volume":603,"transactions":9,"vwap":591},"2026-07-06",1.32,-0.77,256300,{"date":605,"open":348,"high":601,"low":606,"close":348,"change":223,"percent_change":223,"volume":607,"transactions":9,"vwap":348},"2026-07-02",1.265,276500,{"date":609,"open":362,"high":610,"low":348,"close":348,"change":170,"percent_change":611,"volume":612,"transactions":9,"vwap":348},"2026-07-01",1.386,-2.26,353100,{"date":614,"open":362,"high":615,"low":355,"close":338,"change":186,"percent_change":616,"volume":617,"transactions":9,"vwap":338},"2026-06-30",1.365,-1.48,146300,{"date":619,"open":270,"high":620,"low":263,"close":621,"change":292,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-06-29",1.37,1.35,7.14,717600,{"date":625,"open":254,"high":329,"low":263,"close":328,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":328},"2026-06-26",0.04,3.28,190300,{"date":630,"open":328,"high":328,"low":247,"close":263,"change":186,"percent_change":631,"volume":632,"transactions":9,"vwap":263},"2026-06-25",-1.61,319900,{"date":634,"open":270,"high":329,"low":254,"close":264,"change":223,"percent_change":223,"volume":635,"transactions":9,"vwap":264},"2026-06-24",244500,{"date":637,"open":270,"high":364,"low":254,"close":264,"change":186,"percent_change":638,"volume":639,"transactions":9,"vwap":264},"2026-06-23",-1.59,501700,{"date":641,"open":642,"high":643,"low":644,"close":328,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":328},"2026-06-22",1.39,1.4,1.255,-0.11,-8.03,816700,{"date":649,"open":601,"high":642,"low":591,"close":620,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":620},"2026-06-18",0.085,6.61,750300,{"date":654,"open":364,"high":621,"low":606,"close":337,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":337},"2026-06-17",0.005,0.39,419200,{"date":659,"open":270,"high":364,"low":263,"close":364,"change":203,"percent_change":660,"volume":661,"transactions":9,"vwap":364},"2026-06-16",2.4,582800,{"date":663,"open":270,"high":348,"low":270,"close":270,"change":210,"percent_change":664,"volume":665,"transactions":9,"vwap":270},"2026-06-15",1.63,215600,{"date":667,"open":328,"high":668,"low":254,"close":254,"change":170,"percent_change":669,"volume":670,"transactions":9,"vwap":254},"2026-06-12",1.295,-2.38,291300,{"date":672,"open":264,"high":364,"low":247,"close":328,"change":203,"percent_change":673,"volume":674,"transactions":9,"vwap":328},"2026-06-11",2.44,314100,{"date":676,"open":329,"high":677,"low":254,"close":254,"change":170,"percent_change":669,"volume":678,"transactions":9,"vwap":254},"2026-06-10",1.287,366300,{"date":680,"open":591,"high":338,"low":255,"close":328,"change":402,"percent_change":681,"volume":682,"transactions":9,"vwap":328},"2026-06-09",-0.79,478800,{"date":684,"open":348,"high":338,"low":329,"close":329,"change":223,"percent_change":223,"volume":685,"transactions":9,"vwap":329},"2026-06-08",346100,{"date":687,"open":688,"high":688,"low":328,"close":329,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":329},"2026-06-05",1.41,-0.13,-9.29,784700,{"date":693,"open":694,"high":695,"low":642,"close":643,"change":66,"percent_change":304,"volume":696,"transactions":9,"vwap":643},"2026-06-04",1.45,1.49,383900,{"date":698,"open":699,"high":700,"low":701,"close":694,"change":203,"percent_change":119,"volume":702,"transactions":9,"vwap":694},"2026-06-03",1.48,1.68,1.425,2503400,{"date":704,"open":643,"high":699,"low":338,"close":705,"change":626,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-02",1.42,2.9,2891500,{"date":709,"open":355,"high":643,"low":355,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-01",1.38,0.06,4.55,355500,{"date":715,"open":621,"high":363,"low":716,"close":601,"change":186,"percent_change":717,"volume":718,"transactions":9,"vwap":601},"2026-05-29",1.315,-1.49,223600,{"date":720,"open":364,"high":621,"low":364,"close":362,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":362},"2026-05-28",0.07,5.51,140000,{"date":725,"open":329,"high":716,"low":329,"close":329,"change":402,"percent_change":597,"volume":726,"transactions":9,"vwap":329},"2026-05-27",129900,{"date":728,"open":601,"high":601,"low":328,"close":364,"change":402,"percent_change":597,"volume":729,"transactions":9,"vwap":364},"2026-05-26",167900,{"date":731,"open":364,"high":601,"low":329,"close":591,"change":223,"percent_change":223,"volume":732,"transactions":9,"vwap":591},"2026-05-22",209100,{"date":734,"open":329,"high":591,"low":264,"close":591,"change":203,"percent_change":735,"volume":736,"transactions":9,"vwap":591},"2026-05-21",2.38,150300,{"date":738,"open":270,"high":329,"low":567,"close":328,"change":210,"percent_change":739,"volume":740,"transactions":9,"vwap":328},"2026-05-20",1.61,173200,{"date":742,"open":270,"high":591,"low":743,"close":264,"change":170,"percent_change":744,"volume":745,"transactions":9,"vwap":264},"2026-05-19",1.235,-2.36,522400,{"date":747,"open":338,"high":748,"low":606,"close":329,"change":66,"percent_change":749,"volume":750,"transactions":9,"vwap":329},"2026-05-18",1.385,-3.79,342400,{"date":752,"open":338,"high":363,"low":348,"close":601,"change":303,"percent_change":81,"volume":753,"transactions":9,"vwap":601},"2026-05-15",217000,{"date":755,"open":363,"high":642,"low":756,"close":363,"change":203,"percent_change":757,"volume":758,"transactions":9,"vwap":363},"2026-05-14",1.321,2.26,138700,{"date":760,"open":620,"high":620,"low":338,"close":338,"change":303,"percent_change":761,"volume":762,"transactions":9,"vwap":338},"2026-05-13",-2.92,95900,{"date":764,"open":642,"high":705,"low":621,"close":620,"change":186,"percent_change":765,"volume":766,"transactions":9,"vwap":620},"2026-05-12",-1.44,232100,{"date":768,"open":769,"high":770,"low":642,"close":642,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":642},"2026-05-11",1.46,1.462,-0.09,-6.08,224300,{"date":775,"open":776,"high":777,"low":643,"close":699,"change":711,"percent_change":