[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEW":3,"homepage-market-summary":29,"stock-historical-PEW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PEW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GrabAGun Digital Holdings Inc.","NYSE",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","GrabAGun Digital Holdings Inc is a multi-brand eCommerce retailer of firearms, ammunition and related accessories. The Company's firearm products are ordered and paid for by customers online through the Company's eCommerce site and mobile app and are delivered to them on-premises through their choice of federal firearm licensed dealers nationwide. The Company's network of localized firearm dealers perform background checks on firearms purchasers and complete sales forms as mandated by federal and state firearm regulations.","50","Coppell, TX",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.96,1.99,1.92,1.97,-0.01,-0.51,264695.14665,2321,1.9668,5.18,510569.12591257767,1.2,687,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},21.4,921244,336254150.604057,-82.96,"2025-04-25",[182,183,190,200,210,219,228,236,245,252,259,268,276,283,290,298,304,312,321,330,340,350,358,366,375,380,388,394,401,409,415,423,433,440,447,454,461,471,480,490,498,505,512,518,525,533,540,547,554,562,570,577,585,594,601,607,612,619,624,628,633,640,648,656,662,669,677,684,688,693,697,701,706,712,716,720,724,728,732,738,742,748,752,755,760,764,769,774,777,782,787,792,797,801,805,809,813,817,822,827,832,839,844,851,859,865,871,876,882,886,890,895,899,902,908,912,916,921,926,930,935,938,943,946,950,954,958,961,966,970,973,976,981,985,988,992,997,1001,1004,1008,1013,1018,1023,1028,1035,1038,1041,1045,1049,1052,1056,1060,1064,1067,1071,1075,1078,1081,1086,1089,1094,1098,1102,1106,1110,1114,1117,1119,1124,1129,1133,1138,1142,1146,1150,1156,1161,1166,1170,1174,1179,1183,1187,1193,1198,1207,1214,1221,1225,1231,1235,1240,1245,1249,1252,1255,1259,1262,1266,1270,1274,1277,1281,1287,1294,1300,1305,1310,1314,1320,1326,1331,1338,1345,1351,1355,1359,1363,1367,1373,1380,1388,1393,1399,1405,1412,1418,1426,1433,1440,1448,1456,1461,1468,1474,1481,1487,1493,1500,1508,1516,1522,1526,1532,1538,1546,1554,1560,1565,1570,1576,1582,1589,1596,1603,1609,1613,1617,1624,1632,1638,1645,1651,1657,1664,1669,1675,1681,1686,1692,1699,1707,1714,1720,1728,1735,1740,1746,1752,1758,1762,1769,1773,1779,1786,1792,1797,1803,1810,1817,1824,1831,1837,1843,1851,1857,1865,1873,1879,1883,1889,1898,1903,1911,1919,1928,1935,1944,1951,1960,1967,1975,1982,1991,2000,2009,2017,2025,2032,2040,2048,2055,2063,2071,2078,2086,2095,2102,2108,2115,2121,2126,2133,2140,2149,2158,2165,2172,2180,2189,2196,2203,2209,2213,2217,2224,2232,2238,2244,2251,2258,2264,2271,2277,2283,2290,2296,2303,2310,2316,2322,2329,2336,2342,2348],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":20,"percent_change":21,"volume":187,"transactions":188,"vwap":189},"2026-10-06",1.98,2.02,238767.133806,1308,1.9863,{"date":191,"open":192,"high":193,"low":194,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",2,2.04,1.95,0.05,2.59,303886.274131,1662,2.0012,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",2.06,2.08,1.93,-0.1,-4.93,424890.953982,2835,2.0217,{"date":211,"open":203,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",2.095,2.03,-0.06,-2.87,234340.700622,1427,2.0492,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",2.12,2.125,2.09,0,83012.288235,533,2.1016,{"date":229,"open":230,"high":231,"low":203,"close":223,"change":144,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",2.11,2.14,-0.95,121002.480338,850,2.105,{"date":237,"open":231,"high":238,"low":239,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",2.17,2.1,-0.05,-2.31,94480.739108,2157,2.1228,{"date":246,"open":247,"high":247,"low":231,"close":248,"change":224,"percent_change":224,"volume":249,"transactions":250,"vwap":251},"2026-09-25",2.18,2.16,123659.8283,1025,2.1544,{"date":253,"open":254