[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLTH":3,"homepage-market-summary":31,"stock-historical-DLTH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DLTH","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},"Duluth Holdings Inc. Class B Common Stock","Nasdaq",null,"RETAIL-APPAREL & ACCESSORY STORES","Duluth Holdings Inc is an apparel brand in the United States. The company offers shirts, pants, and casual wear for men and women under brands like Alaskan Hardgear, Armachillo, Ballroom, Cab Commander, Crouch Gusset, Dry on the Fly, Duluth Trading Co, Duluthflex, Fire Hose, Longtail T, No Polo Shirt, No Yank, Wild Boar, and others. The Company's revenue consists of the sale of apparel, footwear, and hard goods. The company operates in a single operating segment.","2,057","Mount Horeb, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.93,4.01,4.11,3.91,3.94,-0.01,-0.25,63842.319321,1273,3.9899,5.09,2.02,168489.875508044,62.2,2731,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.66,337373,123141268.877011,113.59,"2025-04-22",[182,183,192,201,209,218,229,237,247,257,266,276,285,296,306,316,325,335,345,355,364,372,381,389,397,406,413,422,431,440,447,454,463,472,480,489,494,501,508,516,524,531,539,546,554,560,567,575,582,590,596,603,612,621,629,635,642,649,654,658,662,666,670,674,680,687,692,698,704,709,715,722,727,732,736,740,747,753,758,763,772,778,786,794,800,805,809,816,822,826,830,836,843,849,855,862,868,874,879,886,892,898,903,908,913,919,923,929,932,939,945,951,954,959,963,969,974,977,981,985,992,997,1001,1006,1010,1015,1020,1024,1028,1032,1039,1043,1047,1051,1056,1059,1063,1069,1076,1083,1087,1092,1096,1101,1106,1112,1118,1123,1127,1131,1135,1141,1144,1151,1154,1158,1164,1169,1175,1180,1185,1190,1195,1202,1208,1213,1217,1224,1228,1233,1237,1242,1247,1252,1256,1259,1263,1266,1270,1275,1280,1283,1287,1291,1295,1298,1301,1304,1308,1314,1319,1323,1329,1332,1335,1339,1343,1348,1352,1356,1360,1367,1372,1375,1380,1385,1390,1396,1401,1407,1412,1417,1420,1425,1429,1433,1436,1439,1443,1447,1452,1458,1463,1467,1472,1477,1482,1485,1489,1494,1499,1504,1510,1514,1517,1521,1523,1528,1532,1536,1540,1545,1550,1554,1558,1565,1570,1574,1578,1583,1588,1592,1596,1600,1605,1610,1614,1619,1625,1630,1633,1637,1640,1645,1650,1655,1657,1661,1665,1669,1673,1676,1680,1685,1688,1693,1696,1700,1703,1707,1711,1715,1719,1723,1728,1733,1737,1741,1744,1747,1752,1757,1761,1765,1770,1773,1777,1780,1784,1786,1789,1793,1796,1799,1802,1807,1811,1814,1818,1821,1825,1829,1834,1838,1842,1845,1850,1854,1857,1862,1867,1872,1877,1881,1884,1889,1894,1900,1904,1908,1914,1918,1922,1925,1931,1936,1939,1943,1948,1952,1958,1962,1967,1971,1975,1977,1981,1985,1991,1995,1999,2003,2007,2012,2016,2020,2024,2027,2032,2037,2041,2043,2047,2050,2054],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.9,4.115,0.04,1.03,70402.312109,1286,3.976,{"date":193,"open":20,"high":194,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.04,3.86,-0.04,-1.02,74202.85736,1221,3.9712,{"date":202,"open":185,"high":203,"low":204,"close":20,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",3.96,3.89,0,38086.650369,1053,3.9286,{"date":210,"open":203,"high":211,"low":212,"close":20,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",4.0099,3.75,-0.03,-0.76,63819.658308,999,3.9234,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.99,4.02,3.95,3.97,-0.05,-1.24,49909.29167,817,3.9791,{"date":230,"open":17,"high":231,"low":223,"close":221,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",4.16,-0.045,-1.11,37834.58289,1405,4.0181,{"date":238,"open":239,"high":240,"low":194,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",4.2,4.21,4.065,-0.115,-2.75,45568.40713,1334,4.103,{"date":248,"open":239,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",4.31,4.105,4.18,-0.005,-0.12,52324.625804,885,4.2275,{"date":258,"open":259,"high":259,"low":194,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",4.24,4.185,-0.095,-2.22,75558.42418,933,4.1501,{"date":267,"open":268,"high":269,"low":194,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",4.19,4.39,4.28,0.09,2.15,206676.838435,1766,4.2462,{"date":277,"open":278,"high":279,"low":278,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",4.15,4.3397,0.05,1.21,46184.311589,738,4.23,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.29,4.348,4.12,4.14,-0.15,-3.5,71071.34998,1318,4.2312,{"date":297,"open":298,"high":299,"low":300,"close":287,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",4.46,4.495,4.275,-0.21,-4.67,87753.44931,917,4.339,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":291,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",4.6,4.62,4.26,4.5,-3.23,100943.606811,1341,4.5126,{"date":317,"open":309,"high":318,"low":319,"close":97,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",4.77,4.56,0.03,0.65,167577.819774,1646,4.692,{"date":326,"open":327,"high":328,"low":329,"close":309,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",4.54,4.68,4.405,0.08,1.76,64295.778379,1041,4.5953,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",4.44,4.66,4.4,0.1,2.25,120053.971833,1241,4.5146,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",4.57,4.7,4.37,-0.08,-1.77,189021.603921,1381,4.5242,{"date":356,"open":357,"high":358,"low":240,"close":359,"change":108,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",4.42,4.5895,4.52,1.35,419933.138056,3011,4.4445,{"date":365,"open":239,"high":327,"low":366,"close":298,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",3.8005,0.84,23.2,3333253.312349,35583,4.2034,{"date":373,"open":374,"high":195,"low":375,"close":376,"change":21,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",3.69,3.51,3.62,-0.28,146285.715457,1048,3.6092,{"date":382,"open":383,"high":374,"low":384,"close":383,"change":224,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",3.63,3.575,-1.36,37203.150057,466,3.6185,{"date":390,"open":391,"high":374,"low":392,"close":393,"change":205,"percent_change":205,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.65,3.56,3.68,37617.70151,616,3.6359,{"date":398,"open":399,"high":400,"low":376,"close":393,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",3.7,3.72,-0.02,-0.54,23089.475599,527,3.6724,{"date":407,"open":374,"high":408,"low":374,"close":399,"change":213,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",3.82,-0.8,42620.5579,737,3.7421,{"date":414,"open":415,"high":416,"low":374,"close":417,"change":224,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",3.74,3.77,3.73,-1.32,34625.70298,601,3.7389,{"date":423,"open":212,"high":424,"low":425,"close":426,"change":320,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",3.8295,3.67,3.78,0.8,35784.555366,465,3.7599,{"date":432,"open":433,"high":434,"low":399,"close":212,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",3.81,3.905,-0.06,-1.57,24887.504049,355,3.7725,{"date":441,"open":442,"high":442,"low":399,"close":433,"change":213,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",3.85,-0.78,46697.254836,1583,3.7734,{"date":448,"open":433,"high":442,"low":391,"close":449,"change":320,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",3.84,0.79,63176.572199,650,3.7358,{"date":455,"open":456,"high":457,"low":374,"close":433,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",3.87,3.9999,0.01,0.26,24350.03748,484,3.8172,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":291,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",3.88,4.1721,3.8,-3.8,36829.991767,1278,3.8965,{"date":473