778,"volume":779,"transactions":9,"vwap":699},"2026-05-08",1.43,1.5,4.23,411100,{"date":781,"open":776,"high":769,"low":782,"close":705,"change":402,"percent_change":783,"volume":784,"transactions":9,"vwap":705},"2026-05-07",1.372,-0.7,309100,{"date":786,"open":338,"high":787,"low":601,"close":776,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-05-06",1.455,0.11,8.33,432300,{"date":792,"open":620,"high":620,"low":601,"close":601,"change":303,"percent_change":81,"volume":793,"transactions":9,"vwap":601},"2026-05-05",370900,{"date":795,"open":695,"high":796,"low":601,"close":363,"change":645,"percent_change":797,"volume":798,"transactions":9,"vwap":363},"2026-05-04",1.498,-7.48,641900,{"date":800,"open":705,"high":699,"low":710,"close":801,"change":711,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-01",1.47,4.26,184500,{"date":805,"open":688,"high":705,"low":620,"close":688,"change":402,"percent_change":783,"volume":806,"transactions":9,"vwap":688},"2026-04-30",189500,{"date":808,"open":621,"high":701,"low":362,"close":705,"change":711,"percent_change":809,"volume":810,"transactions":9,"vwap":705},"2026-04-29",4.41,663000,{"date":812,"open":813,"high":694,"low":621,"close":363,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":363},"2026-04-28",1.44,-0.1,-6.85,897400,{"date":818,"open":819,"high":664,"low":769,"close":769,"change":303,"percent_change":820,"volume":821,"transactions":9,"vwap":769},"2026-04-27",1.51,-2.67,650500,{"date":823,"open":819,"high":824,"low":705,"close":777,"change":186,"percent_change":825,"volume":826,"transactions":9,"vwap":777},"2026-04-24",1.545,-1.32,973500,{"date":828,"open":829,"high":829,"low":694,"close":830,"change":19,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-04-23",1.55,1.52,0.66,1372200,{"date":834,"open":835,"high":836,"low":837,"close":819,"change":256,"percent_change":838,"volume":839,"transactions":9,"vwap":819},"2026-04-22",1.6,1.7,1.485,-4.43,1955500,{"date":841,"open":842,"high":843,"low":777,"close":844,"change":66,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-04-21",1.59,1.645,1.58,-3.07,2906000,{"date":848,"open":830,"high":664,"low":695,"close":664,"change":788,"percent_change":849,"volume":850,"transactions":9,"vwap":664},"2026-04-20",7.24,1564200,{"date":852,"open":739,"high":739,"low":699,"close":830,"change":586,"percent_change":853,"volume":854,"transactions":9,"vwap":830},"2026-04-17",-3.8,2089200,{"date":856,"open":844,"high":857,"low":777,"close":844,"change":223,"percent_change":223,"volume":858,"transactions":9,"vwap":844},"2026-04-16",1.632,1123600,{"date":860,"open":861,"high":842,"low":862,"close":844,"change":223,"percent_change":223,"volume":863,"transactions":9,"vwap":844},"2026-04-15",1.57,1.53,801200,{"date":865,"open":769,"high":844,"low":813,"close":844,"change":165,"percent_change":866,"volume":867,"transactions":9,"vwap":844},"2026-04-14",8.22,861900,{"date":869,"open":830,"high":870,"low":776,"close":769,"change":186,"percent_change":871,"volume":872,"transactions":9,"vwap":769},"2026-04-13",1.535,-1.35,1256400,{"date":874,"open":710,"high":695,"low":875,"close":699,"change":51,"percent_change":876,"volume":877,"transactions":9,"vwap":699},"2026-04-10",1.335,7.25,1243400,{"date":879,"open":776,"high":862,"low":363,"close":710,"change":256,"percent_change":880,"volume":881,"transactions":9,"vwap":710},"2026-04-09",-4.83,1692200,{"date":883,"open":699,"high":835,"low":643,"close":694,"change":210,"percent_change":643,"volume":884,"transactions":9,"vwap":694},"2026-04-08",1872500,{"date":886,"open":348,"high":699,"low":270,"close":776,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":776},"2026-04-07",0.13,10,3376800,{"date":891,"open":348,"high":892,"low":644,"close":348,"change":210,"percent_change":893,"volume":894,"transactions":9,"vwap":348},"2026-04-06",1.325,1.56,1722200,{"date":896,"open":329,"high":362,"low":264,"close":364,"change":303,"percent_change":897,"volume":898,"transactions":9,"vwap":364},"2026-04-02",-3.03,1021400,{"date":900,"open":348,"high":615,"low":568,"close":601,"change":771,"percent_change":901,"volume":902,"transactions":9,"vwap":601},"2026-04-01",-6.38,1641300,{"date":904,"open":338,"high":905,"low":338,"close":688,"change":788,"percent_change":906,"volume":907,"transactions":9,"vwap":688},"2026-03-31",1.459,8.46,856400,{"date":909,"open":329,"high":355,"low":237,"close":348,"change":203,"percent_change":910,"volume":911,"transactions":9,"vwap":348},"2026-03-30",2.36,567900,{"date":913,"open":621,"high":363,"low":270,"close":329,"change":256,"percent_change":914,"volume":915,"transactions":9,"vwap":329},"2026-03-27",-5.22,397600,{"date":917,"open":710,"high":688,"low":338,"close":362,"change":303,"percent_change":918,"volume":919,"transactions":9,"vwap":362},"2026-03-26",-2.9,146100,{"date":921,"open":620,"high":688,"low":363,"close":710,"change":210,"percent_change":801,"volume":922,"transactions":9,"vwap":710},"2026-03-25",380800,{"date":924,"open":710,"high":643,"low":925,"close":363,"change":170,"percent_change":926,"volume":927,"transactions":9,"vwap":363},"2026-03-24",1.345,-2.16,180400,{"date":929,"open":620,"high":643,"low":338,"close":642,"change":711,"percent_change":930,"volume":931,"transactions":9,"vwap":642},"2026-03-23",4.51,210100,{"date":933,"open":363,"high":363,"low":591,"close":338,"change":170,"percent_change":934,"volume":935,"transactions":9,"vwap":338},"2026-03-20",-2.21,251900,{"date":937,"open":620,"high":710,"low":362,"close":363,"change":186,"percent_change":938,"volume":939,"transactions":9,"vwap":363},"2026-03-19",-1.45,131300,{"date":941,"open":363,"high":710,"low":601,"close":710,"change":210,"percent_change":801,"volume":942,"transactions":9,"vwap":710},"2026-03-18",174200,{"date":944,"open":642,"high":813,"low":363,"close":363,"change":170,"percent_change":926,"volume":945,"transactions":9,"vwap":363},"2026-03-17",136500,{"date":947