[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLAR":3,"homepage-market-summary":35,"stock-historical-CLAR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CLAR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Clarus Corporation Common Stock","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","Clarus Corp is a designer, developer, manufacturer, and distributor of outdoor equipment and lifestyle products focused on the climb, ski, mountain, sport, and skincare markets. The company operates through the Outdoor segment, which includes Black Diamond Equipment and PIEPS, is a world-wide leader in designing, manufacturing, and marketing outdoor engineered equipment and apparel for climbing, mountaineering, trail running, backpacking, skiing, and a wide range of other year-round outdoor recreation activities. The Adventure segment, which includes Rhino-Rack, MAXTRAX and TRED, is a manufacturer of engineered automotive roof racks, trays, mounting systems, luggage boxes, carriers, recovery boards and accessories in Australia and New Zealand and U.S.","390","Salt Lake City, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8986,0.1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},3.45,3.4,3.46,3.385,3.38,0.07,2.07,118930.418888,1728,3.4283,3.975,2.53,193897.573677972,63.7,7132,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},4.03,184141,67211593.419493,2.99,"2025-04-22",[187,188,196,205,214,225,234,243,250,258,267,274,283,292,298,303,311,319,328,339,349,358,366,375,382,390,399,406,415,423,431,439,446,452,458,465,472,480,486,493,500,507,515,524,533,542,551,558,565,574,579,586,592,597,604,607,612,616,620,625,629,633,639,644,648,652,656,660,665,670,673,676,680,687,690,695,701,706,712,717,721,727,734,739,743,747,752,757,762,766,770,773,778,782,788,792,798,805,813,818,824,828,833,839,844,851,857,861,866,870,876,882,885,889,893,898,902,907,909,914,917,921,925,929,933,937,940,943,946,949,953,956,960,963,968,971,975,979,982,986,990,994,999,1003,1007,1011,1014,1018,1023,1028,1031,1036,1039,1043,1047,1051,1054,1058,1062,1066,1070,1075,1080,1084,1088,1092,1096,1099,1105,1110,1114,1118,1123,1126,1129,1133,1137,1141,1146,1150,1154,1158,1162,1165,1169,1173,1177,1181,1184,1187,1190,1194,1198,1202,1205,1210,1213,1216,1219,1222,1226,1229,1233,1236,1240,1243,1247,1251,1255,1258,1261,1264,1267,1270,1275,1279,1281,1285,1289,1292,1296,1299,1303,1307,1310,1314,1319,1324,1328,1332,1335,1339,1342,1345,1348,1352,1355,1358,1362,1366,1370,1374,1378,1381,1384,1387,1391,1394,1397,1401,1404,1407,1411,1415,1419,1423,1427,1431,1434,1438,1442,1446,1450,1454,1458,1461,1465,1470,1476,1481,1485,1489,1492,1495,1499,1502,1506,1510,1513,1517,1522,1525,1528,1531,1534,1537,1541,1545,1548,1551,1555,1559,1563,1566,1569,1574,1578,1581,1585,1589,1593,1597,1600,1604,1607,1611,1615,1617,1621,1624,1627,1630,1633,1636,1639,1641,1644,1647,1651,1654,1656,1659,1662,1666,1669,1672,1676,1678,1682,1686,1690,1693,1696,1699,1703,1706,1710,1714,1718,1720,1723,1727,1730,1733,1736,1740,1744,1748,1751,1755,1757,1760,1764,1767,1771,1775,1779,1783,1786,1790,1793,1797,1801,1804,1808],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":21,"low":191,"close":24,"change":117,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",3.39,3.26,-0.29,186947.219079,1840,3.3377,{"date":197,"open":198,"high":199,"low":93,"close":190,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.43,3.44,-0.04,-1.17,93131.11468,1895,3.3936,{"date":206,"open":207,"high":207,"low":208,"close":198,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",3.51,3.415,-0.07,-2,99589.561745,1475,3.4415,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",3.59,3.605,3.48,3.5,-0.08,-2.23,140898.863533,2047,3.5231,{"date":226,"open":207,"high":227,"low":228,"close":229,"change":25,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",3.62,3.4915,3.58,1.99,71349.78837,1660,3.5793,{"date":235,"open":219,"high":236,"low":237,"close":207,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.5175,3.445,0.01,0.29,60518.811925,853,3.4964,{"date":244,"open":207,"high":245,"low":199,"close":219,"change":209,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.57,-1.96,123681.769027,1509,3.4996,{"date":251,"open":229,"high":252,"low":253,"close":245,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",3.635,3.565,0,89800.7487,1499,3.5865,{"date":259,"open":260,"high":261,"low":262,"close":245,"change":117,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.61,3.63,3.56,-0.28,74402.025886,1032,3.5976,{"date":268,"open":269,"high":217,"low":270,"close":229,"change":254,"percent_change":254,"volume":271,"transactions":272,"vwap":273},"2026-09-18",3.55,3.52,141653.125,1784,3.5764,{"date":275,"open":227,"high":276,"low":277,"close":229,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.77,3.553,0.03,0.85,86122.508344,1241,3.5941,{"date":284,"open":285,"high":286,"low":219,"close":269,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",3.54,3.645,0.04,1.14,183698.33579,1800,3.5329,{"date":293,"open":229,"high":229,"low":294,"close":207,"change":209,"percent_change":246,"volume":295,"transactions":296,"vwap":297},"2026-09-15",3.47,95126.946882,1114,3.5122,{"date":299,"open":285,"high":216,"low":270,"close":229,"change":278,"percent_change":279,"volume":300,"transactions":301,"vwap":302},"2026-09-14",132215.325929,1441,3.5582,{"date":304,"open":305,"high":306,"low":307,"close":269,"change":254,"percent_change":254,"volume":308,"transactions":309,"vwap":310},"2026-09-11",3.6,3.68,3.505,131227.56472,1546,3.5357,{"date":312,"open":305,"high":313,"low":269,"close":269,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",3.685,-0.1,-2.74,125046.440921,1458,3.6005,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":209,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",3.71,3.8126,3.65,-1.88,85035.296768,1129,3.7007,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",3.78,3.79,3.705,3.72,-0.03,-0.8,128298.208029,1595,3.7379,{"date":340,"open":330,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",3.82,3.73,3.75,-0.06,-1.57,77371.725604,1182,3.776,{"date":350,"open":330,"high":351,"low":352,"close":353,"change":278,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",3.845,3.76,3.81,0.79,141856.445347,1555,3.8141,{"date":359,"open":323,"high":360,"low":323,"close":330,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",3.835,0.14,3.85,99054.42058,1802,3.7785,{"date":367,"open":323,"high":368,"low":369,"close":370,"change":220,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",3.7,3.6226,3.64,-2.15,127478.309406,1252,3.6588,{"date":376,"open":377,"high":377,"low":368,"close":333,"change":220,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",3.8,-2.11,104151.424046,1540,3.7263,{"date":383,"open":343,"high":384,"low":385,"close":377,"change":287,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",3.87,3.745,1.06,200998.667703,1467,3.8059,{"date":391,"open":392,"high":393,"low":394,"close":352,"change":278,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",3.74,3.765,3.695,0.8,109852.120156,1544,3.7242,{"date":400,"open":401,"high":401,"low":321,"close":342,"change":209,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",3.83,-1.84,103899.452453,1804,3.7526,{"date":407,"open":330,"high":408,"low":409,"close":377,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",3.855,3.747,-0.02,-0.52,246944.951024,2520,3.802,{"date":416,"open":321,"high":417,"low":321,"close":341,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",3.86,0