,"open":474,"high":475,"low":16,"close":222,"change":350,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",4,4.085,-1.99,36893.907191,792,3.9688,{"date":481,"open":482,"high":483,"low":222,"close":484,"change":108,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",3.98,4.08,4.03,1.51,49343.911667,1201,4.0007,{"date":490,"open":223,"high":239,"low":20,"close":223,"change":205,"percent_change":205,"volume":491,"transactions":492,"vwap":493},"2026-08-13",44391.377774,889,4.0295,{"date":495,"open":474,"high":484,"low":496,"close":223,"change":213,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",3.885,-0.75,45665.218309,771,3.9558,{"date":502,"open":482,"high":483,"low":222,"close":474,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",0.02,0.5,45173.989215,789,4.004,{"date":509,"open":510,"high":239,"low":442,"close":482,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",4.13,-0.2,-4.78,111867.712385,968,4.0101,{"date":517,"open":518,"high":284,"low":519,"close":251,"change":503,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",4.22,4.1081,0.48,53703.169978,852,4.1704,{"date":525,"open":483,"high":518,"low":526,"close":231,"change":187,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",4.07,0.97,83658.021237,1310,4.1539,{"date":532,"open":231,"high":533,"low":534,"close":289,"change":435,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",4.1741,4.0648,-1.44,39034.709662,919,4.119,{"date":540,"open":239,"high":541,"low":231,"close":251,"change":458,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",4.27,0.24,26331.219485,712,4.205,{"date":547,"open":483,"high":518,"low":548,"close":549,"change":271,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",4.06,4.17,2.21,36674.753989,692,4.169,{"date":555,"open":484,"high":556,"low":17,"close":483,"change":503,"percent_change":54,"volume":557,"transactions":558,"vwap":559},"2026-07-31",4.155,25089.683905,550,4.0859,{"date":561,"open":484,"high":562,"low":17,"close":548,"change":280,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",4.0999,1.25,29749.893536,392,4.0561,{"date":568,"open":270,"high":569,"low":17,"close":17,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",4.3,-0.29,-6.74,34344.792024,532,4.1121,{"date":576,"open":270,"high":577,"low":310,"close":569,"change":320,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",4.415,0.7,38907.921537,690,4.3252,{"date":583,"open":239,"high":584,"low":290,"close":541,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",4.335,0.07,1.67,54101.327601,423,4.2143,{"date":591,"open":239,"high":249,"low":592,"close":239,"change":205,"percent_change":205,"volume":593,"transactions":594,"vwap":595},"2026-07-24",4.1,19785.544663,448,4.222,{"date":597,"open":249,"high":249,"low":598,"close":239,"change":301,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",4.09,-4.76,40734.25863,745,4.2036,{"date":604,"open":605,"high":308,"low":606,"close":607,"change":401,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",4.38,4.2581,4.41,-0.45,62794.688205,1166,4.4226,{"date":613,"open":239,"high":614,"low":549,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",4.45,4.43,0.23,5.48,89195.438139,799,4.34,{"date":622,"open":310,"high":623,"low":239,"close":239,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",4.4505,-0.07,-1.64,85909.809101,1444,4.3087,{"date":630,"open":631,"high":632,"low":284,"close":541,"change":435,"percent_change":633,"volume":634,"transactions":9,"vwap":541},"2026-07-17",4.25,4.365,-1.39,52800,{"date":636,"open":518,"high":339,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-16",4.175,4.33,0.11,2.61,48100,{"date":643,"open":592,"high":644,"low":645,"close":518,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":518},"2026-07-15",4.265,4.044,0.12,2.93,77500,{"date":650,"open":651,"high":592,"low":474,"close":592,"change":280,"percent_change":652,"volume":653,"transactions":9,"vwap":592},"2026-07-14",4.05,1.23,54500,{"date":655,"open":484,"high":656,"low":17,"close":651,"change":503,"percent_change":504,"volume":657,"transactions":9,"vwap":651},"2026-07-13",4.125,78000,{"date":659,"open":231,"high":518,"low":17,"close":484,"change":291,"percent_change":660,"volume":661,"transactions":9,"vwap":484},"2026-07-10",-3.59,51600,{"date":663,"open":268,"high":249,"low":17,"close":251,"change":320,"percent_change":664,"volume":665,"transactions":9,"vwap":251},"2026-07-09",0.72,99000,{"date":667,"open":541,"high":541,"low":17,"close":278,"change":253,"percent_change":668,"volume":669,"transactions":9,"vwap":278},"2026-07-08",-2.81,114800,{"date":671,"open":347,"high":348,"low":310,"close":541,"change":570,"percent_change":672,"volume":673,"transactions":9,"vwap":541},"2026-07-07",-6.36,98900,{"date":675,"open":357,"high":676,"low":677,"close":319,"change":639,"percent_change":678,"volume":679,"transactions":9,"vwap":319},"2026-07-06",4.72,4.355,2.47,217800,{"date":681,"open":682,"high":683,"low":349,"close":614,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":614},"2026-07-02",4.59,4.67,-0.09,-1.98,84300,{"date":688,"open":309,"high":689,"low":690,"close":327,"change":108,"percent_change":83,"volume":691,"transactions":9,"vwap":327},"2026-07-01",4.695,4.395,133800,{"date":693,"open":97,"high":97,"low":337,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",4.48,-0.17,-3.66,147000,{"date":699,"open":284,"high":700,"low":284,"close":97,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":97},"2026-06-29",4.76,0.42,9.93,320700,{"date":705,"open":620,"high":339,"low":231,"close":284,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":284},"2026-06-26",-0.11,-2.53,152500,{"date":710,"open":287,"high":349,"low":711,"close":620,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":620},"2026-06-25",4.138,0.125,2.97,126500,{"date":716,"open":289,"high":717,"low":16,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",4.255,4.215,0.075,1.81,92800,{"date":723,"open":19,"high":231,"low":185,"close":290,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":290},"2026-06-23",0.13,3.24,145400,{"date":728,"open":259,"high":270,"low":16,"close":17,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":17},"2026-06-22",-0.23,-5.42,290000,{"date":733,"open":569,"high":269,"low":734,"close":259,"change":280,"percent_change":61,"volume":735,"transactions":9,"vwap":259},"2026-06-18",4.218,150900,{"date":737,"open":631,"high":690,"low":268,"close":268,"change":224,"percent_change":738,"volume":739,"transactions":9,"vwap":268},"2026-06-17",-1.18,147500,{"date":741,"open":742,"high":743,"low":549,"close":259,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":259},"2026-06-16",4.74,4.98,-0.5,-10.55,307700,{"date":748,"open":749,"high":749,"low":750,"close":742,"change":108,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-06-15",4.91,4.562,1.28,320900,{"date":754,"open":755,"high":26,"low":328,"close":328,"change":684,"percent_change":756,"volume":757,"transactions":9,"vwap":328},"2026-06-12",4.83,-1.89,278400,{"date":759,"open":327,"high":755,"low":760,"close":318,"change":542,"percent_change":761,"volume":762,"transactions":9,"vwap":318},"2026-06-11",4.47,5.3,419200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-10",4.61,4.9,4.505,4.53,-0.14,-3,294900,{"date":773,"open":337,"high":774,"low":632,"close":683,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":683},"2026-06-09",4.939,0.36,8.35,544300,{"date":779,"open":780,"high":781,"low":782,"close":249,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":249},"2026-06-08",3.38,4.