,"open":338,"high":688,"low":338,"close":642,"change":721,"percent_change":948,"volume":949,"transactions":9,"vwap":642},"2026-03-16",5.3,370400,{"date":951,"open":338,"high":338,"low":952,"close":601,"change":19,"percent_change":953,"volume":954,"transactions":9,"vwap":601},"2026-03-13",1.281,0.76,147200,{"date":956,"open":621,"high":642,"low":348,"close":355,"change":303,"percent_change":957,"volume":958,"transactions":9,"vwap":355},"2026-03-12",-2.96,175200,{"date":960,"open":621,"high":347,"low":355,"close":621,"change":223,"percent_change":223,"volume":961,"transactions":9,"vwap":621},"2026-03-11",118600,{"date":963,"open":710,"high":688,"low":338,"close":621,"change":303,"percent_change":964,"volume":965,"transactions":9,"vwap":621},"2026-03-10",-2.88,145100,{"date":967,"open":363,"high":688,"low":355,"close":642,"change":223,"percent_change":223,"volume":968,"transactions":9,"vwap":642},"2026-03-09",153200,{"date":970,"open":688,"high":776,"low":363,"close":642,"change":66,"percent_change":971,"volume":972,"transactions":9,"vwap":642},"2026-03-06",-3.47,360900,{"date":974,"open":776,"high":975,"low":776,"close":813,"change":223,"percent_change":223,"volume":976,"transactions":9,"vwap":813},"2026-03-05",1.54,550600,{"date":978,"open":699,"high":777,"low":620,"close":813,"change":303,"percent_change":979,"volume":980,"transactions":9,"vwap":813},"2026-03-04",-2.7,554100,{"date":982,"open":601,"high":824,"low":355,"close":699,"change":72,"percent_change":983,"volume":984,"transactions":9,"vwap":699},"2026-03-03",28.7,3581800,{"date":986,"open":202,"high":229,"low":16,"close":199,"change":170,"percent_change":987,"volume":988,"transactions":9,"vwap":199},"2026-03-02",-2.54,376200,{"date":990,"open":229,"high":237,"low":193,"close":246,"change":186,"percent_change":455,"volume":991,"transactions":9,"vwap":246},"2026-02-27",136800,{"date":993,"open":202,"high":237,"low":193,"close":237,"change":203,"percent_change":994,"volume":995,"transactions":9,"vwap":237},"2026-02-26",2.56,410800,{"date":997,"open":199,"high":426,"low":18,"close":202,"change":210,"percent_change":518,"volume":998,"transactions":9,"vwap":202},"2026-02-25",137500,{"date":1000,"open":16,"high":193,"low":18,"close":199,"change":210,"percent_change":1001,"volume":1002,"transactions":9,"vwap":199},"2026-02-24",1.77,240400,{"date":1004,"open":237,"high":247,"low":25,"close":16,"change":586,"percent_change":1005,"volume":1006,"transactions":9,"vwap":16},"2026-02-23",-5.04,964000,{"date":1008,"open":237,"high":1009,"low":202,"close":229,"change":186,"percent_change":1010,"volume":1011,"transactions":9,"vwap":229},"2026-02-20",1.215,-1.65,815800,{"date":1013,"open":237,"high":263,"low":193,"close":247,"change":19,"percent_change":1014,"volume":1015,"transactions":9,"vwap":247},"2026-02-19",0.83,255200,{"date":1017,"open":247,"high":254,"low":246,"close":237,"change":223,"percent_change":223,"volume":1018,"transactions":9,"vwap":237},"2026-02-18",369900,{"date":1020,"open":621,"high":621,"low":229,"close":237,"change":66,"percent_change":1021,"volume":1022,"transactions":9,"vwap":237},"2026-02-17",-4,751100,{"date":1024,"open":364,"high":668,"low":264,"close":270,"change":186,"percent_change":1025,"volume":1026,"transactions":9,"vwap":270},"2026-02-13",-1.57,276400,{"date":1028,"open":621,"high":620,"low":328,"close":329,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":329},"2026-02-12",-0.08,-5.93,328600,{"date":1033,"open":688,"high":688,"low":338,"close":621,"change":170,"percent_change":1034,"volume":1035,"transactions":9,"vwap":621},"2026-02-11",-2.17,86700,{"date":1037,"open":642,"high":769,"low":363,"close":710,"change":223,"percent_change":223,"volume":1038,"transactions":9,"vwap":710},"2026-02-10",214200,{"date":1040,"open":643,"high":688,"low":601,"close":710,"change":223,"percent_change":223,"volume":1041,"transactions":9,"vwap":710},"2026-02-09",163400,{"date":1043,"open":364,"high":1044,"low":329,"close":710,"change":788,"percent_change":1045,"volume":1046,"transactions":9,"vwap":710},"2026-02-06",1.415,8.66,614200,{"date":1048,"open":621,"high":620,"low":644,"close":329,"change":256,"percent_change":914,"volume":1049,"transactions":9,"vwap":329},"2026-02-05",499700,{"date":1051,"open":705,"high":705,"low":355,"close":362,"change":256,"percent_change":1052,"volume":1053,"transactions":9,"vwap":362},"2026-02-04",-4.96,581900,{"date":1055,"open":363,"high":705,"low":925,"close":688,"change":711,"percent_change":1056,"volume":1057,"transactions":9,"vwap":688},"2026-02-03",4.44,230200,{"date":1059,"open":710,"high":1060,"low":621,"close":621,"change":186,"percent_change":1061,"volume":1062,"transactions":9,"vwap":621},"2026-02-02",1.407,-1.46,432800,{"date":1064,"open":688,"high":1044,"low":363,"close":620,"change":303,"percent_change":1065,"volume":1066,"transactions":9,"vwap":620},"2026-01-30",-2.84,324400,{"date":1068,"open":813,"high":813,"low":620,"close":688,"change":170,"percent_change":1069,"volume":1070,"transactions":9,"vwap":688},"2026-01-29",-2.08,341400,{"date":1072,"open":695,"high":695,"low":1073,"close":813,"change":303,"percent_change":979,"volume":1074,"transactions":9,"vwap":813},"2026-01-28",1.435,199700,{"date":1076,"open":777,"high":1077,"low":776,"close":699,"change":223,"percent_change":223,"volume":1078,"transactions":9,"vwap":699},"2026-01-27",1.505,320100,{"date":1080,"open":776,"high":829,"low":776,"close":699,"change":721,"percent_change":1081,"volume":1082,"transactions":9,"vwap":699},"2026-01-26",4.96,682400,{"date":1084,"open":705,"high":776,"low":643,"close":688,"change":402,"percent_change":783,"volume":1085,"transactions":9,"vwap":688},"2026-01-23",127500,{"date":1087,"open":643,"high":705,"low":1088,"close":705,"change":626,"percent_change":706,"volume":1089,"transactions":9,"vwap":705},"2026-01-22",1.395,183500,{"date":1091,"open":710,"high":705,"low":620,"close":710,"change":19,"percent_change