.11,2.96,149003.406562,1307,3.8034,{"date":424,"open":368,"high":425,"low":426,"close":321,"change":17,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",3.772,3.66,2.77,164101.051402,2167,3.7013,{"date":432,"open":323,"high":306,"low":433,"close":260,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",3.575,-0.12,-3.22,179578.358175,2305,3.6206,{"date":440,"open":426,"high":276,"low":441,"close":342,"change":418,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",3.655,3.04,101630.570611,1622,3.7104,{"date":447,"open":261,"high":306,"low":448,"close":227,"change":117,"percent_change":263,"volume":449,"transactions":450,"vwap":451},"2026-08-18",3.555,191524.386984,2348,3.6223,{"date":453,"open":227,"high":368,"low":260,"close":261,"change":410,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",-0.55,97082.333014,1908,3.6467,{"date":459,"open":353,"high":353,"low":460,"close":323,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":286},"2026-08-14",3.595,-0.14,-3.69,126519.712348,1669,{"date":466,"open":333,"high":467,"low":468,"close":331,"change":418,"percent_change":184,"volume":469,"transactions":470,"vwap":471},"2026-08-13",3.795,3.715,110423.565555,1940,3.7568,{"date":473,"open":353,"high":474,"low":426,"close":306,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",3.815,-0.13,-3.41,96728.250724,1361,3.703,{"date":481,"open":341,"high":482,"low":353,"close":353,"change":278,"percent_change":354,"volume":483,"transactions":484,"vwap":485},"2026-08-11",3.925,125660.093126,2152,3.856,{"date":487,"open":321,"high":488,"low":332,"close":330,"change":25,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",3.92,1.89,173795.512698,2510,3.8084,{"date":494,"open":260,"high":30,"low":269,"close":321,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",0.34,10.09,408033.44264,3889,3.8002,{"date":501,"open":93,"high":237,"low":502,"close":93,"change":238,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",3.33,0.3,143009.90204,1935,3.3996,{"date":508,"open":24,"high":509,"low":510,"close":511,"change":238,"percent_change":503,"volume":512,"transactions":513,"vwap":514},"2026-08-05",3.42,3.34,3.36,65300.185241,1248,3.3618,{"date":516,"open":517,"high":511,"low":518,"close":519,"change":287,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",3.3,3.28,3.35,1.21,95624.364469,1456,3.3307,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":17,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",3.22,3.325,3.31,3.12,75369.095578,1391,3.2915,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":254,"percent_change":254,"volume":539,"transactions":540,"vwap":541},"2026-07-31",3.2,3.23,3.16,3.21,66956.404552,1265,3.1996,{"date":543,"open":544,"high":545,"low":535,"close":538,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",3.25,3.29,-0.05,-1.53,80060.524887,1443,3.2271,{"date":552,"open":502,"high":519,"low":553,"close":191,"change":209,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",3.255,-2.1,80135.166091,1232,3.2749,{"date":559,"open":544,"high":511,"low":560,"close":502,"change":112,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",3.24,1.83,101238.021733,1846,3.2993,{"date":566,"open":567,"high":568,"low":569,"close":567,"change":238,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",3.27,3.32,3.265,0.31,53574.390904,932,3.2844,{"date":575,"open":191,"high":517,"low":544,"close":191,"change":254,"percent_change":254,"volume":576,"transactions":577,"vwap":578},"2026-07-24",100832.751704,2258,3.2656,{"date":580,"open":528,"high":568,"low":536,"close":191,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",-0.09,-2.69,98961.286473,1670,3.2553,{"date":587,"open":511,"high":208,"low":528,"close":519,"change":117,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",-0.3,107980.280443,2637,3.3455,{"date":593,"open":510,"high":24,"low":517,"close":511,"change":254,"percent_change":254,"volume":594,"transactions":595,"vwap":596},"2026-07-21",83746.14086,2525,3.3522,{"date":598,"open":199,"high":599,"low":510,"close":511,"change":209,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",3.4495,-2.04,49042.630144,1641,3.3696,{"date":605,"open":21,"high":294,"low":190,"close":198,"change":238,"percent_change":239,"volume":606,"transactions":9,"vwap":198},"2026-07-17",73200,{"date":608,"open":502,"high":199,"low":502,"close":509,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":509},"2026-07-16",0.08,2.4,80000,{"date":613,"open":567,"high":190,"low":567,"close":510,"change":609,"percent_change":614,"volume":615,"transactions":9,"vwap":510},"2026-07-15",2.45,51900,{"date":617,"open":190,"high":190,"low":544,"close":191,"change":434,"percent_change":618,"volume":619,"transactions":9,"vwap":191},"2026-07-14",-3.55,102100,{"date":621,"open":511,"high":22,"low":519,"close":24,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":24},"2026-07-13",0.02,0.6,183000,{"date":626,"open":518,"high":24,"low":567,"close":511,"change":609,"percent_change":627,"volume":628,"transactions":9,"vwap":511},"2026-07-10",2.44,271800,{"date":630,"open":526,"high":545,"low":526,"close":518,"change":25,"percent_change":631,"volume":632,"transactions":9,"vwap":518},"2026-07-09",2.18,84000,{"date":634,"open":635,"high":526,"low":636,"close":538,"change":278,"percent_change":637,"volume":638,"transactions":9,"vwap":538},"2026-07-08",3.18,3.15,0.94,134800,{"date":640,"open":537,"high":538,"low":641,"close":635,"change":622,"percent_change":642,"volume":643,"transactions":9,"vwap":635},"2026-07-07",3.14,0.63,127400,{"date":645,"open":636,"high":536,"low":646,"close":537,"change":254,"percent_change":254,"volume":647,"transactions":9,"vwap":537},"2026-07-06",3.13,99500,{"date":649,"open":526,"high":526,"low":529,"close":537,"change":546,"percent_change":650,"volume":651,"transactions":9,"vwap":537},"2026-07-02",-1.56,160200,{"date":653,"open":646,"high":560,"low":529,"close":538,"change":112,"percent_change":654,"volume":655,"transactions":9,"vwap":538},"2026-07-01",1.9,239800,{"date":657,"open":536,"high":567,"low":636,"close":636,"change":581,"percent_change":658,"volume":659,"transactions":9,"vwap":636},"2026-06-30",-2.78,201200,{"date":661,"open":636,"high":502,"low":86,"close":560,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":560},"2026-06-29",0.09,2.86,315800,{"date":666,"open":646,"high":535,"low":667,"close":636,"change":622,"percent_change":668,"volume":669,"transactions":9,"vwap":636},"2026-06-26",3.05,0.64,3241300,{"date":671,"open":641,"high":560,"low":86,"close":646,"change":254,"percent_change":254,"volume":672,"transactions":9,"vwap":646},"2026-06-25",572500,{"date":674,"open":442,"high":641,"low":442,"close":646,"change":662,"percent_change":419,"volume":675,"transactions":9,"vwap":646},"2026-06-24",411100,{"date":677,"open":184,"high":678,"low":184,"close":442,"change":622,"percent_change":142,"volume":679,"transactions":9,"vwap":442},"2026-06-23",3.1,272500,{"date":681,"open":678,"high":537,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-22",2.97,3.02,-0.11,-3.51,217400,{"date":688,"open":646,"high":538,"low":678,"close":646,"change":238,"percent_change":147,"volume":689,"transactions":9,"vwap":646},"2026-06-18",484600,{"date":691,"open":692,"high":536,"low":683,"close":529,"change":287,"percent_change":693,"volume":694,"transactions":9,"vwap":529},"2026-06-17",3.06,1.3,229500,{"date":696,"open":636,"high":537,"low":697,"close":698,"change":546,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-16",3.07,3.08,-1.6,896900,{"date":702