375,3.35,0.99,29.82,1201400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":706,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-05",3.43,3.59,3.26,3.32,-3.21,111100,{"date":795,"open":796,"high":797,"low":798,"close":788,"change":205,"percent_change":205,"volume":799,"transactions":9,"vwap":788},"2026-06-04",3.5,3.54,3.4,49400,{"date":801,"open":796,"high":802,"low":788,"close":788,"change":624,"percent_change":803,"volume":804,"transactions":9,"vwap":788},"2026-06-03",3.53,-2,36700,{"date":806,"open":375,"high":391,"low":807,"close":796,"change":21,"percent_change":377,"volume":808,"transactions":9,"vwap":796},"2026-06-02",3.47,49500,{"date":810,"open":811,"high":812,"low":811,"close":375,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":375},"2026-06-01",3.285,3.535,0.16,4.78,71600,{"date":817,"open":392,"high":391,"low":818,"close":782,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":782},"2026-05-29",3.311,-0.24,-6.69,108500,{"date":823,"open":797,"high":425,"low":797,"close":789,"change":108,"percent_change":824,"volume":825,"transactions":9,"vwap":789},"2026-05-28",1.7,47800,{"date":827,"open":383,"high":399,"low":782,"close":802,"change":828,"percent_change":243,"volume":829,"transactions":9,"vwap":802},"2026-05-27",-0.1,66800,{"date":831,"open":832,"high":832,"low":833,"close":383,"change":458,"percent_change":834,"volume":835,"transactions":9,"vwap":383},"2026-05-26",3.66,3.48,0.28,69900,{"date":837,"open":807,"high":838,"low":839,"close":376,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":376},"2026-05-22",3.685,3.45,0.15,4.32,107400,{"date":844,"open":845,"high":797,"low":846,"close":807,"change":646,"percent_change":847,"volume":848,"transactions":9,"vwap":807},"2026-05-21",3.36,3.34,3.58,97700,{"date":850,"open":851,"high":807,"low":851,"close":782,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":782},"2026-05-20",3.16,0.2,6.35,111700,{"date":856,"open":82,"high":857,"low":858,"close":859,"change":187,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-19",3.175,3.03,3.15,1.29,52000,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":646,"percent_change":17,"volume":867,"transactions":9,"vwap":866},"2026-05-18",2.99,3.245,3.11,60500,{"date":869,"open":870,"high":871,"low":872,"close":864,"change":196,"percent_change":418,"volume":873,"transactions":9,"vwap":864},"2026-05-15",3.01,3.045,2.965,50800,{"date":875,"open":876,"high":877,"low":870,"close":858,"change":401,"percent_change":878,"volume":873,"transactions":9,"vwap":858},"2026-05-14",3.13,3.27,-0.66,{"date":880,"open":864,"high":881,"low":882,"close":883,"change":330,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-13",3.07,2.875,3.05,2.69,90800,{"date":887,"open":888,"high":888,"low":889,"close":713,"change":684,"percent_change":890,"volume":891,"transactions":9,"vwap":713},"2026-05-12",3.06,2.94,-2.94,46500,{"date":893,"open":894,"high":894,"low":895,"close":888,"change":511,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2026-05-11",3.22,3,-6.13,113900,{"date":899,"open":780,"high":780,"low":900,"close":790,"change":253,"percent_change":901,"volume":902,"transactions":9,"vwap":790},"2026-05-08",3.17,-3.55,30800,{"date":904,"open":905,"high":780,"low":906,"close":780,"change":639,"percent_change":845,"volume":907,"transactions":9,"vwap":780},"2026-05-07",3.31,3.222,32000,{"date":909,"open":791,"high":791,"low":910,"close":877,"change":435,"percent_change":911,"volume":912,"transactions":9,"vwap":877},"2026-05-06",3.182,-1.8,44700,{"date":914,"open":905,"high":798,"low":915,"close":916,"change":503,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-05",3.28,3.33,0.6,39500,{"date":920,"open":788,"high":788,"low":877,"close":905,"change":684,"percent_change":921,"volume":922,"transactions":9,"vwap":905},"2026-05-04",-2.65,79500,{"date":924,"open":925,"high":926,"low":927,"close":798,"change":340,"percent_change":858,"volume":928,"transactions":9,"vwap":798},"2026-05-01",3.3,3.49,3.239,60200,{"date":930,"open":780,"high":780,"low":931,"close":925,"change":684,"percent_change":921,"volume":873,"transactions":9,"vwap":925},"2026-04-30",3.21,{"date":933,"open":375,"high":934,"low":905,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-29",3.525,3.39,-0.13,-3.69,68000,{"date":940,"open":393,"high":212,"low":941,"close":942,"change":291,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-28",3.505,3.52,-4.09,30300,{"date":946,"open":947,"high":948,"low":947,"close":425,"change":585,"percent_change":949,"volume":950,"transactions":9,"vwap":425},"2026-04-27",3.6,3.705,1.94,53200,{"date":952,"open":790,"high":947,"low":790,"close":947,"change":724,"percent_change":212,"volume":953,"transactions":9,"vwap":947},"2026-04-24",164600,{"date":955,"open":947,"high":956,"low":89,"close":807,"change":706,"percent_change":957,"volume":958,"transactions":9,"vwap":807},"2026-04-23",3.708,-3.07,78100,{"date":960,"open":797,"high":961,"low":942,"close":847,"change":108,"percent_change":824,"volume":962,"transactions":9,"vwap":847},"2026-04-22",3.665,44200,{"date":964,"open":847,"high":965,"low":966,"close":942,"change":196,"percent_change":967,"volume":968,"transactions":9,"vwap":942},"2026-04-21",3.605,3.44,-1.12,119300,{"date":970,"open":905,"high":971,"low":905,"close":392,"change":122,"percent_change":972,"volume":973,"transactions":9,"vwap":392},"2026-04-20",3.57,7.55,195200,{"date":975,"open":931,"high":782,"low":900,"close":905,"change":724,"percent_change":598,"volume":976,"transactions":9,"vwap":905},"2026-04-17",88100,{"date":978,"open":857,"high":877,"low":859,"close":979,"change":684,"percent_change":243,"volume":980,"transactions":9,"vwap":979},"2026-04-16",3.18,33700,{"date":982,"open":983,"high":915,"low":876,"close":877,"change":724,"percent_change":290,"volume":984,"transactions":9,"vwap":877},"2026-04-15",3.145,96100,{"date":986,"open":859,"high":987,"low":988,"close":989,"change":21,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-14",3.25,3.12,3.14,-0.32,77000,{"date":993,"open":994,"high":916,"low":866,"close":859,"change":769,"percent_change":995,"volume":996,"transactions":9,"vwap":859},"2026-04-13",3.29,-4.26,73000,{"date":998,"open":905,"high":845,"low":851,"close":994,"change":401,"percent_change":999,"volume":1000,"transactions":9,"vwap":994},"2026-04-10",-0.6,64800,{"date":1002,"open":798,"high":1003,"low":790,"close":905,"change":350,"percent_change":1004,"volume":1005,"transactions":9,"vwap":905},"2026-04-09",3.435,-2.36,56300,{"date":1007,"open":780,"high":971,"low":845,"close":935,"change":340,"percent_change":1008,"volume":1009,"transactions":9,"vwap":935},"2026-04-08",3.04,123600,{"date":1011,"open":979,"high":1012,"low":888,"close":994,"change":271,"percent_change":1013,"volume":1014,"transactions":9,"vwap":994},"2026-04-07",3.355,2.81,108900,{"date":1016,"open":881,"high":894,"low":1017,"close":1018,"change":639,"percent_change":392,"volume":1019,"transactions":9,"vwap":1018},"2026-04-06",3.02,3.2,108700,{"date":1021,"open":895,"high":859,"low":1022,"close":82,"change":458,"percent_change":142,"volume":1023,"transactions":9,"vwap":82},"2026-04-02",2.96,50900,{"date":1025,"open":989,"high":979,"low":1026,"close":1026,"change":350,"percent_change":707,"volume":1027,"transactions":9,"vwap":1026},"2026-04-01",3.08,65700,{"date":1029,"open":647,"high":979,"low":647,"close":851,"change":1030,"percent_change":1031,"volume":854,"transactions":9,"vwap":851},"2026-03-31",0.27,9.34,{"date":1033,"open":1017,"high":1034,"low":1035,"close":1036,"change":253,