,"high":255,"low":221,"close":248,"change":224,"percent_change":224,"volume":256,"transactions":257,"vwap":258},"2026-09-24",2.13,2.185,152331.2008,1194,2.152,{"date":260,"open":261,"high":262,"low":222,"close":248,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",2.2,2.2262,-0.04,-1.82,136276.06545,1129,2.1621,{"date":269,"open":231,"high":270,"low":271,"close":261,"change":70,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.24,2.122,3.29,250464.8134,2614,2.197,{"date":277,"open":278,"high":247,"low":222,"close":254,"change":144,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",2.15,-0.93,108800.544041,982,2.1478,{"date":284,"open":221,"high":238,"low":230,"close":278,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.02,0.94,195744.160936,1345,2.1503,{"date":291,"open":239,"high":292,"low":223,"close":254,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",2.165,0.04,1.91,164742.577668,1403,2.1292,{"date":299,"open":231,"high":300,"low":202,"close":223,"change":263,"percent_change":79,"volume":301,"transactions":302,"vwap":303},"2026-09-16",2.151,226404.253533,2103,2.0926,{"date":305,"open":248,"high":306,"low":307,"close":254,"change":214,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",2.2162,2.115,-2.74,248815.504157,2466,2.1382,{"date":313,"open":314,"high":315,"low":278,"close":316,"change":263,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",2.23,2.251,2.19,-1.79,448073.96672,2464,2.1829,{"date":322,"open":323,"high":324,"low":314,"close":314,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",2.31,2.33,-0.09,-3.88,381527.686917,1907,2.2556,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",2.3,2.32,2.27,0.01,0.43,65126.88359,742,2.3004,{"date":341,"open":342,"high":343,"low":344,"close":323,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",2.34,2.345,2.29,-0.03,-1.28,80516.238804,779,2.3161,{"date":351,"open":342,"high":352,"low":353,"close":342,"change":20,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",2.4,2.2901,-0.43,141867.030701,1113,2.3267,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":195,"percent_change":238,"volume":363,"transactions":364,"vwap":365},"2026-09-04",2.25,2.355,2.35,233313.854747,1223,2.3121,{"date":367,"open":334,"high":368,"low":369,"close":332,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",2.314,2.2521,0.03,1.32,112552.990865,738,2.2843,{"date":376,"open":360,"high":323,"low":360,"close":334,"change":224,"percent_change":224,"volume":377,"transactions":378,"vwap":379},"2026-09-02",174822.121884,783,2.2845,{"date":381,"open":333,"high":324,"low":382,"close":334,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",2.22,-0.07,-2.99,301789.570099,2028,2.2648,{"date":389,"open":362,"high":390,"low":333,"close":342,"change":224,"percent_change":224,"volume":391,"transactions":392,"vwap":393},"2026-08-31",2.36,141982.62245,978,2.3361,{"date":395,"open":342,"high":396,"low":324,"close":342,"change":144,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",2.3799,-0.85,82228.21692,693,2.3381,{"date":402,"open":362,"high":403,"low":404,"close":390,"change":285,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",2.39,2.3338,0.85,200779.813273,1024,2.3664,{"date":410,"open":362,"high":411,"low":412,"close":342,"change":144,"percent_change":397,"volume":413,"transactions":414,"vwap":357},"2026-08-26",2.3602,2.295,245378.175206,2057,{"date":416,"open":417,"high":418,"low":362,"close":390,"change":383,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",2.41,2.45,-2.88,268752.689807,1507,2.3814,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":383,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",2.5,2.52,2.425,2.43,-2.8,367944.094954,2094,2.4626,{"date":434,"open":426,"high":435,"low":436,"close":425,"change":224,"percent_change":224,"volume":437,"transactions":438,"vwap":439},"2026-08-21",2.535,2.48,119753.356653,1152,2.5119,{"date":441,"open":426,"high":442,"low":443,"close":425,