,"open":636,"high":538,"low":703,"close":646,"change":278,"percent_change":704,"volume":705,"transactions":9,"vwap":646},"2026-06-15",3.11,0.97,364600,{"date":707,"open":442,"high":641,"low":708,"close":678,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":678},"2026-06-12",3,0.05,1.64,338500,{"date":713,"open":714,"high":692,"low":708,"close":667,"change":287,"percent_change":715,"volume":716,"transactions":9,"vwap":667},"2026-06-11",3.01,1.33,195200,{"date":718,"open":719,"high":442,"low":719,"close":714,"change":662,"percent_change":698,"volume":720,"transactions":9,"vwap":714},"2026-06-10",2.93,199200,{"date":722,"open":723,"high":724,"low":663,"close":725,"change":662,"percent_change":635,"volume":726,"transactions":9,"vwap":725},"2026-06-09",2.91,2.95,2.92,139300,{"date":728,"open":729,"high":723,"low":730,"close":731,"change":200,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-08",2.87,2.82,2.83,-1.39,102800,{"date":735,"open":736,"high":723,"low":737,"close":729,"change":238,"percent_change":157,"volume":738,"transactions":9,"vwap":729},"2026-06-05",2.85,2.81,146000,{"date":740,"open":741,"high":723,"low":730,"close":663,"change":254,"percent_change":254,"volume":742,"transactions":9,"vwap":663},"2026-06-04",2.9,76800,{"date":744,"open":741,"high":725,"low":736,"close":663,"change":220,"percent_change":745,"volume":746,"transactions":9,"vwap":663},"2026-06-03",-2.72,117900,{"date":748,"open":723,"high":419,"low":729,"close":749,"change":278,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-02",2.94,1.03,97900,{"date":753,"open":442,"high":667,"low":723,"close":723,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":723},"2026-06-01",-0.16,-5.21,97200,{"date":758,"open":86,"high":678,"low":759,"close":697,"change":200,"percent_change":760,"volume":761,"transactions":9,"vwap":697},"2026-05-29",3.03,-1.29,116800,{"date":763,"open":678,"high":641,"low":692,"close":703,"change":622,"percent_change":764,"volume":765,"transactions":9,"vwap":703},"2026-05-28",0.65,122100,{"date":767,"open":714,"high":703,"low":708,"close":86,"change":112,"percent_change":768,"volume":769,"transactions":9,"vwap":86},"2026-05-27",1.98,147700,{"date":771,"open":714,"high":692,"low":714,"close":759,"change":278,"percent_change":51,"volume":772,"transactions":9,"vwap":759},"2026-05-26",187600,{"date":774,"open":697,"high":697,"low":775,"close":708,"change":546,"percent_change":776,"volume":777,"transactions":9,"vwap":708},"2026-05-22",2.98,-1.64,260900,{"date":779,"open":749,"high":678,"low":741,"close":667,"change":25,"percent_change":780,"volume":781,"transactions":9,"vwap":667},"2026-05-21",2.35,282900,{"date":783,"open":784,"high":708,"low":784,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-05-20",2.78,0.2,7.19,399700,{"date":789,"open":724,"high":724,"low":427,"close":784,"change":461,"percent_change":790,"volume":791,"transactions":9,"vwap":784},"2026-05-19",-4.79,300700,{"date":793,"open":794,"high":719,"low":794,"close":725,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":725},"2026-05-18",2.71,0.19,6.96,328600,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":278,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-15",2.67,2.76,2.73,1.11,225300,{"date":806,"open":807,"high":802,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-14",2.57,2.56,2.7,0.17,6.72,377300,{"date":814,"open":815,"high":809,"low":31,"close":31,"change":314,"percent_change":816,"volume":817,"transactions":9,"vwap":31},"2026-05-13",2.61,-3.8,318000,{"date":819,"open":730,"high":729,"low":815,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-12",2.63,-0.24,-8.36,594800,{"date":825,"open":442,"high":692,"low":663,"close":729,"change":461,"percent_change":826,"volume":827,"transactions":9,"vwap":729},"2026-05-11",-4.65,268400,{"date":829,"open":692,"high":646,"low":723,"close":714,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":714},"2026-05-08",0.12,4.15,587900,{"date":834,"open":719,"high":708,"low":835,"close":836,"change":546,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-07",2.88,2.89,-1.7,323700,{"date":840,"open":731,"high":775,"low":731,"close":749,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":749},"2026-05-06",0.13,4.63,252600,{"date":845,"open":846,"high":731,"low":847,"close":737,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":737},"2026-05-05",2.62,2.6,0.21,8.08,322700,{"date":852,"open":802,"high":853,"low":854,"close":847,"change":461,"percent_change":855,"volume":856,"transactions":9,"vwap":847},"2026-05-04",2.74,2.58,-5.11,253200,{"date":858,"open":815,"high":801,"low":847,"close":853,"change":841,"percent_change":859,"volume":860,"transactions":9,"vwap":853},"2026-05-01",4.98,248900,{"date":862,"open":847,"high":863,"low":854,"close":815,"change":410,"percent_change":864,"volume":865,"transactions":9,"vwap":815},"2026-04-30",2.64,-0.76,256200,{"date":867,"open":809,"high":809,"low":854,"close":820,"change":581,"percent_change":868,"volume":869,"transactions":9,"vwap":820},"2026-04-29",-3.31,341500,{"date":871,"open":872,"high":853,"low":872,"close":873,"change":287,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-28",2.65,2.72,1.49,204700,{"date":877,"open":878,"high":802,"low":872,"close":879,"change":546,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-27",2.69,2.68,-1.83,212000,{"date":883,"open":879,"high":784,"low":820,"close":802,"change":287,"percent_change":874,"volume":884,"transactions":9,"vwap":802},"2026-04-24",151800,{"date":886,"open":853,"high":853,"low":863,"close":878,"change":546,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-04-23",-1.82,213400,{"date":890,"open":730,"high":730,"low":873,"close":853,"change":209,"percent_change":891,"volume":892,"transactions":9,"vwap":853},"2026-04-22",-2.49,102500,{"date":894,"open":741,"high":719,"low":895,"close":737,"change":314,"percent_change":896,"volume":897,"transactions":9,"vwap":737},"2026-04-21",2.8,-3.44,130200,{"date":899,"open":442,"high":442,"low":836,"close":723,"change":410,"percent_change":900,"volume":901,"transactions":9,"vwap":723},"2026-04-20",-0.68,150300,{"date":903,"open":736,"high":708,"low":904,"close":719,"change":830,"percent_change":905,"volume":906,"transactions":9,"vwap":719},"2026-04-17",2.84,4.27,150000,{"date":908,"open":794,"high":730,"low":809,"close":737,"change":662,"percent_change":528,"volume":651,"transactions":9,"vwap":737},"2026-04-16",{"date":910,"open":809,"high":802,"low":911,"close":873,"change":238,"percent_change":912,"volume":913,"transactions":9,"vwap":873},"2026-04-15",2.66,0.37,214400,{"date":915,"open":878,"high":853,"low":879,"close":794,"change":622,"percent_change":164,"volume":916,"transactions":9,"vwap":794},"2026-04-14",349000,{"date":918,"open":809,"high":873,"low":800,"close":878,"change":200,"percent_change":919,"volume":920,"transactions":9,"vwap":878},"2026-04-13",-1.47,128700,{"date":922,"open":801,"high":784,"low":873,"close":802,"change":334,"percent_change":923,"volume":924,"transactions":9,"vwap":802},"2026-04-10",-1.09,152100,{"date":926,"open":873,"high":427,"low":879,"close":801,"change":238,"percent_change":927,"volume":928,"transactions":9,"vwap":801},"2026-04-09",0.36,132000,{"date":930,"open":801,"high":895,"low":794,"close":931,"change":662,"percent_change":24,"volume":932,"transactions":9,"vwap":931},"2026-04-08",2.75,147600,{"date":934,"open":800,"high":809,"low":863,"close":911,"change":200,"percent_change":935,"volume":936,"transactions":9,"vwap":911},"2026-04-07",-1.48,89200,{"date