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-30",3.085,2.85,2.89,-3.99,165800,{"date":1040,"open":876,"high":900,"low":895,"close":870,"change":253,"percent_change":1041,"volume":1042,"transactions":9,"vwap":870},"2026-03-27",-3.83,145900,{"date":1044,"open":900,"high":979,"low":858,"close":876,"change":401,"percent_change":1045,"volume":1046,"transactions":9,"vwap":876},"2026-03-26",-0.63,174000,{"date":1048,"open":877,"high":915,"low":82,"close":859,"change":213,"percent_change":1049,"volume":1050,"transactions":9,"vwap":859},"2026-03-25",-0.94,142400,{"date":1052,"open":859,"high":925,"low":1053,"close":979,"change":320,"percent_change":1054,"volume":1055,"transactions":9,"vwap":979},"2026-03-24",3.075,0.95,177200,{"date":1057,"open":1026,"high":725,"low":888,"close":859,"change":340,"percent_change":915,"volume":1058,"transactions":9,"vwap":859},"2026-03-23",333100,{"date":1060,"open":931,"high":846,"low":1022,"close":883,"change":684,"percent_change":1061,"volume":1062,"transactions":9,"vwap":883},"2026-03-20",-2.87,1051100,{"date":1064,"open":1065,"high":725,"low":1066,"close":989,"change":527,"percent_change":1067,"volume":1068,"transactions":9,"vwap":989},"2026-03-19",2.7,2.56,44.7,13680500,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":458,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-18",2.24,2.145,2.17,0.46,81500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":21,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-17",2.185,2.23,2.16,-0.46,14500,{"date":1084,"open":1085,"high":1085,"low":1080,"close":1073,"change":458,"percent_change":1074,"volume":1086,"transactions":9,"vwap":1073},"2026-03-16",2.2,16600,{"date":1088,"open":1089,"high":1089,"low":1080,"close":1080,"change":435,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-03-13",2.22,-2.7,19000,{"date":1093,"open":1079,"high":1094,"low":1080,"close":1089,"change":21,"percent_change":608,"volume":1095,"transactions":9,"vwap":1089},"2026-03-12",2.26,19300,{"date":1097,"open":1098,"high":1071,"low":1099,"close":1079,"change":585,"percent_change":725,"volume":1100,"transactions":9,"vwap":1079},"2026-03-11",2.195,2.14,40500,{"date":1102,"open":1080,"high":1103,"low":1080,"close":1080,"change":401,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1080},"2026-03-10",2.29,-0.92,50200,{"date":1107,"open":1085,"high":1094,"low":1108,"close":1109,"change":435,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-09",2.09,2.18,-2.68,60300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1071,"change":320,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1071},"2026-03-06",2.33,2.13,1.36,12100,{"date":1119,"open":1103,"high":1120,"low":550,"close":550,"change":253,"percent_change":1121,"volume":1122,"transactions":9,"vwap":550},"2026-03-05",2.32,-5.15,14400,{"date":1124,"open":1079,"high":1125,"low":1085,"close":1114,"change":340,"percent_change":694,"volume":1126,"transactions":9,"vwap":1114},"2026-03-04",2.37,29000,{"date":1128,"open":1099,"high":1079,"low":1129,"close":1079,"change":320,"percent_change":1116,"volume":1130,"transactions":9,"vwap":1079},"2026-03-03",2.04,26000,{"date":1132,"open":1133,"high":341,"low":1133,"close":1085,"change":280,"percent_change":1114,"volume":1134,"transactions":9,"vwap":1085},"2026-03-02",2.11,57800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":272,"change":936,"percent_change":1139,"volume":1140,"transactions":9,"vwap":272},"2026-02-27",2.28,2.148,-5.7,26600,{"date":1142,"open":550,"high":1103,"low":1078,"close":1137,"change":271,"percent_change":18,"volume":1143,"transactions":9,"vwap":1137},"2026-02-26",18900,{"date":1145,"open":1089,"high":1146,"low":1147,"close":1148,"change":684,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-25",2.245,2.151,2.19,-3.95,25800,{"date":1152,"open":1079,"high":1114,"low":550,"close":1137,"change":585,"percent_change":900,"volume":1153,"transactions":9,"vwap":1137},"2026-02-24",45100,{"date":1155,"open":1156,"high":1156,"low":550,"close":550,"change":301,"percent_change":1157,"volume":1126,"transactions":9,"vwap":550},"2026-02-23",2.4,-8.68,{"date":1159,"open":1160,"high":1161,"low":341,"close":1161,"change":646,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-20",2.295,2.42,5.22,31100,{"date":1165,"open":1114,"high":1114,"low":1089,"close":1166,"change":196,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-19",2.3,-1.71,27200,{"date":1170,"open":1171,"high":1161,"low":341,"close":1172,"change":187,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-18",2.41,2.34,1.74,37500,{"date":1176,"open":1177,"high":1125,"low":1085,"close":1166,"change":503,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1166},"2026-02-17",2.27,0.88,36600,{"date":1181,"open":1177,"high":1182,"low":341,"close":1137,"change":458,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1137},"2026-02-13",2.39,0.44,48500,{"date":1186,"open":1187,"high":1182,"low":1071,"close":1177,"change":684,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1177},"2026-02-12",2.36,-3.81,45400,{"date":1191,"open":1161,"high":1192,"low":1166,"close":1187,"change":224,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1187},"2026-02-11",2.504,-2.07,31600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1171,"change":828,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1171},"2026-02-10",2.53,2.565,2.38,-3.98,34800,{"date":1203,"open":1204,"high":1197,"low":1205,"close":1206,"change":108,"percent_change":1204,"volume":1207,"transactions":9,"vwap":1206},"2026-02-09",2.45,2.387,2.51,51700,{"date":1209,"open":1172,"high":678,"low":1210,"close":1204,"change":646,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1204},"2026-02-06",2.335,5.15,80300,{"date":1214,"open":1125,"high":1182,"low":1160,"close":1114,"change":435,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1114},"2026-02-05",-2.51,35000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1182,"change":401,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1182},"2026-02-04",2.43,2.465,2.35,-0.83,21700,{"date":1225,"open":1156,"high":1226,"low":1114,"close":1171,"change":458,"percent_change":701,"volume":1227,"transactions":9,"vwap":1171},"2026-02-03",2.44,111600,{"date":1229,"open":1182,"high":1230,"low":1221,"close":1156,"change":21,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1156},"2026-02-02",2.48,-0.41,51400,{"date":1234,"open":1171,"high":1230,"low":1235,"close":1171,"change":205,"percent_change":205,"volume":1236,"transactions":9,"vwap":1171},"2026-01-30",2.375,73300,{"date":1238,"open":1239,"high":1239,"low":1182,"close":1171,"change":936,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1171},"2026-01-29",2.54,-5.12,50700,{"date":1243,"open":1204,"high":1244,"low":1204,"close":1239,"change":585,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1239},"2026-01-28",2.6,2.83,65600,{"date":1248,"open":1161,"high":1249,"low":1156,"close":678,"change":280,"percent_change":1250,"volume":1251,"transactions":9,"vwap":678},"2026-01-27",2.523,2.07,61000,{"date":1253,"open":1156,"high":1226,"low":1156,"close":1161,"change":503,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1161},"2026-01-26",0.83,30700,{"date":1257,"open":1187,"high":1219,"low":1166,"close":1156,"change":280,"percent_change":1115,"volume":1258,"transactions":9,"vwap":1156},"2026-01-23",40700,{"date":1260,"open":1137,"high":1261,"low":341,"close":1221,"change":330,"percent_change":942,"volume":1262,"transactions":9,"vwap":1221},"2026-01-22",2.365,71900,{"date":1264,"open":1148,"high":1166,"low":1109