":148,"volume":1092,"transactions":9,"vwap":710},"2026-01-21",200000,{"date":1094,"open":643,"high":705,"low":347,"close":620,"change":66,"percent_change":1095,"volume":1096,"transactions":9,"vwap":620},"2026-01-20",-3.52,250900,{"date":1098,"open":813,"high":813,"low":642,"close":705,"change":186,"percent_change":44,"volume":1099,"transactions":9,"vwap":705},"2026-01-16",389100,{"date":1101,"open":688,"high":1102,"low":642,"close":813,"change":210,"percent_change":688,"volume":1103,"transactions":9,"vwap":813},"2026-01-15",1.465,294700,{"date":1105,"open":688,"high":776,"low":642,"close":705,"change":19,"percent_change":1106,"volume":1107,"transactions":9,"vwap":705},"2026-01-14",0.71,232700,{"date":1109,"open":705,"high":787,"low":688,"close":688,"change":223,"percent_change":223,"volume":1110,"transactions":9,"vwap":688},"2026-01-13",267800,{"date":1112,"open":620,"high":705,"low":620,"close":688,"change":626,"percent_change":1113,"volume":1114,"transactions":9,"vwap":688},"2026-01-12",2.92,350000,{"date":1116,"open":710,"high":642,"low":621,"close":620,"change":402,"percent_change":1117,"volume":1118,"transactions":9,"vwap":620},"2026-01-09",-0.72,375600,{"date":1120,"open":688,"high":1044,"low":615,"close":710,"change":186,"percent_change":1121,"volume":1122,"transactions":9,"vwap":710},"2026-01-08",-1.43,505000,{"date":1124,"open":801,"high":699,"low":643,"close":643,"change":256,"percent_change":1125,"volume":1126,"transactions":9,"vwap":643},"2026-01-07",-4.76,630700,{"date":1128,"open":699,"high":819,"low":694,"close":801,"change":223,"percent_change":223,"volume":1129,"transactions":9,"vwap":801},"2026-01-06",472900,{"date":1131,"open":801,"high":830,"low":801,"close":801,"change":19,"percent_change":1132,"volume":1133,"transactions":9,"vwap":801},"2026-01-05",0.68,330100,{"date":1135,"open":801,"high":1136,"low":701,"close":769,"change":223,"percent_change":223,"volume":1137,"transactions":9,"vwap":769},"2026-01-02",1.488,224700,{"date":1139,"open":705,"high":801,"low":643,"close":769,"change":278,"percent_change":1140,"volume":1141,"transactions":9,"vwap":769},"2025-12-31",3.55,625100,{"date":1143,"open":710,"high":776,"low":621,"close":688,"change":626,"percent_change":1113,"volume":1144,"transactions":9,"vwap":688},"2025-12-30",446700,{"date":1146,"open":363,"high":1147,"low":363,"close":620,"change":19,"percent_change":1148,"volume":1149,"transactions":9,"vwap":620},"2025-12-29",1.388,0.74,168800,{"date":1151,"open":643,"high":643,"low":621,"close":363,"change":303,"percent_change":1152,"volume":1153,"transactions":9,"vwap":363},"2025-12-26",-2.86,234500,{"date":1155,"open":642,"high":776,"low":1156,"close":643,"change":402,"percent_change":1157,"volume":1158,"transactions":9,"vwap":643},"2025-12-24",1.375,-0.71,159000,{"date":1160,"open":643,"high":705,"low":925,"close":688,"change":19,"percent_change":1106,"volume":1161,"transactions":9,"vwap":688},"2025-12-23",494100,{"date":1163,"open":688,"high":776,"low":710,"close":643,"change":19,"percent_change":1164,"volume":1165,"transactions":9,"vwap":643},"2025-12-22",0.72,367300,{"date":1167,"open":694,"high":694,"low":710,"close":642,"change":186,"percent_change":1168,"volume":1169,"transactions":9,"vwap":642},"2025-12-19",-1.42,455000,{"date":1171,"open":694,"high":769,"low":688,"close":688,"change":402,"percent_change":783,"volume":1172,"transactions":9,"vwap":688},"2025-12-18",372700,{"date":1174,"open":699,"high":695,"low":705,"close":705,"change":66,"percent_change":1175,"volume":1176,"transactions":9,"vwap":705},"2025-12-17",-3.4,440100,{"date":1178,"open":777,"high":819,"low":694,"close":801,"change":170,"percent_change":1179,"volume":1180,"transactions":9,"vwap":801},"2025-12-16",-2,528900,{"date":1182,"open":829,"high":1183,"low":777,"close":777,"change":186,"percent_change":825,"volume":1184,"transactions":9,"vwap":777},"2025-12-15",1.559,963200,{"date":1186,"open":842,"high":835,"low":819,"close":830,"change":586,"percent_change":853,"volume":1187,"transactions":9,"vwap":830},"2025-12-12",577000,{"date":1189,"open":1190,"high":1191,"low":844,"close":844,"change":303,"percent_change":1192,"volume":1193,"transactions":9,"vwap":844},"2025-12-11",1.62,1.65,-2.47,659400,{"date":1195,"open":272,"high":1196,"low":739,"close":1190,"change":170,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1190},"2025-12-10",1.655,-1.82,597900,{"date":1200,"open":664,"high":1201,"low":1190,"close":1191,"change":223,"percent_change":223,"volume":1202,"transactions":9,"vwap":1191},"2025-12-09",1.66,703600,{"date":1204,"open":1205,"high":1206,"low":664,"close":1191,"change":256,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1191},"2025-12-08",1.71,1.72,-4.07,1219300,{"date":1210,"open":1211,"high":1211,"low":835,"close":1206,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1206},"2025-12-05",1.96,-0.73,-29.8,7325000,{"date":1216,"open":673,"high":1217,"low":1218,"close":1219,"change":626,"percent_change":1201,"volume":1220,"transactions":9,"vwap":1219},"2025-12-04",2.555,2.35,2.45,1274300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":788,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-12-03",2.29,2.43,2.27,2.41,4.78,313500,{"date":1230,"open":1231,"high":1232,"low":1225,"close":1233,"change":771,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-12-02",2.39,2.467,2.3,-3.77,434100,{"date":1237,"open":1238,"high":673,"low":1239,"close":1231,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2025-12-01",2.23,2.216,0.16,7.17,877100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1238,"change":51,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2025-11-28",2.15,2.235,2.1,4.69,166700,{"date":1251,"open":1252,"high":1238,"low":1252,"close":1253,"change":278,"percent_change":660,"volume":1254,"transactions":9,"vwap":1253},"2025-11-26",2.08,2.13,325200,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1252,"change":165