"change":144,"percent_change":80,"volume":444,"transactions":445,"vwap":446},"2026-08-20",2.5688,2.46,180495.490442,1910,2.4899,{"date":448,"open":449,"high":450,"low":436,"close":426,"change":224,"percent_change":224,"volume":451,"transactions":452,"vwap":453},"2026-08-19",2.57,2.6449,302912.966377,2906,2.543,{"date":455,"open":449,"high":456,"low":426,"close":426,"change":263,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",2.62,-1.56,170447.457178,1740,2.5617,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":335,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",2.6,2.65,2.55,2.56,0.39,330644.404497,2934,2.5929,{"date":472,"open":465,"high":473,"low":474,"close":465,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",2.68,2.5103,-0.15,-5.56,833825.818941,6777,2.5956,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",2.58,2.75,2.7,0.1,3.85,398890.244364,3812,2.6633,{"date":491,"open":492,"high":493,"low":196,"close":463,"change":263,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",2.64,2.73,-1.52,251236.621797,2107,2.6297,{"date":499,"open":500,"high":501,"low":502,"close":492,"change":345,"percent_change":503,"volume":504,"transactions":421,"vwap":464},"2026-08-11",2.67,2.6972,2.63,-1.12,131139.332191,{"date":506,"open":464,"high":507,"low":502,"close":500,"change":285,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",2.72,0.75,360679.684454,4014,2.6647,{"date":513,"open":463,"high":464,"low":514,"close":464,"change":195,"percent_change":18,"volume":515,"transactions":516,"vwap":517},"2026-08-07",2.5562,222453.589147,2132,2.609,{"date":519,"open":464,"high":520,"low":466,"close":463,"change":345,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",2.665,-1.14,178406.942609,1710,2.6062,{"date":526,"open":473,"high":527,"low":528,"close":502,"change":240,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",2.71,2.615,-1.87,266469.535544,2296,2.6573,{"date":534,"open":449,"high":483,"low":449,"close":473,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",0.11,4.28,285982.536231,3607,2.6816,{"date":541,"open":425,"high":482,"low":425,"close":449,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",0.09,3.63,110545.630772,1360,2.5428,{"date":548,"open":549,"high":426,"low":418,"close":436,"change":345,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",2.51,-1.2,98462.881866,1180,2.4852,{"date":555,"open":436,"high":556,"low":557,"close":549,"change":293,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",2.53,2.452,1.62,90741.288031,1328,2.4938,{"date":563,"open":465,"high":449,"low":564,"close":565,"change":214,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",2.455,2.47,-2.37,123204.827464,1779,2.4996,{"date":571,"open":572,"high":463,"low":436,"close":556,"change":144,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",2.54,-0.78,269181.594929,2122,2.5199,{"date":578,"open":579,"high":466,"low":417,"close":465,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",2.42,0.22,9.44,425061.337267,4146,2.4693,{"date":586,"open":587,"high":588,"low":589,"close":324,"change":240,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",2.38,2.395,2.28,-2.1,864981.157669,4099,2.3349,{"date":595,"open":579,"high":418,"low":596,"close":587,"change":383,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",2.37,-2.86,288851.765133,2485,2.4041,{"date":602,"open":579,"high":603,"low":579,"close":418,"change":224,"percent_change":224,"volume":604,"transactions":605,"vwap":606},"2026-07-22",2.475,196236.98393,1666,2.4561,{"date":608,"open":418,"high":603,"low":417,"close":418,"change":335,"percent_change":609,"volume":610,"transactions":611,"vwap":418},"2026-07-21",0.41,268860.033023,2271,{"date":613,"open":436,"high":446,"low":403,"close":614,"change":345,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",2.44,-1.21,430014.501454,2537,2.4266,{"date":620,"open":549,"high":621,"low":622,"close":565,"change":214,"percent_change":566,"volume":623