,"close":1177,"change":330,"percent_change":391,"volume":1265,"transactions":9,"vwap":1177},"2026-01-21",134500,{"date":1267,"open":1177,"high":1166,"low":1080,"close":1148,"change":253,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1148},"2026-01-20",-5.19,123700,{"date":1271,"open":1187,"high":1187,"low":1177,"close":1272,"change":401,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-16",2.31,-0.86,42200,{"date":1276,"open":1071,"high":1277,"low":1109,"close":1114,"change":639,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1114},"2026-01-15",2.455,4.95,133600,{"date":1281,"open":341,"high":341,"low":1109,"close":1089,"change":21,"percent_change":608,"volume":1282,"transactions":9,"vwap":1089},"2026-01-14",161700,{"date":1284,"open":1094,"high":1137,"low":550,"close":1079,"change":458,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1079},"2026-01-13",0.45,53500,{"date":1288,"open":1120,"high":1187,"low":550,"close":1089,"change":706,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1089},"2026-01-12",-4.72,92500,{"date":1292,"open":1187,"high":1156,"low":1293,"close":1114,"change":401,"percent_change":1294,"volume":938,"transactions":9,"vwap":1114},"2026-01-09",2.267,-0.85,{"date":1296,"open":1071,"high":1125,"low":1071,"close":1221,"change":340,"percent_change":337,"volume":1297,"transactions":9,"vwap":1221},"2026-01-08",74600,{"date":1299,"open":550,"high":1103,"low":550,"close":341,"change":187,"percent_change":720,"volume":1300,"transactions":9,"vwap":341},"2026-01-07",75600,{"date":1302,"open":272,"high":1177,"low":272,"close":550,"change":187,"percent_change":1303,"volume":938,"transactions":9,"vwap":550},"2026-01-06",1.84,{"date":1305,"open":1306,"high":1109,"low":27,"close":1073,"change":340,"percent_change":755,"volume":1307,"transactions":9,"vwap":1073},"2026-01-05",2.06,109100,{"date":1309,"open":1310,"high":1108,"low":1311,"close":1250,"change":21,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1250},"2026-01-02",2.08,2.03,-0.48,63200,{"date":1315,"open":1108,"high":1316,"low":1129,"close":1310,"change":213,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1310},"2025-12-31",2.12,-1.42,66900,{"date":1320,"open":1316,"high":272,"low":1306,"close":1133,"change":187,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1133},"2025-12-30",1.93,197935,{"date":1324,"open":1108,"high":1325,"low":1326,"close":1250,"change":196,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1250},"2025-12-29",2.125,2.034,-1.9,192300,{"date":1330,"open":1085,"high":1079,"low":1310,"close":1133,"change":624,"percent_change":792,"volume":1331,"transactions":9,"vwap":1133},"2025-12-26",115000,{"date":1333,"open":1109,"high":341,"low":1115,"close":1109,"change":21,"percent_change":1081,"volume":1334,"transactions":9,"vwap":1109},"2025-12-24",63600,{"date":1336,"open":1148,"high":1085,"low":1337,"close":1148,"change":21,"percent_change":608,"volume":1338,"transactions":9,"vwap":1148},"2025-12-23",2.1,80500,{"date":1340,"open":1079,"high":1341,"low":1115,"close":1085,"change":21,"percent_change":608,"volume":1342,"transactions":9,"vwap":1085},"2025-12-22",2.239,203300,{"date":1344,"open":1071,"high":1166,"low":1345,"close":550,"change":196,"percent_change":1346,"volume":1347,"transactions":9,"vwap":550},"2025-12-19",2.131,-1.78,128300,{"date":1349,"open":341,"high":1137,"low":1080,"close":341,"change":108,"percent_change":1350,"volume":1351,"transactions":9,"vwap":341},"2025-12-18",2.74,193800,{"date":1353,"open":1079,"high":1204,"low":1099,"close":1148,"change":401,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1148},"2025-12-17",-0.9,516900,{"date":1357,"open":791,"high":845,"low":1099,"close":550,"change":1104,"percent_change":1358,"volume":1359,"transactions":9,"vwap":550},"2025-12-16",-29.39,1371800,{"date":1361,"open":1362,"high":1363,"low":1362,"close":876,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":876},"2025-12-15",2.95,3.265,0.22,7.56,372600,{"date":1368,"open":1369,"high":866,"low":1370,"close":1371,"change":350,"percent_change":1110,"volume":1042,"transactions":9,"vwap":1371},"2025-12-12",2.98,2.88,2.91,{"date":1373,"open":1371,"high":881,"low":1371,"close":864,"change":639,"percent_change":408,"volume":1374,"transactions":9,"vwap":864},"2025-12-11",83400,{"date":1376,"open":1371,"high":1377,"low":1378,"close":1370,"change":401,"percent_change":1379,"volume":657,"transactions":9,"vwap":1370},"2025-12-10",2.977,2.86,-0.69,{"date":1381,"open":1036,"high":1017,"low":1370,"close":1382,"change":320,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-09",2.9,1.05,67800,{"date":1386,"open":864,"high":866,"low":1387,"close":1387,"change":936,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-08",2.87,-4.33,121000,{"date":1391,"open":1392,"high":894,"low":1393,"close":895,"change":936,"percent_change":1394,"volume":1395,"transactions":9,"vwap":895},"2025-12-05",3.123,2.92,-4.15,139100,{"date":1397,"open":846,"high":798,"low":876,"close":876,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":876},"2025-12-04",-0.26,-7.67,62500,{"date":1402,"open":1403,"high":1403,"low":1404,"close":935,"change":224,"percent_change":1405,"volume":1406,"transactions":9,"vwap":935},"2025-12-03",3.493,3.23,-1.45,100000,{"date":1408,"open":1409,"high":971,"low":1410,"close":966,"change":320,"percent_change":1178,"volume":1411,"transactions":9,"vwap":966},"2025-12-02",3.41,3.395,101500,{"date":1413,"open":1404,"high":839,"low":1404,"close":1409,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1409},"2025-12-01",0.18,5.57,66500,{"date":1418,"open":989,"high":89,"low":876,"close":1404,"change":724,"percent_change":268,"volume":1419,"transactions":9,"vwap":1404},"2025-11-28",64300,{"date":1421,"open":858,"high":798,"low":858,"close":1422,"change":280,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-26",3.1,1.64,123000,{"date":1426,"open":876,"high":916,"low":883,"close":883,"change":350,"percent_change":1427,"volume":1428,"transactions":9,"vwap":883},"2025-11-25",-2.56,96500,{"date":1430,"open":1008,"high":1018,"low":1008,"close":876,"change":280,"percent_change":1431,"volume":1432,"transactions":9,"vwap":876},"2025-11-24",1.62,95200,{"date":1434,"open":870,"high":1026,"low":1369,"close":1026,"change":585,"percent_change":1114,"volume":1435,"transactions":9,"vwap":1026},"2025-11-21",59300,{"date":1437,"open":1382,"high":883,"low":1382,"close":870,"change":639,"percent_change":1438,"volume":808,"transactions":9,"vwap":870},"2025-11-20",3.79,{"date":1440,"open":1441,"high":1362,"low":1035,"close":1382,"change":205,"percent_change":205,"volume":1442,"transactions":9,"vwap":1382},"2025-11-19",2.935,28000,{"date":1444,"open":1387,"high":1369,"low":1445,"close":1382,"change":205,"percent_change":205,"volume":1446,"transactions":9,"vwap":1382},"2025-11-18",2.825,41600,{"date":1448,"open":1449,"high":647,"low":1450,"close":1382,"change":108,"percent_change":1133,"volume":1451,"transactions":9,"vwap":1382},"2025-11-17",2.82,2.8,48600,{"date":1453,"open":1370,"high":1454,"low":1455,"close":1455,"change":828,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-14",2.981,2.84,-3.4,24600,{"date":1459,"open":1460,"high":1460,"low":1441,"close":889,"change":936,"percent_change":1461,"volume":1462,"transactions":9,"vwap":889},"2025-11-13",3.041,-4.23,13400,{"date":1464,"open":1245,"high":859,"low":1245,"close":881,"change":122,"percent_change":1465,"volume":1466,"transactions":9,"vwap":881},"2025-11-12",8.87,38400,{"date":1468,"open":1245,"high":1370,"low":1469,"close":1449,"change