,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1252},"2025-11-25",1.97,2.125,6.12,231200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1211,"change":711,"percent_change":1266,"volume":806,"transactions":9,"vwap":1211},"2025-11-24",1.9,1.98,1.87,3.16,{"date":1268,"open":1269,"high":1270,"low":385,"close":1263,"change":887,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1263},"2025-11-21",1.79,1.937,7.34,156300,{"date":1274,"open":1275,"high":1263,"low":1276,"close":1001,"change":303,"percent_change":934,"volume":1277,"transactions":9,"vwap":1001},"2025-11-20",1.84,1.76,381000,{"date":1279,"open":1280,"high":1281,"low":1269,"close":1282,"change":256,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-11-19",1.88,1.91,1.81,-3.72,500800,{"date":1286,"open":1281,"high":1257,"low":1287,"close":1280,"change":186,"percent_change":1288,"volume":670,"transactions":9,"vwap":1280},"2025-11-18",1.845,-1.05,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1263,"change":814,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1263},"2025-11-17",2.01,2.019,1.895,-5,262700,{"date":1297,"open":1291,"high":1298,"low":1257,"close":1299,"change":170,"percent_change":616,"volume":1300,"transactions":9,"vwap":1299},"2025-11-14",2.03,2,114600,{"date":1302,"open":1303,"high":1304,"low":1211,"close":1298,"change":66,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1298},"2025-11-13",2.07,2.09,-2.4,559000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1252,"change":814,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1252},"2025-11-12",2.2,2.225,2.065,-4.59,272800,{"date":1315,"open":119,"high":73,"low":1304,"close":1316,"change":721,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-11-11",2.18,3.32,176900,{"date":1320,"open":1321,"high":1238,"low":1322,"close":119,"change":292,"percent_change":1323,"volume":1324,"transactions":9,"vwap":119},"2025-11-10",2.04,2.038,4.46,327200,{"date":1326,"open":1247,"high":1247,"low":1327,"close":1328,"change":1029,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-11-07",1.99,2.02,-3.81,580000,{"date":1332,"open":1333,"high":1333,"low":1321,"close":1247,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1247},"2025-11-06",2.32,-0.23,-9.87,717700,{"date":1338,"open":1223,"high":1339,"low":1340,"close":1341,"change":278,"percent_change":73,"volume":1342,"transactions":9,"vwap":1341},"2025-11-05",2.37,2.285,2.33,207300,{"date":1344,"open":1218,"high":1218,"low":757,"close":1345,"change":771,"percent_change":853,"volume":1346,"transactions":9,"vwap":1345},"2025-11-04",2.28,300700,{"date":1348,"open":1349,"high":1349,"low":910,"close":1339,"change":814,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1339},"2025-11-03",2.48,-4.05,159500,{"date":1353,"open":1219,"high":1354,"low":660,"close":1355,"change":19,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-10-31",2.51,2.47,0.41,271900,{"date":1359,"open":1360,"high":1361,"low":660,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-10-30",2.6,2.615,2.46,-0.17,-6.46,564200,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1363,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-10-29",2.8,2.62,2.63,-6.07,462400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":292,"percent_change":1317,"volume":1378,"transactions":9,"vwap":1368},"2025-10-28",2.71,2.815,2.7,130200,{"date":1380,"open":1381,"high":1382,"low":204,"close":1375,"change":278,"percent_change":1280,"volume":803,"transactions":9,"vwap":1375},"2025-10-27",2.72,2.755,{"date":1384,"open":1385,"high":1386,"low":204,"close":1387,"change":66,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-10-24",2.74,2.79,2.66,-1.85,197400,{"date":1391,"open":204,"high":1392,"low":204,"close":1375,"change":721,"percent_change":204,"volume":1393,"transactions":9,"vwap":1375},"2025-10-23",2.78,92000,{"date":1395,"open":1385,"high":1396,"low":1369,"close":1397,"change":645,"percent_change":1021,"volume":1398,"transactions":9,"vwap":1397},"2025-10-22",2.785,2.64,220500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":186,"percent_change":1117,"volume":1405,"transactions":9,"vwap":1404},"2025-10-21",2.77,2.85,2.73,2.75,119200,{"date":1407,"open":1408,"high":1409,"low":1385,"close":1401,"change":170,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2025-10-20",2.84,2.874,-1.07,124700,{"date":1413,"open":1386,"high":1414,"low":1415,"close":1368,"change":210,"percent_change":1164,"volume":1416,"transactions":9,"vwap":1368},"2025-10-17",2.82,2.69,332300,{"date":1418,"open":124,"high":124,"low":1401,"close":1392,"change":1419,"percent_change":1420,"volume":1149,"transactions":9,"vwap":1392},"2025-10-16",-0.2,-6.71,{"date":1422,"open":706,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-10-15",3.01,2.89,2.98,0.14,4.93,161300,{"date":1430,"open":1381,"high":1402,"low":1415,"close":1408,"change":711,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1408},"2025-10-14",2.16,419800,{"date":1434,"open":1435,"high":1436,"low":1403,"close":1392,"change":223,"percent_change":223,"volume":1437,"transactions":9,"vwap":1392},"2025-10-13",2.81,2.88,279200,{"date":1439,"open":706,"high":124,"low":1401,"close":1392,"change":689,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1392},"2025-10-10",-4.47,290800,{"date":1443,"open":1444,"high":24,"low":1445,"close":1446,"change":1363,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-10-09",3.102,2.86,2.91,-5.52,369700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":645,"percent_change":304,"volume":1455,"transactions":9,"vwap":1454},"2025-10-08",3.2,3.31,3.02,3.08,555900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":51,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-10-07",3.23,3.35,3.07,3.19,3.24,595900,{"date":1465,"open":24,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-10-06",3.21,3.03,3.09,0.21,7.29,833200,{"date":1473,"open":1397,"high":1474,"low":1360,"close":1436,