":938,"open":800,"high":873,"low":863,"close":809,"change":238,"percent_change":912,"volume":939,"transactions":9,"vwap":809},"2026-04-06",109200,{"date":941,"open":879,"high":809,"low":820,"close":878,"change":254,"percent_change":254,"volume":942,"transactions":9,"vwap":878},"2026-04-02",136500,{"date":944,"open":794,"high":853,"low":878,"close":878,"change":334,"percent_change":945,"volume":647,"transactions":9,"vwap":878},"2026-04-01",-1.1,{"date":947,"open":794,"high":802,"low":820,"close":873,"change":609,"percent_change":759,"volume":948,"transactions":9,"vwap":873},"2026-03-31",144200,{"date":950,"open":809,"high":809,"low":863,"close":863,"change":334,"percent_change":951,"volume":952,"transactions":9,"vwap":863},"2026-03-30",-1.12,208400,{"date":954,"open":879,"high":878,"low":846,"close":800,"change":200,"percent_change":935,"volume":955,"transactions":9,"vwap":800},"2026-03-27",236300,{"date":957,"open":853,"high":784,"low":878,"close":794,"change":344,"percent_change":958,"volume":959,"transactions":9,"vwap":794},"2026-03-26",-2.17,110400,{"date":961,"open":895,"high":663,"low":802,"close":427,"change":254,"percent_change":254,"volume":962,"transactions":9,"vwap":427},"2026-03-25",146800,{"date":964,"open":802,"high":965,"low":809,"close":427,"change":287,"percent_change":966,"volume":967,"transactions":9,"vwap":427},"2026-03-24",2.79,1.47,169900,{"date":969,"open":895,"high":895,"low":809,"close":802,"change":278,"percent_change":803,"volume":970,"transactions":9,"vwap":802},"2026-03-23",255600,{"date":972,"open":872,"high":809,"low":973,"close":809,"change":709,"percent_change":489,"volume":974,"transactions":9,"vwap":809},"2026-03-20",2.59,418700,{"date":976,"open":820,"high":802,"low":846,"close":872,"change":117,"percent_change":977,"volume":978,"transactions":9,"vwap":872},"2026-03-19",-0.38,202300,{"date":980,"open":878,"high":931,"low":863,"close":911,"change":334,"percent_change":951,"volume":981,"transactions":9,"vwap":911},"2026-03-18",255800,{"date":983,"open":731,"high":736,"low":878,"close":878,"change":475,"percent_change":984,"volume":985,"transactions":9,"vwap":878},"2026-03-17",-4.61,252300,{"date":987,"open":965,"high":723,"low":784,"close":730,"change":287,"percent_change":988,"volume":989,"transactions":9,"vwap":730},"2026-03-16",1.44,268300,{"date":991,"open":835,"high":741,"low":931,"close":784,"change":314,"percent_change":992,"volume":993,"transactions":9,"vwap":784},"2026-03-13",-3.47,324300,{"date":995,"open":682,"high":775,"low":729,"close":835,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":835},"2026-03-12",-0.17,-5.57,248600,{"date":1000,"open":759,"high":698,"low":749,"close":667,"change":238,"percent_change":1001,"volume":1002,"transactions":9,"vwap":667},"2026-03-11",0.33,225500,{"date":1004,"open":184,"high":529,"low":775,"close":442,"change":112,"percent_change":1005,"volume":1006,"transactions":9,"vwap":442},"2026-03-10",2.01,284600,{"date":1008,"open":775,"high":697,"low":731,"close":775,"change":117,"percent_change":1009,"volume":1010,"transactions":9,"vwap":775},"2026-03-09",-0.33,501100,{"date":1012,"open":692,"high":86,"low":723,"close":184,"change":684,"percent_change":618,"volume":1013,"transactions":9,"vwap":184},"2026-03-06",552800,{"date":1015,"open":703,"high":635,"low":692,"close":678,"change":209,"percent_change":1016,"volume":1017,"transactions":9,"vwap":678},"2026-03-05",-2.21,232400,{"date":1019,"open":641,"high":526,"low":697,"close":1020,"change":112,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-04",3.17,1.93,160800,{"date":1024,"open":636,"high":636,"low":692,"close":703,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":703},"2026-03-03",-0.15,-4.6,313200,{"date":1029,"open":529,"high":567,"low":692,"close":191,"change":17,"percent_change":537,"volume":1030,"transactions":9,"vwap":191},"2026-03-02",260800,{"date":1032,"open":1033,"high":526,"low":641,"close":537,"change":200,"percent_change":1034,"volume":1035,"transactions":9,"vwap":537},"2026-02-27",3.19,-1.25,365700,{"date":1037,"open":535,"high":526,"low":641,"close":535,"change":254,"percent_change":254,"volume":1038,"transactions":9,"vwap":535},"2026-02-26",294700,{"date":1040,"open":544,"high":518,"low":1020,"close":535,"change":410,"percent_change":1041,"volume":1042,"transactions":9,"vwap":535},"2026-02-25",-0.62,423800,{"date":1044,"open":517,"high":517,"low":538,"close":526,"change":209,"percent_change":1045,"volume":1046,"transactions":9,"vwap":526},"2026-02-24",-2.13,244800,{"date":1048,"open":93,"high":93,"low":1020,"close":545,"change":209,"percent_change":1049,"volume":1050,"transactions":9,"vwap":545},"2026-02-23",-2.08,198000,{"date":1052,"open":544,"high":24,"low":544,"close":511,"change":662,"percent_change":931,"volume":1053,"transactions":9,"vwap":511},"2026-02-20",266500,{"date":1055,"open":518,"high":198,"low":544,"close":567,"change":334,"percent_change":1056,"volume":1057,"transactions":9,"vwap":567},"2026-02-19",-0.91,325100,{"date":1059,"open":544,"high":199,"low":526,"close":517,"change":709,"percent_change":1060,"volume":1061,"transactions":9,"vwap":517},"2026-02-18",1.54,276000,{"date":1063,"open":511,"high":511,"low":535,"close":544,"change":684,"percent_change":1064,"volume":1065,"transactions":9,"vwap":544},"2026-02-17",-3.27,260100,{"date":1067,"open":544,"high":294,"low":536,"close":511,"change":361,"percent_change":1068,"volume":1069,"transactions":9,"vwap":511},"2026-02-13",4.35,181400,{"date":1071,"open":218,"high":218,"low":538,"close":526,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":526},"2026-02-12",-0.23,-6.67,494500,{"date":1076,"open":216,"high":1077,"low":199,"close":20,"change":754,"percent_change":1078,"volume":1079,"transactions":9,"vwap":20},"2026-02-11",3.69,-4.43,299600,{"date":1081,"open":323,"high":321,"low":270,"close":260,"change":334,"percent_change":1082,"volume":1083,"transactions":9,"vwap":260},"2026-02-10",-0.82,141400,{"date":1085,"open":426,"high":352,"low":270,"close":370,"change":622,"percent_change":1086,"volume":1087,"transactions":9,"vwap":370},"2026-02-09",0.55,117700,{"date":1089,"open":305,"high":342,"low":285,"close":227,"change":709,"percent_change":1090,"volume":1091,"transactions":9,"vwap":227},"2026-02-06",1.4,140000,{"date":1093,"open":306,"high":343,"low":270,"close":245,"change":461,"percent_change":1094,"volume":1095,"transactions":9,"vwap":245},"2026-02-05",-3.77,206200,{"date":1097,"open":352,"high":330,"low":261,"close":321,"change":334,"percent_change":335,"volume":1098,"transactions":9,"vwap":321},"2026-02-04",138700,{"date":1100,"open":353,"high":1101,"low":1102,"close":392,"change":344,"percent_change":1103,"volume":1104,"transactions":9,"vwap":392},"2026-02-03",3.89,3.67,-1.58,138900,{"date":1106,"open":1107,"high":488,"low":352,"close":377,"change":334,"percent_change":1108,"volume":1109,"transactions":9,"vwap":377},"2026-02-02",3.84,-0.78,143700,{"date":1111,"open":368,"high":1112,"low":323,"close":401,"change":841,"percent_change":207,"volume":1113,"transactions":9,"vwap":401},"2026-01-30",3.9,172800,{"date":1115,"open":229,"high":1116,"low":262,"close":368,"change":830,"percent_change":519,"volume":1117,"transactions":9,"vwap":368},"2026-01-29",3.88,239900,{"date":1119,"open":229,"high":260,"low":1120,"close":229,"change":238,"percent_change":1121,"volume":1122,"transactions":9,"vwap":229},"2026-01-28",3.49,0.28,184200,{"date":1124,"open":269,"high":305,"low":219,"close":245,"change":238,"percent_change":1121,"volume":1125,"transactions":9