":624,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1449},"2025-11-11",2.78,-2.42,22300,{"date":1473,"open":1450,"high":1036,"low":1474,"close":1036,"change":724,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1036},"2025-11-10",2.691,4.71,11000,{"date":1478,"open":1350,"high":1013,"low":1479,"close":1480,"change":205,"percent_change":205,"volume":1481,"transactions":9,"vwap":1480},"2025-11-07",2.71,2.76,41400,{"date":1483,"open":1245,"high":864,"low":1350,"close":1480,"change":624,"percent_change":1484,"volume":1313,"transactions":9,"vwap":1480},"2025-11-06",-2.47,{"date":1486,"open":884,"high":1245,"low":884,"close":1245,"change":724,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1245},"2025-11-05",4.81,47200,{"date":1490,"open":1491,"high":1371,"low":1065,"close":1065,"change":828,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1065},"2025-11-04",2.73,-3.57,46200,{"date":1495,"open":1491,"high":888,"low":1496,"close":1450,"change":280,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1450},"2025-11-03",2.66,1.82,177900,{"date":1500,"open":1013,"high":1387,"low":1501,"close":1501,"change":435,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-31",2.75,-2.14,55000,{"date":1505,"open":895,"high":1506,"low":1450,"close":1013,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1013},"2025-10-30",3.035,-0.16,-5.39,118900,{"date":1511,"open":1008,"high":82,"low":1022,"close":713,"change":224,"percent_change":1512,"volume":1513,"transactions":9,"vwap":713},"2025-10-29",-1.66,65000,{"date":1515,"open":988,"high":876,"low":895,"close":1017,"change":828,"percent_change":792,"volume":1516,"transactions":9,"vwap":1017},"2025-10-28",37700,{"date":1518,"open":1404,"high":1404,"low":1422,"close":988,"change":196,"percent_change":1519,"volume":1520,"transactions":9,"vwap":988},"2025-10-27",-1.27,45900,{"date":1522,"open":979,"high":725,"low":876,"close":851,"change":108,"percent_change":949,"volume":1216,"transactions":9,"vwap":851},"2025-10-24",{"date":1524,"open":1018,"high":894,"low":1525,"close":1422,"change":624,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1422},"2025-10-23",3.022,-2.21,43800,{"date":1529,"open":994,"high":1409,"low":851,"close":900,"change":684,"percent_change":1530,"volume":1531,"transactions":9,"vwap":900},"2025-10-22",-2.76,73400,{"date":1533,"open":870,"high":791,"low":895,"close":790,"change":459,"percent_change":1534,"volume":1535,"transactions":9,"vwap":790},"2025-10-21",8.67,108400,{"date":1537,"open":864,"high":1538,"low":1369,"close":895,"change":196,"percent_change":418,"volume":1539,"transactions":9,"vwap":895},"2025-10-20",3.087,57300,{"date":1541,"open":876,"high":1542,"low":713,"close":1008,"change":706,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1008},"2025-10-17",3.308,-3.49,47400,{"date":1546,"open":925,"high":1547,"low":859,"close":859,"change":1507,"percent_change":1548,"volume":1549,"transactions":9,"vwap":859},"2025-10-16",3.359,-4.83,69500,{"date":1551,"open":916,"high":798,"low":725,"close":905,"change":458,"percent_change":1552,"volume":1553,"transactions":9,"vwap":905},"2025-10-15",0.3,29400,{"date":1555,"open":89,"high":788,"low":915,"close":925,"change":253,"percent_change":1556,"volume":1557,"transactions":9,"vwap":925},"2025-10-14",-3.51,39600,{"date":1559,"open":782,"high":833,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-13",3.242,3.42,0.17,5.23,48300,{"date":1566,"open":802,"high":1567,"low":894,"close":987,"change":1398,"percent_change":1568,"volume":1569,"transactions":9,"vwap":987},"2025-10-10",3.625,-7.41,117700,{"date":1571,"open":789,"high":1572,"low":833,"close":375,"change":350,"percent_change":1573,"volume":1446,"transactions":9,"vwap":375},"2025-10-09",3.675,-2.23,{"date":1575,"open":947,"high":212,"low":796,"close":789,"change":503,"percent_change":1576,"volume":1577,"transactions":9,"vwap":789},"2025-10-08",0.56,50300,{"date":1579,"open":456,"high":19,"low":375,"close":971,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":971},"2025-10-07",-0.3,-7.75,125200,{"date":1584,"open":290,"high":290,"low":1585,"close":456,"change":291,"percent_change":1586,"volume":1587,"transactions":9,"vwap":456},"2025-10-06",3.83,-3.73,79400,{"date":1589,"open":442,"high":290,"low":442,"close":221,"change":852,"percent_change":1590,"volume":1591,"transactions":9,"vwap":221},"2025-10-03",5.24,97400,{"date":1593,"open":415,"high":16,"low":393,"close":408,"change":1594,"percent_change":467,"volume":1595,"transactions":9,"vwap":408},"2025-10-02",0.14,100500,{"date":1597,"open":195,"high":185,"low":393,"close":393,"change":729,"percent_change":1598,"volume":1599,"transactions":9,"vwap":393},"2025-10-01",-5.88,128200,{"date":1601,"open":465,"high":20,"low":832,"close":19,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":19},"2025-09-30",0.29,8.01,182300,{"date":1606,"open":375,"high":1607,"low":1608,"close":376,"change":330,"percent_change":1094,"volume":1609,"transactions":9,"vwap":376},"2025-09-29",3.668,3.46,60800,{"date":1611,"open":947,"high":425,"low":935,"close":797,"change":435,"percent_change":1612,"volume":1613,"transactions":9,"vwap":797},"2025-09-26",-1.67,216500,{"date":1615,"open":1616,"high":1617,"low":797,"close":947,"change":401,"percent_change":1618,"volume":1493,"transactions":9,"vwap":947},"2025-09-25",3.64,3.686,-0.55,{"date":1620,"open":1621,"high":1622,"low":926,"close":376,"change":196,"percent_change":1623,"volume":1624,"transactions":9,"vwap":376},"2025-09-24",3.71,3.792,-1.09,106900,{"date":1626,"open":1627,"high":651,"low":391,"close":832,"change":684,"percent_change":1628,"volume":1629,"transactions":9,"vwap":832},"2025-09-23",3.76,-2.4,158600,{"date":1631,"open":1627,"high":222,"low":947,"close":212,"change":205,"percent_change":205,"volume":1632,"transactions":9,"vwap":212},"2025-09-22",93300,{"date":1634,"open":251,"high":284,"low":1621,"close":212,"change":1231,"percent_change":1635,"volume":1636,"transactions":9,"vwap":212},"2025-09-19",-9.86,255200,{"date":1638,"open":231,"high":349,"low":483,"close":231,"change":205,"percent_change":205,"volume":1639,"transactions":9,"vwap":231},"2025-09-18",170200,{"date":1641,"open":526,"high":339,"low":1642,"close":231,"change":108,"percent_change":1643,"volume":1644,"transactions":9,"vwap":231},"2025-09-17",4.011,1.46,194600,{"date":1646,"open":20,"high":300,"low":1647,"close":592,"change":616,"percent_change":1648,"volume":1649,"transactions":9,"vwap":592},"2025-09-16",3.904,5.94,345000,{"date":1651,"open":383,"high":194,"low":1652,"close":456,"change":122,"percent_change":1653,"volume":1654,"transactions":9,"vwap":456},"2025-09-15",3.616,6.91,348100,{"date":1656,"open":392,"high":417,"low":812,"close":376,"change":21,"percent_change":377,"volume":1111,"transactions":9,"vwap":376},"2025-09-12",{"date":1658,"open":926,"high":467,"low":788,"close":383,"change":187,"percent_change":1659,"volume":1660,"transactions":9,"vwap":383},"2025-09-11",1.11,173800,{"date":1662,"open":1018,"high":383,"low":1018,"close":789,"change":834,"percent_change":1663,"volume":1664,"transactions":9,"vwap":789},"2025-09-10",8.46,147900,{"date":1666,"open":1627,"high":442,"low":1018,"close":905,"change":402,"percent_change":1667,"volume":1668,"transactions":9,"vwap":905},"2025-09-09",-14.03,527200,{"date":1670,"open":426,"high":592,"low":847,"close":442,"change":108,"percent_change":1671,"volume":1672,"transactions":9,"vwap":442},"2025-09-08",1.58,914200,{"date":1674,"open":510,"high":278,"low":796,"close":1438,"change":852,"percent_change":1415,"volume":1675