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1436},"2025-10-03",2.93,0.4,16.13,1027600,{"date":1479,"open":1480,"high":379,"low":910,"close":1349,"change":303,"percent_change":638,"volume":1481,"transactions":9,"vwap":1349},"2025-10-02",2.57,1073100,{"date":1483,"open":1484,"high":706,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-10-01",2.58,2.515,2.52,-0.25,-9.03,551600,{"date":1491,"open":1424,"high":1492,"low":204,"close":1401,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1401},"2025-09-30",2.895,-0.12,-4.15,901100,{"date":1497,"open":1498,"high":1498,"low":1424,"close":1424,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1424},"2025-09-29",3.06,-0.15,-4.93,314300,{"date":1503,"open":1504,"high":1505,"low":706,"close":1505,"change":292,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-09-26",2.96,3.04,3.05,192300,{"date":1509,"open":1460,"high":1468,"low":706,"close":1510,"change":1493,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-09-25",2.95,-3.91,287900,{"date":1514,"open":1451,"high":1515,"low":1498,"close":1460,"change":645,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1460},"2025-09-24",3.222,-3.46,263400,{"date":1519,"open":1520,"high":1521,"low":1506,"close":1522,"change":278,"percent_change":835,"volume":1523,"transactions":9,"vwap":1522},"2025-09-23",3.14,3.26,3.18,420200,{"date":1525,"open":1454,"high":1526,"low":1467,"close":1526,"change":278,"percent_change":1190,"volume":1527,"transactions":9,"vwap":1526},"2025-09-22",3.13,269600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1454,"change":303,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1454},"2025-09-19",3.17,3.035,-1.28,434300,{"date":1535,"open":1460,"high":1466,"low":1531,"close":1536,"change":365,"percent_change":1370,"volume":1537,"transactions":9,"vwap":1536},"2025-09-18",3.12,442700,{"date":1539,"open":1467,"high":1540,"low":1541,"close":1505,"change":402,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1505},"2025-09-17",3.1,2.99,-0.33,533400,{"date":1545,"open":1498,"high":1498,"low":124,"close":1506,"change":402,"percent_change":1542,"volume":1546,"transactions":9,"vwap":1506},"2025-09-16",176500,{"date":1548,"open":1460,"high":1549,"low":1425,"close":1498,"change":210,"percent_change":831,"volume":1550,"transactions":9,"vwap":1498},"2025-09-15",3.105,395800,{"date":1552,"open":1460,"high":1454,"low":1553,"close":1505,"change":170,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1505},"2025-09-12",3,-0.98,326700,{"date":1557,"open":1446,"high":1468,"low":1446,"close":1460,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1460},"2025-09-11",0.15,5.14,394600,{"date":1562,"open":1553,"high":1553,"low":1435,"close":1113,"change":586,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1113},"2025-09-10",-2.01,581600,{"date":1566,"open":1530,"high":1530,"low":1567,"close":1425,"change":143,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1425},"2025-09-09",2.83,-5.99,1761800,{"date":1571,"open":1572,"high":1573,"low":1540,"close":1530,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1530},"2025-09-08",3.39,3.43,-0.21,-6.21,955800,{"date":1578,"open":1436,"high":1140,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-09-05",2.67,3.38,0.37,12.29,1782100,{"date":1585,"open":1415,"high":1505,"low":1397,"close":1423,"change":1581,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1423},"2025-09-04",14.02,1621400,{"date":1589,"open":1375,"high":1590,"low":1591,"close":1397,"change":256,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1397},"2025-09-03",2.729,2.605,-2.58,209000,{"date":1595,"open":1387,"high":1404,"low":379,"close":1375,"change":203,"percent_change":18,"volume":1596,"transactions":9,"vwap":1375},"2025-09-02",300900,{"date":1598,"open":1599,"high":1392,"low":525,"close":525,"change":814,"percent_change":1600,"volume":1601,"transactions":9,"vwap":525},"2025-08-29",2.76,-3.6,234200,{"date":1603,"open":1404,"high":1567,"low":1404,"close":1392,"change":711,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1392},"2025-08-28",2.21,147000,{"date":1607,"open":1392,"high":1386,"low":1397,"close":1381,"change":186,"percent_change":1212,"volume":1608,"transactions":9,"vwap":1381},"2025-08-27",199600,{"date":1610,"open":1375,"high":1401,"low":1611,"close":1385,"change":223,"percent_change":223,"volume":1612,"transactions":9,"vwap":1385},"2025-08-26",2.685,161500,{"date":1614,"open":1446,"high":1446,"low":1403,"close":1385,"change":1363,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1385},"2025-08-25",-5.84,155400,{"date":1618,"open":1404,"high":1619,"low":1381,"close":1446,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1446},"2025-08-22",2.955,0.18,6.59,274300,{"date":1624,"open":1414,"high":1414,"low":1370,"close":1403,"change":66,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1403},"2025-08-21",-1.8,230700,{"date":1628,"open":1436,"high":1424,"low":1377,"close":1392,"change":586,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1392},"2025-08-20",-2.11,230800,{"date":1632,"open":1408,"high":1113,"low":1404,"close":1408,"change":223,"percent_change":223,"volume":1633,"transactions":9,"vwap":1408},"2025-08-19",200100,{"date":1635,"open":525,"high":1636,"low":525,"close":1408,"change":1426,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1408},"2025-08-18",2.957,5.19,465000,{"date":1640,"open":1436,"high":1504,"low":1415,"close":1377,"change":1419,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1377},"2025-08-15",-6.9,647500,{"date":1644,"open":1553,"high":1498,"low":1436,"close":706,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":706},"2025-08-14",-0.16,-5.23,292400,{"date":1649,"open":1520,"high":1650,"low":1504,"close":1498,"change":1029,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1498},"2025-08-13",3.205,-2.55,375000,{"date":1654,"open":1452,"high":1655,"low":1460,"close":1520,"change":1363,