,"vwap":245},"2026-01-27",248500,{"date":1127,"open":227,"high":306,"low":269,"close":262,"change":546,"percent_change":732,"volume":1128,"transactions":9,"vwap":262},"2026-01-26",241600,{"date":1130,"open":261,"high":426,"low":245,"close":260,"change":546,"percent_change":1131,"volume":1132,"transactions":9,"vwap":260},"2026-01-23",-1.37,85600,{"date":1134,"open":321,"high":331,"low":227,"close":426,"change":334,"percent_change":1135,"volume":1136,"transactions":9,"vwap":426},"2026-01-22",-0.81,82300,{"date":1138,"open":269,"high":1077,"low":269,"close":1077,"change":810,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1077},"2026-01-21",4.83,92200,{"date":1142,"open":333,"high":331,"low":219,"close":270,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":270},"2026-01-20",-0.22,-5.88,150500,{"date":1147,"open":401,"high":401,"low":333,"close":392,"change":581,"percent_change":1148,"volume":1149,"transactions":9,"vwap":392},"2026-01-16",-2.35,117400,{"date":1151,"open":392,"high":417,"low":368,"close":401,"change":662,"percent_change":1152,"volume":1153,"transactions":9,"vwap":401},"2026-01-15",2.41,105000,{"date":1155,"open":342,"high":331,"low":1077,"close":392,"change":622,"percent_change":1156,"volume":1157,"transactions":9,"vwap":392},"2026-01-14",0.54,78700,{"date":1159,"open":323,"high":343,"low":260,"close":333,"change":662,"percent_change":1160,"volume":1161,"transactions":9,"vwap":333},"2026-01-13",2.48,85500,{"date":1163,"open":227,"high":1102,"low":269,"close":261,"change":622,"percent_change":1086,"volume":1164,"transactions":9,"vwap":261},"2026-01-12",116500,{"date":1166,"open":269,"high":306,"low":219,"close":260,"change":112,"percent_change":1167,"volume":1168,"transactions":9,"vwap":260},"2026-01-09",1.69,115100,{"date":1170,"open":1171,"high":305,"low":190,"close":269,"change":830,"percent_change":219,"volume":1172,"transactions":9,"vwap":269},"2026-01-08",3.41,112800,{"date":1174,"open":218,"high":269,"low":198,"close":198,"change":546,"percent_change":1175,"volume":1176,"transactions":9,"vwap":198},"2026-01-07",-1.44,200800,{"date":1178,"open":1171,"high":1120,"low":93,"close":218,"change":25,"percent_change":1179,"volume":1180,"transactions":9,"vwap":218},"2026-01-06",2.05,117200,{"date":1182,"open":511,"high":218,"low":511,"close":1171,"change":709,"percent_change":874,"volume":1183,"transactions":9,"vwap":1171},"2026-01-05",84200,{"date":1185,"open":519,"high":21,"low":528,"close":511,"change":238,"percent_change":503,"volume":1186,"transactions":9,"vwap":511},"2026-01-02",102200,{"date":1188,"open":519,"high":93,"low":545,"close":519,"change":622,"percent_change":623,"volume":1189,"transactions":9,"vwap":519},"2025-12-31",117600,{"date":1191,"open":502,"high":21,"low":517,"close":502,"change":410,"percent_change":1192,"volume":1193,"transactions":9,"vwap":502},"2025-12-30",-0.6,120900,{"date":1195,"open":93,"high":93,"low":517,"close":519,"change":334,"percent_change":1196,"volume":1197,"transactions":9,"vwap":519},"2025-12-29",-0.89,240000,{"date":1199,"open":1171,"high":1171,"low":93,"close":24,"change":334,"percent_change":1200,"volume":1201,"transactions":9,"vwap":24},"2025-12-26",-0.88,42200,{"date":1203,"open":21,"high":509,"low":519,"close":1171,"change":254,"percent_change":254,"volume":1204,"transactions":9,"vwap":1171},"2025-12-24",34000,{"date":1206,"open":190,"high":1207,"low":24,"close":1171,"change":622,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1171},"2025-12-23",3.53,0.59,140200,{"date":1211,"open":190,"high":199,"low":93,"close":190,"change":254,"percent_change":254,"volume":1212,"transactions":9,"vwap":190},"2025-12-22",141900,{"date":1214,"open":21,"high":509,"low":519,"close":190,"change":117,"percent_change":192,"volume":1215,"transactions":9,"vwap":190},"2025-12-19",226500,{"date":1217,"open":21,"high":218,"low":510,"close":21,"change":254,"percent_change":254,"volume":1218,"transactions":9,"vwap":21},"2025-12-18",189200,{"date":1220,"open":21,"high":509,"low":519,"close":21,"change":287,"percent_change":65,"volume":1221,"transactions":9,"vwap":21},"2025-12-17",154500,{"date":1223,"open":190,"high":21,"low":510,"close":511,"change":200,"percent_change":1224,"volume":1225,"transactions":9,"vwap":511},"2025-12-16",-1.18,97800,{"date":1227,"open":1171,"high":198,"low":502,"close":21,"change":622,"percent_change":1208,"volume":1228,"transactions":9,"vwap":21},"2025-12-15",166300,{"date":1230,"open":270,"high":285,"low":93,"close":24,"change":684,"percent_change":1231,"volume":1232,"transactions":9,"vwap":24},"2025-12-12",-3.15,210900,{"date":1234,"open":207,"high":245,"low":21,"close":1120,"change":254,"percent_change":254,"volume":1235,"transactions":9,"vwap":1120},"2025-12-11",175700,{"date":1237,"open":20,"high":245,"low":199,"close":1120,"change":709,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1120},"2025-12-10",1.45,315700,{"date":1241,"open":22,"high":219,"low":198,"close":199,"change":254,"percent_change":254,"volume":1242,"transactions":9,"vwap":199},"2025-12-09",69000,{"date":1244,"open":285,"high":285,"low":509,"close":199,"change":209,"percent_change":1245,"volume":1246,"transactions":9,"vwap":199},"2025-12-08",-1.99,53600,{"date":1248,"open":269,"high":261,"low":219,"close":207,"change":546,"percent_change":1249,"volume":1250,"transactions":9,"vwap":207},"2025-12-05",-1.4,87300,{"date":1252,"open":306,"high":306,"low":207,"close":262,"change":461,"percent_change":1253,"volume":1254,"transactions":9,"vwap":262},"2025-12-04",-3.78,149400,{"date":1256,"open":229,"high":321,"low":219,"close":368,"change":841,"percent_change":370,"volume":1257,"transactions":9,"vwap":368},"2025-12-03",97500,{"date":1259,"open":1207,"high":261,"low":219,"close":245,"change":278,"percent_change":279,"volume":1260,"transactions":9,"vwap":245},"2025-12-02",116600,{"date":1262,"open":285,"high":261,"low":1207,"close":285,"change":200,"percent_change":951,"volume":1263,"transactions":9,"vwap":285},"2025-12-01",66200,{"date":1265,"open":229,"high":227,"low":219,"close":229,"change":254,"percent_change":254,"volume":1266,"transactions":9,"vwap":229},"2025-11-28",41600,{"date":1268,"open":270,"high":305,"low":207,"close":229,"change":287,"percent_change":122,"volume":1269,"transactions":9,"vwap":229},"2025-11-26",88400,{"date":1271,"open":1171,"high":269,"low":24,"close":285,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":285},"2025-11-25",0.15,4.42,78900,{"date":1276,"open":519,"high":199,"low":519,"close":190,"change":278,"percent_change":1277,"volume":1278,"transactions":9,"vwap":190},"2025-11-24",0.89,92900,{"date":1280,"open":519,"high":22,"low":502,"close":511,"change":238,"percent_change":503,"volume":1149,"transactions":9,"vwap":511},"2025-11-21",{"date":1282,"open":502,"high":198,"low":545,"close":519,"change":25,"percent_change":1283,"volume":1284,"transactions":9,"vwap":519},"2025-11-20",2.13,335300,{"date":1286,"open":510,"high":1171,"low":518,"close":518,"change":209,"percent_change":1287,"volume":1288,"transactions":9,"vwap":518},"2025-11-19",-2.09,149200,{"date":1290,"open":518,"high":190,"low":526,"close":519,"change":609,"percent_change":614,"volume":1291,"transactions":9,"vwap":519},"2025-11-18",135800,{"date":1293,"open":510,"high":93,"low":191,"close":567,"change":434,"percent_change":1294,"volume":1295,"transactions":9,"vwap":567},"2025-11-17",-3.54,115400,{"date":1297,"open":502,"high":190,"low":517,"close":190,"change":287,"percent_change":65,"volume":1298,"transactions":9,"vwap":190},"2025-11-14",94