,"transactions":9,"vwap":565},"2026-07-17",2.526,2.435,671400,{"date":625,"open":449,"high":626,"low":426,"close":556,"change":263,"percent_change":457,"volume":627,"transactions":9,"vwap":556},"2026-07-16",2.612,463600,{"date":629,"open":484,"high":630,"low":556,"close":449,"change":205,"percent_change":631,"volume":632,"transactions":9,"vwap":449},"2026-07-15",2.76,-3.75,499200,{"date":634,"open":635,"high":636,"low":637,"close":500,"change":205,"percent_change":638,"volume":639,"transactions":9,"vwap":500},"2026-07-14",2.78,2.8,2.66,-3.61,413900,{"date":641,"open":642,"high":643,"low":630,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-13",2.95,2.98,2.77,-0.19,-6.42,407000,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":120,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-10",3.08,3.11,2.902,2.96,-3.9,737000,{"date":657,"open":658,"high":659,"low":507,"close":650,"change":580,"percent_change":660,"volume":661,"transactions":9,"vwap":650},"2026-07-09",2.86,3.15,7.69,1165600,{"date":663,"open":664,"high":665,"low":636,"close":658,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":658},"2026-07-08",3.12,3.129,-0.26,-8.33,1122300,{"date":670,"open":671,"high":672,"low":673,"close":664,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":664},"2026-07-07",2.915,3.22,2.79,0.27,9.47,3415100,{"date":678,"open":493,"high":679,"low":464,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-06",3,2.85,0.5,21.28,10789200,{"date":685,"open":403,"high":403,"low":412,"close":362,"change":285,"percent_change":686,"volume":687,"transactions":9,"vwap":362},"2026-07-02",0.86,183900,{"date":689,"open":690,"high":691,"low":690,"close":324,"change":195,"percent_change":316,"volume":692,"transactions":9,"vwap":324},"2026-07-01",2.26,2.388,257100,{"date":694,"open":390,"high":587,"low":334,"close":589,"change":240,"percent_change":695,"volume":696,"transactions":9,"vwap":589},"2026-06-30",-2.15,205400,{"date":698,"open":333,"high":699,"low":589,"close":324,"change":335,"percent_change":336,"volume":700,"transactions":9,"vwap":324},"2026-06-29",2.357,264700,{"date":702,"open":344,"high":390,"low":703,"close":333,"change":370,"percent_change":704,"volume":705,"transactions":9,"vwap":333},"2026-06-26",2.285,1.31,371500,{"date":707,"open":323,"high":708,"low":709,"close":344,"change":144,"percent_change":710,"volume":711,"transactions":9,"vwap":344},"2026-06-25",2.353,2.245,-0.87,467400,{"date":713,"open":417,"high":427,"low":344,"close":323,"change":205,"percent_change":714,"volume":715,"transactions":9,"vwap":323},"2026-06-24",-4.15,474700,{"date":717,"open":596,"high":418,"low":596,"close":417,"change":335,"percent_change":718,"volume":719,"transactions":9,"vwap":417},"2026-06-23",0.42,266500,{"date":721,"open":428,"high":425,"low":352,"close":352,"change":383,"percent_change":722,"volume":723,"transactions":9,"vwap":352},"2026-06-22",-2.83,181000,{"date":725,"open":352,"high":436,"low":403,"close":565,"change":70,"percent_change":726,"volume":727,"transactions":9,"vwap":565},"2026-06-18",2.92,297700,{"date":729,"open":614,"high":425,"low":352,"close":352,"change":144,"percent_change":730,"volume":731,"transactions":9,"vwap":352},"2026-06-17",-0.83,232500,{"date":733,"open":466,"high":734,"low":579,"close":579,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":579},"2026-06-16",2.575,-0.13,-5.1,565400,{"date":739,"open":556,"high":196,"low":556,"close":465,"change":370,"percent_change":740,"volume":741,"transactions":9,"vwap":465},"2026-06-15",1.19,108000,{"date":743,"open":744,"high":528,"low":549,"close":426,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":426},"2026-06-12",2.61,-0.08,-3.08,107900,{"date":749,"open":426,"high":463,"low":565,"close":463,"change":750,"percent_change":390,"volume":751,"transactions":9,"vwap":463},"2026-06-11",0.06,258200,{"date":753,"open":465,"high":196,"low":426,"close":572,"change":144,"percent_change":573,"volume":754,"transactions":9,"