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1520},"2025-08-12",3.375,-5.14,817800,{"date":1659,"open":1660,"high":1661,"low":1452,"close":1452,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1452},"2025-08-11",3.64,3.667,-0.3,-8.31,236100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":170,"percent_change":578,"volume":1670,"transactions":9,"vwap":1669},"2025-08-08",3.68,3.51,3.61,693700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1660,"change":626,"percent_change":185,"volume":1676,"transactions":9,"vwap":1660},"2025-08-07",3.62,3.7,3.5,407900,{"date":1678,"open":1668,"high":1673,"low":1675,"close":1679,"change":365,"percent_change":1225,"volume":1680,"transactions":9,"vwap":1679},"2025-08-06",3.6,278400,{"date":1682,"open":1573,"high":1683,"low":1684,"close":1685,"change":887,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-08-05",3.607,3.34,3.52,3.83,269100,{"date":1689,"open":1459,"high":1690,"low":1691,"close":1572,"change":165,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1572},"2025-08-04",3.409,3.265,3.67,192600,{"date":1695,"open":627,"high":1696,"low":1530,"close":1697,"change":814,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-01",3.282,3.27,-2.97,188000,{"date":1701,"open":627,"high":1573,"low":1466,"close":1702,"change":51,"percent_change":1498,"volume":1703,"transactions":9,"vwap":1702},"2025-07-31",3.37,597200,{"date":1705,"open":1706,"high":1572,"low":1650,"close":1697,"change":303,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1697},"2025-07-30",3.29,-1.21,254700,{"date":1710,"open":1711,"high":1711,"low":627,"close":1452,"change":689,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1452},"2025-07-29",3.47,-3.78,550000,{"date":1715,"open":1573,"high":1716,"low":1317,"close":1717,"change":203,"percent_change":493,"volume":696,"transactions":9,"vwap":1717},"2025-07-28",3.48,3.44,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":645,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-25",3.53,3.616,3.4,3.41,-3.12,172000,{"date":1727,"open":1728,"high":1728,"low":1675,"close":1685,"change":1363,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1685},"2025-07-24",3.69,-4.61,170200,{"date":1732,"open":1733,"high":1734,"low":1692,"close":1728,"change":256,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-07-23",3.81,3.87,-1.86,309300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":87,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":87},"2025-07-22",3.54,3.77,3.485,0.2,5.62,345300,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":165,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-07-21",3.45,3.595,3.56,3.49,282700,{"date":1753,"open":1667,"high":1728,"low":1754,"close":1717,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1717},"2025-07-18",3.425,-0.18,-4.97,452800,{"date":1759,"open":1668,"high":1760,"low":1668,"close":1673,"change":1240,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1673},"2025-07-17",3.63,4.62,284600,{"date":1764,"open":1739,"high":1760,"low":1702,"close":1765,"change":186,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-07-16",3.46,-0.57,448000,{"date":1769,"open":1749,"high":1770,"low":1711,"close":1716,"change":586,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1716},"2025-07-15",3.65,-1.69,446500,{"date":1774,"open":1722,"high":1749,"low":1462,"close":1739,"change":788,"percent_change":1466,"volume":1775,"transactions":9,"vwap":1739},"2025-07-14",866500,{"date":1777,"open":1778,"high":1778,"low":1722,"close":1573,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1573},"2025-07-11",3.74,-0.32,-8.53,345000,{"date":1783,"open":1728,"high":1784,"low":1785,"close":1786,"change":365,"percent_change":1316,"volume":1787,"transactions":9,"vwap":1786},"2025-07-10",3.82,3.659,3.75,298100,{"date":1789,"open":1790,"high":1791,"low":1760,"close":1692,"change":170,"percent_change":582,"volume":1792,"transactions":9,"vwap":1692},"2025-07-09",3.73,3.78,306600,{"date":1794,"open":1795,"high":1796,"low":1750,"close":1674,"change":1426,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1674},"2025-07-08",3.58,3.735,3.93,457800,{"date":1800,"open":1722,"high":1795,"low":1801,"close":1749,"change":626,"percent_change":195,"volume":1802,"transactions":9,"vwap":1749},"2025-07-07",3.33,536700,{"date":1804,"open":1697,"high":1685,"low":1697,"close":1685,"change":1469,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1685},"2025-07-03",6.34,349300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1452,"change":19,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1452},"2025-07-02",3.3,3.415,3.255,0.3,469400,{"date":1815,"open":1722,"high":1722,"low":1536,"close":1809,"change":1499,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1809},"2025-07-01",-4.35,1128500,{"date":1819,"open":1140,"high":1820,"low":1573,"close":1747,"change":1029,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1747},"2025-06-30",3.66,-2.27,595800,{"date":1824,"open":1572,"high":1795,"low":1825,"close":1720,"change":1826,"percent_change":1470,"volume":1827,"transactions":9,"vwap":1720},"2025-06-27",3.36,0.24,1111400,{"date":1829,"open":1809,"high":1830,"low":1466,"close":1706,"change":19,"percent_change":1812,"volume":1831,"transactions":9,"vwap":1706},"2025-06-26",3.335,454000,{"date":1833,"open":1317,"high":1459,"low":1458,"close":627,"change":340,"percent_change":1834,"volume":1835,"transactions":9,"vwap":627},"2025-06-25",-0.76,358500,{"date":1837,"open":1706,"high":1838,"low":1466,"close":1839,"change":1840,"percent_change":953,"volume":1841,"transactions":9,"vwap":1839},"2025-06-24",3.416,3.305,0.025,1093800,{"date":1843,"open":1728,"high":1844,"low":1522,"close":627,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":627},"2025-06-23",3.71,-0.4,-10.87,1975700,{"date":1849,"open":1673,"high":1850,"low":1669,"close":1667,"change":186,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1667},"