400,{"date":1300,"open":198,"high":1120,"low":502,"close":519,"change":314,"percent_change":1301,"volume":1302,"transactions":9,"vwap":519},"2025-11-13",-2.9,187000,{"date":1304,"open":262,"high":323,"low":199,"close":20,"change":434,"percent_change":1305,"volume":1306,"transactions":9,"vwap":20},"2025-11-12",-3.36,126900,{"date":1308,"open":216,"high":1102,"low":262,"close":245,"change":334,"percent_change":1309,"volume":1186,"transactions":9,"vwap":245},"2025-11-11",-0.83,{"date":1311,"open":333,"high":333,"low":305,"close":305,"change":209,"percent_change":1312,"volume":1313,"transactions":9,"vwap":305},"2025-11-10",-1.91,113300,{"date":1315,"open":269,"high":343,"low":509,"close":1102,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1102},"2025-11-07",0.42,12.92,243000,{"date":1320,"open":509,"high":22,"low":560,"close":544,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":544},"2025-11-06",-0.18,-5.25,201400,{"date":1325,"open":502,"high":1120,"low":528,"close":198,"change":841,"percent_change":1326,"volume":1327,"transactions":9,"vwap":198},"2025-11-05",3.94,174900,{"date":1329,"open":528,"high":510,"low":545,"close":517,"change":546,"percent_change":1330,"volume":1331,"transactions":9,"vwap":517},"2025-11-04",-1.49,65100,{"date":1333,"open":510,"high":20,"low":518,"close":519,"change":238,"percent_change":503,"volume":1334,"transactions":9,"vwap":519},"2025-11-03",109100,{"date":1336,"open":22,"high":218,"low":510,"close":510,"change":754,"percent_change":1337,"volume":1338,"transactions":9,"vwap":510},"2025-10-31",-4.57,215300,{"date":1340,"open":93,"high":269,"low":519,"close":219,"change":662,"percent_change":863,"volume":1341,"transactions":9,"vwap":219},"2025-10-30",173300,{"date":1343,"open":511,"high":1120,"low":519,"close":1171,"change":278,"percent_change":1277,"volume":1344,"transactions":9,"vwap":1171},"2025-10-29",127300,{"date":1346,"open":510,"high":190,"low":517,"close":24,"change":622,"percent_change":623,"volume":1347,"transactions":9,"vwap":24},"2025-10-28",102600,{"date":1349,"open":269,"high":269,"low":510,"close":511,"change":461,"percent_change":1350,"volume":1351,"transactions":9,"vwap":511},"2025-10-27",-4,98600,{"date":1353,"open":218,"high":270,"low":190,"close":219,"change":418,"percent_change":560,"volume":1354,"transactions":9,"vwap":219},"2025-10-24",144300,{"date":1356,"open":24,"high":199,"low":519,"close":190,"change":254,"percent_change":254,"volume":1357,"transactions":9,"vwap":190},"2025-10-23",48700,{"date":1359,"open":510,"high":22,"low":502,"close":190,"change":25,"percent_change":1360,"volume":1361,"transactions":9,"vwap":190},"2025-10-22",2.11,155500,{"date":1363,"open":538,"high":93,"low":698,"close":568,"change":361,"percent_change":1364,"volume":1365,"transactions":9,"vwap":568},"2025-10-21",4.4,403400,{"date":1367,"open":502,"high":519,"low":529,"close":635,"change":684,"percent_change":1368,"volume":1369,"transactions":9,"vwap":635},"2025-10-20",-3.34,499500,{"date":1371,"open":517,"high":502,"low":191,"close":545,"change":546,"percent_change":1372,"volume":1373,"transactions":9,"vwap":545},"2025-10-17",-1.5,54200,{"date":1375,"open":568,"high":199,"low":538,"close":510,"change":278,"percent_change":1376,"volume":1377,"transactions":9,"vwap":510},"2025-10-16",0.91,164800,{"date":1379,"open":568,"high":510,"low":538,"close":528,"change":238,"percent_change":503,"volume":1380,"transactions":9,"vwap":528},"2025-10-15",152200,{"date":1382,"open":535,"high":190,"low":535,"close":517,"change":662,"percent_change":895,"volume":1383,"transactions":9,"vwap":517},"2025-10-14",138300,{"date":1385,"open":567,"high":567,"low":535,"close":538,"change":254,"percent_change":254,"volume":1386,"transactions":9,"vwap":538},"2025-10-13",146100,{"date":1388,"open":93,"high":198,"low":538,"close":538,"change":996,"percent_change":1389,"volume":1390,"transactions":9,"vwap":538},"2025-10-10",-5.03,206100,{"date":1392,"open":510,"high":1171,"low":191,"close":24,"change":278,"percent_change":72,"volume":1393,"transactions":9,"vwap":24},"2025-10-09",80800,{"date":1395,"open":518,"high":20,"low":567,"close":519,"change":25,"percent_change":1283,"volume":1396,"transactions":9,"vwap":519},"2025-10-08",123000,{"date":1398,"open":519,"high":509,"low":544,"close":518,"change":220,"percent_change":1399,"volume":1400,"transactions":9,"vwap":518},"2025-10-07",-2.38,167500,{"date":1402,"open":199,"high":294,"low":510,"close":511,"change":209,"percent_change":600,"volume":1403,"transactions":9,"vwap":511},"2025-10-06",142900,{"date":1405,"open":1120,"high":219,"low":519,"close":198,"change":238,"percent_change":239,"volume":1406,"transactions":9,"vwap":198},"2025-10-03",108200,{"date":1408,"open":1120,"high":219,"low":511,"close":509,"change":344,"percent_change":1409,"volume":1410,"transactions":9,"vwap":509},"2025-10-02",-1.72,102000,{"date":1412,"open":1120,"high":260,"low":22,"close":218,"change":410,"percent_change":1413,"volume":1414,"transactions":9,"vwap":218},"2025-10-01",-0.57,111500,{"date":1416,"open":269,"high":370,"low":198,"close":219,"change":546,"percent_change":1417,"volume":1418,"transactions":9,"vwap":219},"2025-09-30",-1.41,119900,{"date":1420,"open":426,"high":426,"low":1207,"close":269,"change":220,"percent_change":1421,"volume":1422,"transactions":9,"vwap":269},"2025-09-29",-2.2,81500,{"date":1424,"open":321,"high":377,"low":305,"close":261,"change":209,"percent_change":1425,"volume":1426,"transactions":9,"vwap":261},"2025-09-26",-1.89,84300,{"date":1428,"open":1077,"high":342,"low":1102,"close":368,"change":117,"percent_change":1429,"volume":1430,"transactions":9,"vwap":368},"2025-09-25",-0.27,127700,{"date":1432,"open":305,"high":333,"low":305,"close":321,"change":830,"percent_change":510,"volume":1433,"transactions":9,"vwap":321},"2025-09-24",80700,{"date":1435,"open":333,"high":276,"low":245,"close":216,"change":1025,"percent_change":1436,"volume":1437,"transactions":9,"vwap":216},"2025-09-23",-4.01,211600,{"date":1439,"open":321,"high":330,"low":368,"close":392,"change":287,"percent_change":1440,"volume":1441,"transactions":9,"vwap":392},"2025-09-22",1.08,90400,{"date":1443,"open":384,"high":1112,"low":368,"close":368,"change":1321,"percent_change":1444,"volume":1445,"transactions":9,"vwap":368},"2025-09-19",-4.64,191600,{"date":1447,"open":353,"high":1448,"low":343,"close":1116,"change":830,"percent_change":1033,"volume":1449,"transactions":9,"vwap":1116},"2025-09-18",3.91,68200,{"date":1451,"open":1116,"high":1452,"low":343,"close":352,"change":220,"percent_change":1049,"volume":1453,"transactions":9,"vwap":352},"2025-09-17",3.95,70700,{"date":1455,"open":353,"high":384,"low":353,"close":1107,"change":238,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1107},"2025-09-16",0.26,59300,{"date":1459,"open":341,"high":362,"low":377,"close":401,"change":238,"percent_change":1456,"volume":1460,"transactions":9,"vwap":401},"2025-09-15",95200,{"date":1462,"open":488,"high":1326,"low":377,"close":341,"change":314,"percent_change":1463,"volume":1464,"transactions":9,"vwap":341},"2025-09-12",-2.55,43300,{"date":1466,"open":1116,"high":1467,"low":1116,"close":488,"change":278,"percent_change":1468,"volume":1469,"transactions":9,"vwap":488},"2025-09-11",3.98,0.77,78200,{"date":1471,"open":1472,"high":1473,"low":362,"close":1101,"change":684,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1101},"2025-09-10",3.99,4.02,-2.75,105800,{"date":1477,"open":1116,"high":181,"low":353,"close":1478,"change":662,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