vwap":572},"2026-06-10",168500,{"date":756,"open":466,"high":757,"low":425,"close":466,"change":345,"percent_change":758,"volume":759,"transactions":9,"vwap":466},"2026-06-09",2.655,-1.16,295700,{"date":761,"open":527,"high":527,"low":572,"close":196,"change":345,"percent_change":762,"volume":763,"transactions":9,"vwap":196},"2026-06-08",-1.15,271300,{"date":765,"open":473,"high":766,"low":196,"close":456,"change":745,"percent_change":767,"volume":768,"transactions":9,"vwap":456},"2026-06-05",2.74,-2.96,368000,{"date":770,"open":572,"high":507,"low":556,"close":484,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":484},"2026-06-04",0.14,5.47,416300,{"date":775,"open":449,"high":456,"low":465,"close":466,"change":224,"percent_change":224,"volume":776,"transactions":9,"vwap":466},"2026-06-03",1447900,{"date":778,"open":482,"high":779,"low":780,"close":466,"change":345,"percent_change":758,"volume":781,"transactions":9,"vwap":466},"2026-06-02",2.647,2.49,449400,{"date":783,"open":483,"high":784,"low":196,"close":196,"change":735,"percent_change":785,"volume":786,"transactions":9,"vwap":196},"2026-06-01",2.797,-4.78,1215800,{"date":788,"open":630,"high":673,"low":789,"close":507,"change":345,"percent_change":790,"volume":791,"transactions":9,"vwap":507},"2026-05-29",2.695,-1.09,197700,{"date":793,"open":794,"high":644,"low":794,"close":483,"change":293,"percent_change":795,"volume":796,"transactions":9,"vwap":483},"2026-05-28",2.69,1.48,129600,{"date":798,"open":527,"high":766,"low":466,"close":527,"change":20,"percent_change":799,"volume":800,"transactions":9,"vwap":527},"2026-05-27",-0.37,289000,{"date":802,"open":630,"high":803,"low":484,"close":507,"change":144,"percent_change":804,"volume":754,"transactions":9,"vwap":507},"2026-05-26",2.81,-0.73,{"date":806,"open":630,"high":680,"low":507,"close":766,"change":214,"percent_change":807,"volume":808,"transactions":9,"vwap":766},"2026-05-22",-2.14,191400,{"date":810,"open":630,"high":811,"low":766,"close":636,"change":224,"percent_change":224,"volume":812,"transactions":9,"vwap":636},"2026-05-21",2.83,142200,{"date":814,"open":493,"high":636,"low":484,"close":636,"change":370,"percent_change":815,"volume":816,"transactions":9,"vwap":636},"2026-05-20",1.08,141300,{"date":818,"open":635,"high":819,"low":507,"close":644,"change":144,"percent_change":820,"volume":821,"transactions":9,"vwap":644},"2026-05-19",2.908,-0.72,413700,{"date":823,"open":642,"high":824,"low":794,"close":673,"change":263,"percent_change":825,"volume":826,"transactions":9,"vwap":673},"2026-05-18",2.97,-1.41,772300,{"date":828,"open":642,"high":829,"low":673,"close":811,"change":37,"percent_change":830,"volume":831,"transactions":9,"vwap":811},"2026-05-15",3.03,-7.21,546900,{"date":833,"open":679,"high":834,"low":835,"close":836,"change":240,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-14",3.1,2.89,3.05,-1.61,585700,{"date":840,"open":841,"high":272,"low":836,"close":834,"change":645,"percent_change":842,"volume":843,"transactions":9,"vwap":834},"2026-05-13",3.25,-5.78,502100,{"date":845,"open":659,"high":846,"low":847,"close":272,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":272},"2026-05-12",3.37,3.07,0.15,4.78,576600,{"date":852,"open":853,"high":854,"low":664,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-11",3.23,3.34,3.14,0.21,7.17,1641400,{"date":860,"open":861,"high":679,"low":658,"close":862,"change":240,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-08",2.94,2.93,-1.68,143500,{"date":866,"open":867,"high":834,"low":868,"close":643,"change":535,"percent_change":869,"volume":870,"transactions":9,"vwap":643},"2026-05-07",2.87,2.82,3.83,540700,{"date":872,"open":873,"high":642,"low":867,"close":867,"change":345,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-05-06",2.91,-1.03,116400,{"date":877,"open":824,"high":679,"low":878,"close":879,"change":383,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-05",2.845,2.9,-2.36,194