,"transactions":9,"vwap":1438},"2025-09-05",3619700,{"date":1677,"open":1245,"high":338,"low":1491,"close":789,"change":652,"percent_change":1678,"volume":1679,"transactions":9,"vwap":789},"2025-09-04",52.12,69097600,{"date":1681,"open":1182,"high":1682,"low":1114,"close":1187,"change":21,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1187},"2025-09-03",2.49,-0.42,73700,{"date":1686,"open":1177,"high":1156,"low":341,"close":1125,"change":340,"percent_change":607,"volume":1687,"transactions":9,"vwap":1125},"2025-09-02",21300,{"date":1689,"open":1690,"high":1272,"low":1094,"close":1177,"change":435,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1177},"2025-08-29",2.305,-2.58,11300,{"date":1694,"open":1114,"high":1221,"low":1272,"close":1114,"change":280,"percent_change":1148,"volume":1695,"transactions":9,"vwap":1114},"2025-08-28",10800,{"date":1697,"open":1094,"high":1172,"low":341,"close":1137,"change":320,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1137},"2025-08-27",1.33,45200,{"date":1701,"open":550,"high":1120,"low":1085,"close":341,"change":187,"percent_change":720,"volume":1702,"transactions":9,"vwap":341},"2025-08-26",26200,{"date":1704,"open":1177,"high":1177,"low":1085,"close":550,"change":435,"percent_change":1705,"volume":1706,"transactions":9,"vwap":550},"2025-08-25",-2.64,14800,{"date":1708,"open":1085,"high":1114,"low":1085,"close":1177,"change":724,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1177},"2025-08-22",6.07,91700,{"date":1712,"open":1109,"high":1148,"low":1099,"close":1099,"change":213,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1099},"2025-08-21",-1.38,8300,{"date":1716,"open":1073,"high":1071,"low":1099,"close":1073,"change":320,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1073},"2025-08-20",1.4,36100,{"date":1720,"open":1721,"high":1073,"low":1721,"close":1099,"change":108,"percent_change":1370,"volume":1722,"transactions":9,"vwap":1099},"2025-08-19",2.137,35100,{"date":1724,"open":1080,"high":1085,"low":1310,"close":1310,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1310},"2025-08-18",-0.064,-2.99,57200,{"date":1729,"open":272,"high":1071,"low":1115,"close":1730,"change":1731,"percent_change":1726,"volume":1732,"transactions":9,"vwap":1730},"2025-08-15",2.144,-0.066,16700,{"date":1734,"open":1109,"high":1735,"low":1316,"close":550,"change":458,"percent_change":1285,"volume":1736,"transactions":9,"vwap":550},"2025-08-14",2.266,32100,{"date":1738,"open":1177,"high":1272,"low":1085,"close":1085,"change":624,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1085},"2025-08-13",-3.08,24200,{"date":1742,"open":1089,"high":1114,"low":1089,"close":1177,"change":585,"percent_change":979,"volume":1743,"transactions":9,"vwap":1177},"2025-08-12",4900,{"date":1745,"open":1137,"high":1221,"low":1080,"close":1085,"change":350,"percent_change":1556,"volume":1746,"transactions":9,"vwap":1085},"2025-08-11",31000,{"date":1748,"open":1137,"high":1221,"low":1749,"close":1137,"change":21,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1137},"2025-08-08",2.214,-0.44,19400,{"date":1753,"open":1120,"high":1754,"low":1133,"close":1103,"change":21,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1103},"2025-08-07",2.329,-0.43,18300,{"date":1758,"open":1166,"high":1187,"low":550,"close":1166,"change":187,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1166},"2025-08-06",1.77,10300,{"date":1762,"open":1316,"high":1177,"low":1316,"close":1094,"change":1594,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1094},"2025-08-05",6.6,17900,{"date":1766,"open":1133,"high":1767,"low":1108,"close":1316,"change":458,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1316},"2025-08-04",2.136,0.47,16100,{"date":1771,"open":1108,"high":1115,"low":1129,"close":1133,"change":458,"percent_change":520,"volume":1772,"transactions":9,"vwap":1133},"2025-08-01",26800,{"date":1774,"open":1103,"high":1103,"low":1108,"close":1337,"change":769,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1337},"2025-07-31",-6.25,10900,{"date":1778,"open":1779,"high":1779,"low":550,"close":1071,"change":320,"percent_change":1116,"volume":1746,"transactions":9,"vwap":1071},"2025-07-30",2.303,{"date":1781,"open":1137,"high":1172,"low":1099,"close":550,"change":684,"percent_change":1782,"volume":1783,"transactions":9,"vwap":550},"2025-07-29",-3.91,46800,{"date":1785,"open":1166,"high":1125,"low":1137,"close":1166,"change":21,"percent_change":1755,"volume":1255,"transactions":9,"vwap":1166},"2025-07-28",{"date":1787,"open":1272,"high":1156,"low":1094,"close":1272,"change":21,"percent_change":1755,"volume":1788,"transactions":9,"vwap":1272},"2025-07-25",22000,{"date":1790,"open":1199,"high":1156,"low":1177,"close":1120,"change":350,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1120},"2025-07-24",-3.33,50400,{"date":1794,"open":1221,"high":1204,"low":1114,"close":1156,"change":585,"percent_change":895,"volume":1795,"transactions":9,"vwap":1156},"2025-07-23",33300,{"date":1797,"open":341,"high":1199,"low":1089,"close":1114,"change":639,"percent_change":1278,"volume":1798,"transactions":9,"vwap":1114},"2025-07-22",224800,{"date":1800,"open":1115,"high":341,"low":1250,"close":1089,"change":330,"percent_change":415,"volume":1801,"transactions":9,"vwap":1089},"2025-07-21",34500,{"date":1803,"open":1079,"high":1079,"low":1804,"close":1099,"change":350,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1099},"2025-07-18",2.095,-3.6,18000,{"date":1808,"open":272,"high":1089,"low":1133,"close":1089,"change":1594,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1089},"2025-07-17",6.73,38500,{"date":1812,"open":1108,"high":1133,"low":1306,"close":1310,"change":205,"percent_change":205,"volume":1813,"transactions":9,"vwap":1310},"2025-07-16",16400,{"date":1815,"open":1089,"high":1089,"low":1310,"close":1310,"change":253,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1310},"2025-07-15",-5.45,20300,{"date":1819,"open":1337,"high":1085,"low":1306,"close":1085,"change":639,"percent_change":1820,"volume":1419,"transactions":9,"vwap":1085},"2025-07-14",5.26,{"date":1822,"open":341,"high":1094,"low":1108,"close":1108,"change":1823,"percent_change":1824,"volume":907,"transactions":9,"vwap":1108},"2025-07-11",-0.19,-8.33,{"date":1826,"open":1103,"high":1103,"low":1148,"close":1137,"change":224,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1137},"2025-07-10",-2.15,26300,{"date":1830,"open":1831,"high":1114,"low":1831,"close":1114,"change":724,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1114},"2025-07-09",2.178,5.91,24900,{"date":1835,"open":272,"high":1071,"low":1836,"close":1085,"change":330,"percent_change":416,"volume":1837,"transactions":9,"vwap":1085},"2025-07-08",2.078,44100,{"date":1839,"open":1109,"high":1109,"low":1840,"close":1316,"change":350,"percent_change":1841,"volume":1384,"transactions":9,"vwap":1316},"2025-07-07",2.01,-3.64,{"date":1843,"open":1085,"high":1166,"low":1099,"close":1085,"change":503,"percent_change":1844,"volume":902,"transactions":9,"vwap":1085},"2025-07-03",0.92,{"date":1846,"open":1115,"high":1109,"low":1847,"close":1109,"change":187,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1109},"2025-07-02",2.115,1.87,28500,{"date":1851,"open":1310,"high":1085,"low":1852,"close":1099,"change":187,"percent_change":1853,"volume":808,"transactions":9,"vwap":1099},"2025-07-01",2.05,1.9,{"date":1855,"open":1129,"high":1133,"low":27,"close":1337,"change":330,"percent_change":203,"volume":1856,"transactions":9,"vwap":1337},"2