-09-09",4,2.3,144800,{"date":1482,"open":1077,"high":488,"low":261,"close":1448,"change":127,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1448},"2025-09-08",6.83,116200,{"date":1486,"open":1102,"high":368,"low":260,"close":426,"change":278,"percent_change":1487,"volume":1488,"transactions":9,"vwap":426},"2025-09-05",0.83,93000,{"date":1490,"open":1120,"high":370,"low":20,"close":261,"change":1272,"percent_change":1491,"volume":1449,"transactions":9,"vwap":261},"2025-09-04",4.31,{"date":1493,"open":218,"high":285,"low":22,"close":218,"change":410,"percent_change":1413,"volume":1494,"transactions":9,"vwap":218},"2025-09-03",107900,{"date":1496,"open":269,"high":245,"low":218,"close":219,"change":475,"percent_change":1497,"volume":1498,"transactions":9,"vwap":219},"2025-09-02",-3.58,88700,{"date":1500,"open":261,"high":323,"low":305,"close":261,"change":254,"percent_change":254,"volume":1501,"transactions":9,"vwap":261},"2025-08-29",56800,{"date":1503,"open":1077,"high":1077,"low":269,"close":261,"change":344,"percent_change":1504,"volume":1505,"transactions":9,"vwap":261},"2025-08-28",-1.63,95300,{"date":1507,"open":392,"high":377,"low":323,"close":1077,"change":546,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1077},"2025-08-27",-1.34,61000,{"date":1511,"open":276,"high":362,"low":333,"close":392,"change":334,"percent_change":335,"volume":1512,"transactions":9,"vwap":392},"2025-08-26",98700,{"date":1514,"open":321,"high":330,"low":1102,"close":276,"change":287,"percent_change":1515,"volume":1516,"transactions":9,"vwap":276},"2025-08-25",1.07,100600,{"date":1518,"open":269,"high":392,"low":219,"close":342,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":342},"2025-08-22",0.23,6.57,198300,{"date":1523,"open":22,"high":207,"low":190,"close":219,"change":238,"percent_change":239,"volume":1524,"transactions":9,"vwap":219},"2025-08-21",69100,{"date":1526,"open":218,"high":1207,"low":502,"close":1120,"change":254,"percent_change":254,"volume":1527,"transactions":9,"vwap":1120},"2025-08-20",82500,{"date":1529,"open":22,"high":216,"low":20,"close":1120,"change":254,"percent_change":254,"volume":1530,"transactions":9,"vwap":1120},"2025-08-19",76100,{"date":1532,"open":22,"high":1207,"low":190,"close":1120,"change":17,"percent_change":724,"volume":1533,"transactions":9,"vwap":1120},"2025-08-18",108600,{"date":1535,"open":509,"high":20,"low":93,"close":190,"change":254,"percent_change":254,"volume":1536,"transactions":9,"vwap":190},"2025-08-15",66900,{"date":1538,"open":20,"high":22,"low":510,"close":190,"change":434,"percent_change":1539,"volume":1540,"transactions":9,"vwap":190},"2025-08-14",-3.42,117800,{"date":1542,"open":535,"high":269,"low":1033,"close":207,"change":495,"percent_change":1543,"volume":1544,"transactions":9,"vwap":207},"2025-08-13",10.73,220200,{"date":1546,"open":544,"high":517,"low":1020,"close":1020,"change":200,"percent_change":1034,"volume":1547,"transactions":9,"vwap":1020},"2025-08-12",259200,{"date":1549,"open":294,"high":218,"low":1020,"close":538,"change":821,"percent_change":1550,"volume":659,"transactions":9,"vwap":538},"2025-08-11",-6.96,{"date":1552,"open":544,"high":22,"low":544,"close":20,"change":147,"percent_change":1553,"volume":1554,"transactions":9,"vwap":20},"2025-08-08",10.22,329800,{"date":1556,"open":636,"high":535,"low":86,"close":646,"change":410,"percent_change":1557,"volume":1558,"transactions":9,"vwap":646},"2025-08-07",-0.63,396500,{"date":1560,"open":526,"high":545,"low":641,"close":636,"change":220,"percent_change":1561,"volume":1562,"transactions":9,"vwap":636},"2025-08-06",-2.48,865500,{"date":1564,"open":191,"high":518,"low":1033,"close":536,"change":410,"percent_change":1041,"volume":1565,"transactions":9,"vwap":536},"2025-08-05",933600,{"date":1567,"open":537,"high":517,"low":678,"close":544,"change":662,"percent_change":736,"volume":1568,"transactions":9,"vwap":544},"2025-08-04",346500,{"date":1570,"open":219,"high":219,"low":667,"close":537,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":537},"2025-08-01",-0.44,-12.22,556400,{"date":1575,"open":1077,"high":330,"low":269,"close":305,"change":475,"percent_change":1576,"volume":1577,"transactions":9,"vwap":305},"2025-07-31",-3.49,142100,{"date":1579,"open":341,"high":341,"low":426,"close":342,"change":344,"percent_change":1103,"volume":1580,"transactions":9,"vwap":342},"2025-07-30",110000,{"date":1582,"open":1101,"high":1101,"low":331,"close":331,"change":581,"percent_change":1583,"volume":1584,"transactions":9,"vwap":331},"2025-07-29",-2.32,56300,{"date":1586,"open":1452,"high":1452,"low":1107,"close":1116,"change":546,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1116},"2025-07-28",-1.27,71400,{"date":1590,"open":384,"high":1591,"low":377,"close":1591,"change":418,"percent_change":835,"volume":1592,"transactions":9,"vwap":1591},"2025-07-25",3.93,55200,{"date":1594,"open":1467,"high":1467,"low":353,"close":341,"change":996,"percent_change":1595,"volume":1596,"transactions":9,"vwap":341},"2025-07-24",-4.26,73000,{"date":1598,"open":1101,"high":1478,"low":1101,"close":1472,"change":830,"percent_change":678,"volume":1599,"transactions":9,"vwap":1472},"2025-07-23",100200,{"date":1601,"open":333,"high":1448,"low":333,"close":384,"change":1602,"percent_change":1603,"volume":1083,"transactions":9,"vwap":384},"2025-07-22",0.18,4.88,{"date":1605,"open":305,"high":342,"low":305,"close":1077,"change":17,"percent_change":965,"volume":1606,"transactions":9,"vwap":1077},"2025-07-21",131800,{"date":1608,"open":305,"high":260,"low":269,"close":216,"change":278,"percent_change":1609,"volume":1610,"transactions":9,"vwap":216},"2025-07-18",0.84,88200,{"date":1612,"open":262,"high":216,"low":1207,"close":262,"change":622,"percent_change":1613,"volume":1614,"transactions":9,"vwap":262},"2025-07-17",0.56,74700,{"date":1616,"open":216,"high":323,"low":1120,"close":285,"change":117,"percent_change":263,"volume":619,"transactions":9,"vwap":285},"2025-07-16",{"date":1618,"open":216,"high":260,"low":285,"close":269,"change":200,"percent_change":1619,"volume":1620,"transactions":9,"vwap":269},"2025-07-15",-1.11,106000,{"date":1622,"open":305,"high":305,"low":262,"close":216,"change":546,"percent_change":1131,"volume":1623,"transactions":9,"vwap":216},"2025-07-14",93300,{"date":1625,"open":323,"high":323,"low":216,"close":370,"change":200,"percent_change":923,"volume":1626,"transactions":9,"vwap":370},"2025-07-11",79200,{"date":1628,"open":216,"high":321,"low":216,"close":306,"change":112,"percent_change":1629,"volume":1257,"transactions":9,"vwap":306},"2025-07-10",1.66,{"date":1631,"open":245,"high":227,"low":270,"close":227,"change":709,"percent_change":1090,"volume":1632,"transactions":9,"vwap":227},"2025-07-09",191400,{"date":1634,"open":305,"high":323,"low":262,"close":245,"change":334,"percent_change":1309,"volume":1635,"transactions":9,"vwap":245},"2025-07-08",103800,{"date":1637,"open":261,"high":323,"low":270,"close":305,"change":546,"percent_change":1131,"volume":1638,"transactions":9,"vwap":305},"2025-07-07",193600,{"date":1640,"open":426,"high":306,"low":229,"close":323,"change":117,"percent_change":1429,"volume":1380,"transactions":9,"vwap":323},"2025-07-03",{"date":1642,"open":1207,"high":1102,"low":1207,"close":426,"change":1272,"percent_change":905,"volume":1643,"transactions":9,"vwap":426},"2025-07-02",644500,{"date":1645,"open":20,"high":269,"low":20,"close":207,"change":287,"percent_change":1646,"volume":1643,"transactions":9,"vwap":207