900,{"date":883,"open":643,"high":643,"low":879,"close":824,"change":285,"percent_change":884,"volume":885,"transactions":9,"vwap":824},"2026-05-04",0.68,66400,{"date":887,"open":861,"high":824,"low":835,"close":642,"change":293,"percent_change":888,"volume":889,"transactions":9,"vwap":642},"2026-05-01",1.37,97300,{"date":891,"open":892,"high":892,"low":879,"close":873,"change":263,"percent_change":893,"volume":894,"transactions":9,"vwap":873},"2026-04-30",2.99,-1.36,86100,{"date":896,"open":892,"high":892,"low":658,"close":642,"change":20,"percent_change":897,"volume":898,"transactions":9,"vwap":642},"2026-04-29",-0.34,231100,{"date":900,"open":873,"high":643,"low":873,"close":653,"change":285,"percent_change":884,"volume":901,"transactions":9,"vwap":653},"2026-04-28",117100,{"date":903,"open":653,"high":904,"low":905,"close":861,"change":345,"percent_change":906,"volume":907,"transactions":9,"vwap":861},"2026-04-27",3.02,2.924,-1.01,63800,{"date":909,"open":824,"high":910,"low":835,"close":824,"change":20,"percent_change":897,"volume":911,"transactions":9,"vwap":824},"2026-04-24",3.045,154200,{"date":913,"open":836,"high":847,"low":642,"close":643,"change":745,"percent_change":914,"volume":915,"transactions":9,"vwap":643},"2026-04-23",-2.61,137100,{"date":917,"open":836,"high":834,"low":904,"close":918,"change":285,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-22",3.06,0.66,98100,{"date":922,"open":86,"high":855,"low":923,"close":86,"change":335,"percent_change":924,"volume":925,"transactions":9,"vwap":86},"2026-04-21",3.01,0.33,218000,{"date":927,"open":653,"high":836,"low":642,"close":829,"change":293,"percent_change":928,"volume":929,"transactions":9,"vwap":829},"2026-04-20",1.34,138200,{"date":931,"open":829,"high":932,"low":642,"close":892,"change":285,"percent_change":933,"volume":934,"transactions":9,"vwap":892},"2026-04-17",3.085,0.67,536500,{"date":936,"open":643,"high":679,"low":726,"close":824,"change":20,"percent_change":897,"volume":937,"transactions":9,"vwap":824},"2026-04-16",118800,{"date":939,"open":642,"high":829,"low":940,"close":643,"change":370,"percent_change":941,"volume":942,"transactions":9,"vwap":643},"2026-04-15",2.895,1.02,346700,{"date":944,"open":835,"high":653,"low":867,"close":642,"change":70,"percent_change":428,"volume":945,"transactions":9,"vwap":642},"2026-04-14",248600,{"date":947,"open":680,"high":879,"low":803,"close":948,"change":144,"percent_change":166,"volume":949,"transactions":9,"vwap":948},"2026-04-13",2.88,181100,{"date":951,"open":680,"high":726,"low":636,"close":879,"change":293,"percent_change":952,"volume":953,"transactions":9,"vwap":879},"2026-04-10",1.4,103800,{"date":955,"open":680,"high":948,"low":956,"close":658,"change":144,"percent_change":166,"volume":957,"transactions":9,"vwap":658},"2026-04-09",2.795,193500,{"date":959,"open":642,"high":642,"low":803,"close":948,"change":20,"percent_change":149,"volume":960,"transactions":9,"vwap":948},"2026-04-08",267600,{"date":962,"open":653,"high":963,"low":878,"close":835,"change":325,"percent_change":964,"volume":965,"transactions":9,"vwap":835},"2026-04-07",2.975,-3.02,240700,{"date":967,"open":824,"high":643,"low":940,"close":643,"change":20,"percent_change":968,"volume":969,"transactions":9,"vwap":643},"2026-04-06",-0.33,193900,{"date":971,"open":861,"high":86,"low":879,"close":892,"change":224,"percent_change":224,"volume":972,"transactions":9,"vwap":892},"2026-04-02",158300,{"date":974,"open":904,"high":650,"low":726,"close":892,"change":144,"percent_change":51,"volume":975,"transactions":9,"vwap":892},"2026-04-01",207300,{"date":977,"open":726,"high":904,"low":811,"close":923,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":923},"2026-03-31",0.13,4.51,373000,{"date":982,"open":680,"high":879,"low":983,"close":948,"change":224,"percent_change":224,"volume":984,"transactions":9,"vwap":948},"2026-03-30",2.735,595900,{"date":986,"open":726,"high":642,"low":868,"close":