2025-06-20",3.855,-0.54,1261900,{"date":1854,"open":1855,"high":1856,"low":1667,"close":1674,"change":1029,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1674},"2025-06-18",3.79,3.9,-2.12,1111800,{"date":1860,"open":87,"high":1861,"low":1862,"close":1791,"change":170,"percent_change":681,"volume":1863,"transactions":9,"vwap":1791},"2025-06-17",3.815,3.59,1297500,{"date":1865,"open":1866,"high":176,"low":1740,"close":1733,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1733},"2025-06-16",4.29,-0.35,-8.41,1465900,{"date":1871,"open":1872,"high":1873,"low":1740,"close":1874,"change":278,"percent_change":263,"volume":1875,"transactions":9,"vwap":1874},"2025-06-13",3.97,4.19,4.16,1535600,{"date":1877,"open":1784,"high":1878,"low":1685,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-06-12",4.12,4.11,0.42,11.38,2789800,{"date":1884,"open":1717,"high":1790,"low":1572,"close":1728,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1728},"2025-06-11",0.25,7.27,1159900,{"date":1889,"open":627,"high":1890,"low":627,"close":1717,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1717},"2025-06-10",3.889,0.145,4.4,1685100,{"date":1895,"open":1468,"high":1825,"low":706,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-06-09",3.295,0.275,9.11,1889500,{"date":1901,"open":1402,"high":1702,"low":1386,"close":1453,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1453},"2025-06-06",0.385,14.61,3178900,{"date":1906,"open":1360,"high":1414,"low":994,"close":1907,"change":1908,"percent_change":1253,"volume":1909,"transactions":9,"vwap":1907},"2025-06-05",2.635,0.055,1261300,{"date":1911,"open":1218,"high":1375,"low":1316,"close":1484,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1484},"2025-06-04",0.26,11.21,2390600,{"date":1916,"open":1245,"high":910,"low":1291,"close":1333,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1333},"2025-06-03",0.27,13.17,2649200,{"date":1921,"open":1922,"high":1252,"low":1923,"close":1924,"change":1240,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-06-02",1.93,1.86,2.05,8.47,850600,{"date":1928,"open":1263,"high":1922,"low":1929,"close":1930,"change":170,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-30",1.871,1.89,-1.56,175300,{"date":1934,"open":1264,"high":1327,"low":1935,"close":1936,"change":186,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-05-29",1.85,1.92,-1.03,292100,{"date":1940,"open":1291,"high":1291,"low":1936,"close":1941,"change":66,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-05-28",1.94,-2.51,223400,{"date":1945,"open":1321,"high":1946,"low":1947,"close":1327,"change":402,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1327},"2025-05-27",2.058,1.975,-0.5,216200,{"date":1951,"open":1303,"high":119,"low":1952,"close":1299,"change":1493,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1299},"2025-05-23",1.983,-5.66,343000,{"date":1956,"open":1211,"high":1957,"low":1263,"close":1957,"change":1240,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-05-22",2.12,8.16,482700,{"date":1961,"open":1328,"high":1298,"low":1962,"close":1211,"change":256,"percent_change":304,"volume":1963,"transactions":9,"vwap":1211},"2025-05-21",1.905,397800,{"date":1965,"open":1298,"high":1966,"low":1299,"close":1298,"change":19,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1298},"2025-05-20",2.115,0.5,216700,{"date":1970,"open":1211,"high":1971,"low":1922,"close":1328,"change":203,"percent_change":819,"volume":1972,"transactions":9,"vwap":1328},"2025-05-19",2.061,373800,{"date":1974,"open":1975,"high":1322,"low":1976,"close":1327,"change":278,"percent_change":1484,"volume":1977,"transactions":9,"vwap":1327},"2025-05-16",1.95,1.925,163000,{"date":1979,"open":1291,"high":1291,"low":1281,"close":1941,"change":256,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1941},"2025-05-15",-3.48,269000,{"date":1983,"open":119,"high":1245,"low":1291,"close":1291,"change":771,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1291},"2025-05-14",-4.29,343300,{"date":1987,"open":1299,"high":1247,"low":1299,"close":1247,"change":51,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1247},"2025-05-13",5,356100,{"date":1991,"open":1936,"high":1328,"low":1930,"close":1299,"change":1469,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1299},"2025-05-12",11.73,603100,{"date":1995,"open":1275,"high":1996,"low":1997,"close":1269,"change":170,"percent_change":1010,"volume":1998,"transactions":9,"vwap":1269},"2025-05-09",1.849,1.775,174500,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":51,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-05-08",1.73,1.83,1.82,5.81,282000,{"date":2007,"open":1205,"high":385,"low":1191,"close":1206,"change":626,"percent_change":735,"volume":2008,"transactions":9,"vwap":1206},"2025-05-07",297900,{"date":2010,"open":2011,"high":1205,"low":272,"close":700,"change":402,"percent_change":2012,"volume":2013,"transactions":9,"vwap":700},"2025-05-06",1.67,-0.59,186600,{"date":2015,"open":1001,"high":1269,"low":700,"close":448,"change":1029,"percent_change":2016,"volume":2017,"transactions":9,"vwap":448},"2025-05-05",-4.52,257500,{"date":2019,"open":1205,"high":211,"low":1205,"close":1001,"change":365,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1001},"2025-05-02",4.73,359000,{"date":2023,"open":1191,"high":2024,"low":272,"close":448,"change":210,"percent_change":237,"volume":2025,"transactions":9,"vwap":448},"2025-05-01",1.715,332200,{"date":2027,"open":739,"high":2028,"low":739,"close":2011,"change":203,"percent_change":2002,"volume":2029,"transactions":9,"vwap":2011},"2025-04-30",1.745,654300,{"date":2031,"open":739,"high":2011,"low":829,"close":272,"change":19,"percent_change":2032,"volume":2033,"transactions":9,"vwap":272},"2025-04-29",0.61,284300,{"date":180,"open":2011,"high":1205,"low":842,"close":664,"change":303,"percent_change":1305,"volume":2035,"transactions":9,"vwap":664},233000]