},"2025-07-01",1.15,{"date":1648,"open":245,"high":216,"low":294,"close":294,"change":684,"percent_change":1649,"volume":1650,"transactions":9,"vwap":294},"2025-06-30",-3.07,140500,{"date":1652,"open":269,"high":227,"low":1207,"close":229,"change":287,"percent_change":122,"volume":1653,"transactions":9,"vwap":229},"2025-06-27",255100,{"date":1655,"open":262,"high":245,"low":207,"close":285,"change":254,"percent_change":254,"volume":1189,"transactions":9,"vwap":285},"2025-06-26",{"date":1657,"open":323,"high":306,"low":270,"close":285,"change":254,"percent_change":254,"volume":1658,"transactions":9,"vwap":285},"2025-06-25",152600,{"date":1660,"open":1207,"high":285,"low":219,"close":285,"change":238,"percent_change":1121,"volume":1661,"transactions":9,"vwap":285},"2025-06-24",307900,{"date":1663,"open":1120,"high":285,"low":93,"close":1207,"change":622,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1207},"2025-06-23",0.57,205700,{"date":1667,"open":262,"high":262,"low":218,"close":207,"change":117,"percent_change":263,"volume":1668,"transactions":9,"vwap":207},"2025-06-20",124000,{"date":1670,"open":207,"high":262,"low":219,"close":270,"change":238,"percent_change":1121,"volume":1671,"transactions":9,"vwap":270},"2025-06-18",104100,{"date":1673,"open":270,"high":285,"low":20,"close":207,"change":200,"percent_change":1674,"volume":1675,"transactions":9,"vwap":207},"2025-06-17",-1.13,109700,{"date":1677,"open":216,"high":216,"low":1207,"close":269,"change":254,"percent_change":254,"volume":1453,"transactions":9,"vwap":269},"2025-06-16",{"date":1679,"open":207,"high":245,"low":1120,"close":269,"change":334,"percent_change":1680,"volume":1681,"transactions":9,"vwap":269},"2025-06-13",-0.84,120000,{"date":1683,"open":219,"high":305,"low":20,"close":229,"change":609,"percent_change":1684,"volume":1685,"transactions":9,"vwap":229},"2025-06-12",2.29,71500,{"date":1687,"open":245,"high":305,"low":219,"close":219,"change":334,"percent_change":1688,"volume":1689,"transactions":9,"vwap":219},"2025-06-11",-0.85,55800,{"date":1691,"open":270,"high":229,"low":218,"close":1207,"change":622,"percent_change":1664,"volume":1692,"transactions":9,"vwap":1207},"2025-06-10",72500,{"date":1694,"open":1171,"high":285,"low":190,"close":207,"change":841,"percent_change":362,"volume":1695,"transactions":9,"vwap":207},"2025-06-09",107500,{"date":1697,"open":1171,"high":218,"low":511,"close":24,"change":238,"percent_change":503,"volume":1698,"transactions":9,"vwap":24},"2025-06-06",148300,{"date":1700,"open":1171,"high":199,"low":511,"close":93,"change":410,"percent_change":1701,"volume":1702,"transactions":9,"vwap":93},"2025-06-05",-0.59,87500,{"date":1704,"open":510,"high":199,"low":502,"close":190,"change":709,"percent_change":1705,"volume":939,"transactions":9,"vwap":190},"2025-06-04",1.5,{"date":1707,"open":535,"high":511,"low":703,"close":510,"change":785,"percent_change":1708,"volume":1709,"transactions":9,"vwap":510},"2025-06-03",6.37,131200,{"date":1711,"open":538,"high":545,"low":646,"close":641,"change":200,"percent_change":1712,"volume":1713,"transactions":9,"vwap":641},"2025-06-02",-1.26,151300,{"date":1715,"open":1033,"high":560,"low":529,"close":635,"change":334,"percent_change":1716,"volume":1717,"transactions":9,"vwap":635},"2025-05-30",-0.93,262600,{"date":1719,"open":678,"high":538,"low":698,"close":538,"change":418,"percent_change":269,"volume":1113,"transactions":9,"vwap":538},"2025-05-29",{"date":1721,"open":703,"high":1020,"low":667,"close":678,"change":238,"percent_change":147,"volume":1722,"transactions":9,"vwap":678},"2025-05-28",176500,{"date":1724,"open":537,"high":1020,"low":698,"close":86,"change":334,"percent_change":1725,"volume":1726,"transactions":9,"vwap":86},"2025-05-27",-0.96,131400,{"date":1728,"open":678,"high":1020,"low":692,"close":529,"change":546,"percent_change":1103,"volume":1729,"transactions":9,"vwap":529},"2025-05-23",120200,{"date":1731,"open":697,"high":635,"low":683,"close":1020,"change":662,"percent_change":725,"volume":1732,"transactions":9,"vwap":1020},"2025-05-22",135500,{"date":1734,"open":86,"high":636,"low":683,"close":698,"change":344,"percent_change":1312,"volume":1735,"transactions":9,"vwap":698},"2025-05-21",176900,{"date":1737,"open":537,"high":560,"low":703,"close":641,"change":117,"percent_change":1738,"volume":1739,"transactions":9,"vwap":641},"2025-05-20",-0.32,180400,{"date":1741,"open":1033,"high":1033,"low":646,"close":636,"change":434,"percent_change":1742,"volume":1743,"transactions":9,"vwap":636},"2025-05-19",-3.67,165000,{"date":1745,"open":535,"high":517,"low":537,"close":567,"change":25,"percent_change":1746,"volume":1747,"transactions":9,"vwap":567},"2025-05-16",2.19,152900,{"date":1749,"open":544,"high":544,"low":1020,"close":535,"change":334,"percent_change":1716,"volume":1750,"transactions":9,"vwap":535},"2025-05-15",104400,{"date":1752,"open":511,"high":190,"low":537,"close":536,"change":754,"percent_change":1753,"volume":1754,"transactions":9,"vwap":536},"2025-05-14",-4.72,178900,{"date":1756,"open":511,"high":207,"low":528,"close":190,"change":25,"percent_change":1360,"volume":1638,"transactions":9,"vwap":190},"2025-05-13",{"date":1758,"open":20,"high":1207,"low":536,"close":568,"change":662,"percent_change":965,"volume":1759,"transactions":9,"vwap":568},"2025-05-12",221900,{"date":1761,"open":219,"high":219,"low":646,"close":536,"change":1429,"percent_change":1762,"volume":1763,"transactions":9,"vwap":536},"2025-05-09",-7.71,241400,{"date":1765,"open":20,"high":269,"low":20,"close":219,"change":662,"percent_change":863,"volume":1766,"transactions":9,"vwap":219},"2025-05-08",128100,{"date":1768,"open":567,"high":509,"low":567,"close":1171,"change":361,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1171},"2025-05-07",4.28,96900,{"date":1772,"open":518,"high":502,"low":536,"close":567,"change":200,"percent_change":1773,"volume":1774,"transactions":9,"vwap":567},"2025-05-06",-1.21,110600,{"date":1776,"open":568,"high":190,"low":517,"close":528,"change":200,"percent_change":1777,"volume":1778,"transactions":9,"vwap":528},"2025-05-05",-1.19,122900,{"date":1780,"open":568,"high":190,"low":191,"close":519,"change":709,"percent_change":1781,"volume":1782,"transactions":9,"vwap":519},"2025-05-02",1.52,158200,{"date":1784,"open":517,"high":511,"low":567,"close":517,"change":238,"percent_change":503,"volume":1785,"transactions":9,"vwap":517},"2025-05-01",113400,{"date":1787,"open":545,"high":519,"low":536,"close":545,"change":200,"percent_change":1788,"volume":1789,"transactions":9,"vwap":545},"2025-04-30",-1.2,269200,{"date":1791,"open":567,"high":519,"low":536,"close":502,"change":709,"percent_change":1781,"volume":1792,"transactions":9,"vwap":502},"2025-04-29",242800,{"date":1794,"open":190,"high":21,"low":536,"close":518,"change":314,"percent_change":1795,"volume":1796,"transactions":9,"vwap":518},"2025-04-28",-2.96,271400,{"date":1798,"open":21,"high":219,"low":93,"close":24,"change":546,"percent_change":1799,"volume":1800,"transactions":9,"vwap":24},"2025-04-25",-1.46,231500,{"date":1802,"open":21,"high":218,"low":190,"close":198,"change":238,"percent_change":239,"volume":1803,"transactions":9,"vwap":198},"2025-04-24",195300,{"date":1805,"open":294,"high":323,"low":190,"close":509,"change":25,"percent_change":1806,"volume":1807,"transactions":9,"vwap":509},"2025-04-23",2.09,205500,{"date":185,"open":568,"high":198,"low":517,"close":519,"change":278,"percent_change":72,"volume":1809,"transactions":9,"vwap":519},192400]