948,"change":383,"percent_change":566,"volume":987,"transactions":9,"vwap":948},"2026-03-27",302700,{"date":989,"open":904,"high":836,"low":835,"close":642,"change":745,"percent_change":990,"volume":991,"transactions":9,"vwap":642},"2026-03-26",-2.64,274400,{"date":993,"open":855,"high":994,"low":824,"close":829,"change":383,"percent_change":995,"volume":996,"transactions":9,"vwap":829},"2026-03-25",3.155,-2.26,206600,{"date":998,"open":918,"high":855,"low":836,"close":834,"change":285,"percent_change":999,"volume":1000,"transactions":9,"vwap":834},"2026-03-24",0.65,233200,{"date":1002,"open":904,"high":659,"low":904,"close":650,"change":750,"percent_change":17,"volume":1003,"transactions":9,"vwap":650},"2026-03-23",330900,{"date":1005,"open":923,"high":904,"low":1006,"close":904,"change":335,"percent_change":924,"volume":1007,"transactions":9,"vwap":904},"2026-03-20",2.955,376600,{"date":1009,"open":664,"high":664,"low":679,"close":923,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":923},"2026-03-19",-0.11,-3.53,370500,{"date":1014,"open":855,"high":1015,"low":847,"close":664,"change":144,"percent_change":1016,"volume":1017,"transactions":9,"vwap":664},"2026-03-18",3.205,-0.64,437700,{"date":1019,"open":1020,"high":1015,"low":834,"close":855,"change":745,"percent_change":1021,"volume":1022,"transactions":9,"vwap":855},"2026-03-17",3.2,-2.48,408600,{"date":1024,"open":1025,"high":272,"low":651,"close":672,"change":1026,"percent_change":465,"volume":1027,"transactions":9,"vwap":672},"2026-03-16",3.16,0.08,616300,{"date":1029,"open":836,"high":1030,"low":1031,"close":855,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":855},"2026-03-13",3.19,2.891,0.26,9.03,1289800,{"date":1036,"open":651,"high":853,"low":948,"close":948,"change":70,"percent_change":780,"volume":1037,"transactions":9,"vwap":948},"2026-03-12",3001200,{"date":1039,"open":680,"high":835,"low":635,"close":803,"change":20,"percent_change":149,"volume":1040,"transactions":9,"vwap":803},"2026-03-11",236800,{"date":1042,"open":879,"high":879,"low":868,"close":868,"change":214,"percent_change":1043,"volume":1044,"transactions":9,"vwap":868},"2026-03-10",-2.08,187800,{"date":1046,"open":803,"high":948,"low":766,"close":948,"change":195,"percent_change":1047,"volume":1048,"transactions":9,"vwap":948},"2026-03-09",1.77,252800,{"date":1050,"open":635,"high":948,"low":644,"close":811,"change":224,"percent_change":224,"volume":1051,"transactions":9,"vwap":811},"2026-03-06",269300,{"date":1053,"open":636,"high":862,"low":673,"close":811,"change":335,"percent_change":1054,"volume":1055,"transactions":9,"vwap":811},"2026-03-05",0.35,199400,{"date":1057,"open":803,"high":680,"low":630,"close":868,"change":195,"percent_change":1058,"volume":1059,"transactions":9,"vwap":868},"2026-03-04",1.81,130400,{"date":1061,"open":644,"high":636,"low":527,"close":644,"change":214,"percent_change":1062,"volume":1063,"transactions":9,"vwap":644},"2026-03-03",-2.12,156300,{"date":1065,"open":473,"high":948,"low":473,"close":811,"change":1026,"percent_change":873,"volume":1066,"transactions":9,"vwap":811},"2026-03-02",323700,{"date":1068,"open":483,"high":635,"low":1069,"close":483,"change":240,"percent_change":317,"volume":1070,"transactions":9,"vwap":483},"2026-02-27",2.715,221300,{"date":1072,"open":680,"high":873,"low":465,"close":636,"change":383,"percent_change":1073,"volume":1074,"transactions":9,"vwap":636},"2026-02-26",-2.44,1706200,{"date":1076,"open":680,"high":835,"low":956,"close":867,"change":195,"percent_change":1047,"volume":1077,"transactions":9,"vwap":867},"2026-02-25",127500,{"date":1079,"open":673,"high":867,"low":644,"close":868,"change":70,"percent_change":465,"volume":1080,"transactions":9,"vwap":868},"2026-02-24",204800,{"date":1082,"open":1083,"high":1083,"low":493,"close":483,"change":120,"percent_change":1084,"volume":1085,"transactions":9,"vwap":483},"2026-02-23",2.84,-4.18,337800,{"date":1087,"open":644,"high":867,"