025-06-30",38700,{"date":1858,"open":1859,"high":27,"low":1860,"close":27,"change":280,"percent_change":1239,"volume":1861,"transactions":9,"vwap":27},"2025-06-27",1.97,1.942,26900,{"date":1863,"open":1864,"high":1859,"low":949,"close":1859,"change":320,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1859},"2025-06-26",1.943,1.55,28900,{"date":1868,"open":1869,"high":1840,"low":949,"close":949,"change":196,"percent_change":1870,"volume":1871,"transactions":9,"vwap":949},"2025-06-25",1.98,-2.02,23000,{"date":1873,"open":1874,"high":1840,"low":949,"close":1869,"change":320,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1869},"2025-06-24",1.95,1.54,26400,{"date":1878,"open":27,"high":27,"low":1879,"close":1874,"change":624,"percent_change":1880,"volume":1751,"transactions":9,"vwap":1874},"2025-06-23",1.91,-3.47,{"date":1882,"open":1129,"high":1250,"low":1883,"close":27,"change":187,"percent_change":27,"volume":944,"transactions":9,"vwap":27},"2025-06-20",2,{"date":1885,"open":1886,"high":1869,"low":1886,"close":1869,"change":724,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1869},"2025-06-18",1.85,7.03,62700,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1886,"change":21,"percent_change":402,"volume":1893,"transactions":9,"vwap":1886},"2025-06-17",1.895,1.83,21100,{"date":1895,"open":1896,"high":1897,"low":1303,"close":1898,"change":320,"percent_change":1423,"volume":1899,"transactions":9,"vwap":1898},"2025-06-16",1.88,1.922,1.86,30500,{"date":1901,"open":1879,"high":949,"low":1497,"close":1892,"change":706,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1892},"2025-06-13",-5.67,101300,{"date":1905,"open":1883,"high":1906,"low":1853,"close":949,"change":435,"percent_change":770,"volume":1907,"transactions":9,"vwap":949},"2025-06-12",2.025,59700,{"date":1909,"open":1306,"high":1910,"low":1911,"close":1883,"change":624,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1883},"2025-06-11",2.119,1.99,-3.38,42400,{"date":1915,"open":1306,"high":1085,"low":1874,"close":1250,"change":503,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1250},"2025-06-10",0.98,61300,{"date":1919,"open":1874,"high":1148,"low":1874,"close":1852,"change":646,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1852},"2025-06-09",6.22,70800,{"date":1923,"open":1303,"high":1924,"low":1892,"close":1321,"change":330,"percent_change":841,"volume":1531,"transactions":9,"vwap":1321},"2025-06-06",1.96,{"date":1926,"open":1071,"high":1071,"low":1927,"close":1886,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1886},"2025-06-05",1.825,-0.39,-17.41,334000,{"date":1932,"open":1108,"high":1071,"low":1933,"close":1071,"change":1562,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1071},"2025-06-04",2.077,8.21,96800,{"date":1937,"open":1840,"high":1099,"low":1911,"close":1250,"change":108,"percent_change":864,"volume":1938,"transactions":9,"vwap":1250},"2025-06-03",90600,{"date":1940,"open":1859,"high":1840,"low":1941,"close":1840,"change":840,"percent_change":1942,"volume":885,"transactions":9,"vwap":1840},"2025-06-02",1.89,8.06,{"date":1944,"open":1898,"high":1945,"low":1886,"close":1898,"change":401,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1898},"2025-05-30",1.905,-1.06,24100,{"date":1949,"open":1321,"high":1869,"low":1886,"close":1896,"change":435,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1896},"2025-05-29",-3.09,18600,{"date":1953,"open":1321,"high":1954,"low":1955,"close":949,"change":21,"percent_change":1956,"volume":1957,"transactions":9,"vwap":949},"2025-05-28",1.965,1.92,-0.51,48800,{"date":1959,"open":1896,"high":1869,"low":1896,"close":1874,"change":639,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1874},"2025-05-27",5.98,69100,{"date":1963,"open":1321,"high":1964,"low":1303,"close":1303,"change":769,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1303},"2025-05-23",1.949,-7.07,15200,{"date":1968,"open":1892,"high":1869,"low":1892,"close":1869,"change":840,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1869},"2025-05-22",8.2,64500,{"date":1972,"open":1941,"high":1879,"low":1892,"close":1892,"change":624,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1892},"2025-05-21",-3.68,22700,{"date":1976,"open":1892,"high":1874,"low":720,"close":1853,"change":585,"percent_change":1585,"volume":1466,"transactions":9,"vwap":1853},"2025-05-20",{"date":1978,"open":1886,"high":1955,"low":1497,"close":1892,"change":435,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1892},"2025-05-19",-3.17,21800,{"date":1982,"open":1759,"high":949,"low":1759,"close":1941,"change":639,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1941},"2025-05-16",6.18,29500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":108,"percent_change":926,"volume":1990,"transactions":9,"vwap":1989},"2025-05-15",1.72,1.805,1.78,38300,{"date":1992,"open":720,"high":720,"low":1987,"close":1987,"change":828,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1987},"2025-05-14",-5.49,64100,{"date":1996,"open":1869,"high":1869,"low":1997,"close":1497,"change":936,"percent_change":1998,"volume":835,"transactions":9,"vwap":1497},"2025-05-13",1.785,-6.67,{"date":2000,"open":1311,"high":1129,"low":2001,"close":1874,"change":585,"percent_change":400,"volume":2002,"transactions":9,"vwap":1874},"2025-05-12",1.945,49800,{"date":2004,"open":2005,"high":1874,"low":1896,"close":1896,"change":624,"percent_change":660,"volume":2006,"transactions":9,"vwap":1896},"2025-05-09",1.921,13200,{"date":2008,"open":2009,"high":1924,"low":1759,"close":1874,"change":1594,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1874},"2025-05-08",1.8,7.73,54300,{"date":2013,"open":1173,"high":1941,"low":2014,"close":720,"change":271,"percent_change":1563,"volume":2015,"transactions":9,"vwap":720},"2025-05-07",1.71,33100,{"date":2017,"open":331,"high":1759,"low":2014,"close":1987,"change":224,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1987},"2025-05-06",-2.82,18800,{"date":2021,"open":720,"high":1927,"low":2022,"close":1759,"change":213,"percent_change":1612,"volume":2023,"transactions":9,"vwap":1759},"2025-05-05",1.75,25500,{"date":2025,"open":2022,"high":1853,"low":2022,"close":2009,"change":187,"percent_change":1177,"volume":2026,"transactions":9,"vwap":2009},"2025-05-02",13700,{"date":2028,"open":1173,"high":2029,"low":2030,"close":331,"change":503,"percent_change":2031,"volume":653,"transactions":9,"vwap":331},"2025-05-01",1.858,1.73,1.15,{"date":2033,"open":331,"high":720,"low":2034,"close":1173,"change":21,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1173},"2025-04-30",1.705,-0.57,9800,{"date":2038,"open":2009,"high":1497,"low":2030,"close":2022,"change":224,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2022},"2025-04-29",-2.78,28300,{"date":2042,"open":1759,"high":1303,"low":2022,"close":2009,"change":108,"percent_change":839,"volume":1871,"transactions":9,"vwap":2009},"2025-04-28",{"date":2044,"open":2009,"high":1892,"low":2030,"close":1173,"change":624,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1173},"2025-04-25",-3.87,42100,{"date":2048,"open":1898,"high":1883,"low":176,"close":720,"change":435,"percent_change":792,"volume":2049,"transactions":9,"vwap":720},"2025-04-24",99800,{"date":2051,"open":1848,"high":1321,"low":1303,"close":1848,"change":320,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1848},"2025-04-23",1.63,19900,{"date":180,"open":1497,"high":1853,"low":2009,"close":1303,"change":503,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1303},1.1,39300]