low":644,"close":867,"change":750,"percent_change":231,"volume":1088,"transactions":9,"vwap":867},"2026-02-20",249100,{"date":1090,"open":868,"high":811,"low":1091,"close":803,"change":345,"percent_change":1092,"volume":1093,"transactions":9,"vwap":803},"2026-02-19",2.785,-1.06,196300,{"date":1095,"open":948,"high":948,"low":673,"close":1083,"change":293,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1083},"2026-02-18",1.43,170500,{"date":1099,"open":680,"high":658,"low":1100,"close":636,"change":383,"percent_change":1073,"volume":1101,"transactions":9,"vwap":636},"2026-02-17",2.765,251100,{"date":1103,"open":811,"high":1104,"low":635,"close":867,"change":195,"percent_change":1047,"volume":1105,"transactions":9,"vwap":867},"2026-02-13",2.935,284600,{"date":1107,"open":948,"high":873,"low":483,"close":868,"change":240,"percent_change":1108,"volume":1109,"transactions":9,"vwap":868},"2026-02-12",-1.74,464900,{"date":1111,"open":643,"high":892,"low":811,"close":867,"change":325,"percent_change":1112,"volume":1113,"transactions":9,"vwap":867},"2026-02-11",-3.04,234800,{"date":1115,"open":862,"high":918,"low":862,"close":653,"change":20,"percent_change":897,"volume":1116,"transactions":9,"vwap":653},"2026-02-10",286100,{"date":1118,"open":642,"high":829,"low":726,"close":824,"change":20,"percent_change":897,"volume":796,"transactions":9,"vwap":824},"2026-02-09",{"date":1120,"open":835,"high":836,"low":1121,"close":643,"change":771,"percent_change":1122,"volume":1123,"transactions":9,"vwap":643},"2026-02-06",2.855,4.93,385700,{"date":1125,"open":642,"high":643,"low":811,"close":1083,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1083},"2026-02-05",-0.14,-4.7,415600,{"date":1130,"open":653,"high":923,"low":1131,"close":643,"change":285,"percent_change":884,"volume":1132,"transactions":9,"vwap":643},"2026-02-04",2.925,403500,{"date":1134,"open":918,"high":1135,"low":835,"close":653,"change":745,"percent_change":1136,"volume":1137,"transactions":9,"vwap":653},"2026-02-03",3.09,-2.63,308300,{"date":1139,"open":918,"high":659,"low":892,"close":86,"change":214,"percent_change":1140,"volume":1141,"transactions":9,"vwap":86},"2026-02-02",-1.94,421700,{"date":1143,"open":847,"high":1025,"low":1144,"close":834,"change":20,"percent_change":115,"volume":1145,"transactions":9,"vwap":834},"2026-01-30",3.052,481900,{"date":1147,"open":1025,"high":1020,"low":847,"close":651,"change":214,"percent_change":1148,"volume":1149,"transactions":9,"vwap":651},"2026-01-29",-1.89,357700,{"date":1151,"open":659,"high":1152,"low":664,"close":1153,"change":285,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-28",3.21,3.17,0.63,448500,{"date":1157,"open":834,"high":1158,"low":836,"close":659,"change":293,"percent_change":1159,"volume":1160,"transactions":9,"vwap":659},"2026-01-27",3.18,1.29,432300,{"date":1162,"open":664,"high":1163,"low":1164,"close":651,"change":224,"percent_change":224,"volume":1165,"transactions":9,"vwap":651},"2026-01-26",3.13,3.035,621400,{"date":1167,"open":1153,"high":1168,"low":834,"close":651,"change":214,"percent_change":1148,"volume":1169,"transactions":9,"vwap":651},"2026-01-23",3.175,420300,{"date":1171,"open":1153,"high":272,"low":1163,"close":1153,"change":335,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1153},"2026-01-22",0.32,605300,{"date":1175,"open":272,"high":1176,"low":650,"close":1025,"change":735,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1025},"2026-01-21",3.35,-3.95,835300,{"date":1180,"open":651,"high":1181,"low":847,"close":272,"change":485,"percent_change":1163,"volume":1182,"transactions":9,"vwap":272},"2026-01-20",3.47,1543900,{"date":1184,"open":1153,"high":1185,"low":664,"close":1030,"change":224,"percent_change":224,"volume":1186,"transactions":9,"vwap":1030},"2026-01-16",3.28,862900,{"date":1188,"open":1189,"high":1190,"low":983,"close":1030,"change":354,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1030},"2026-01-15",3.62,3.64,-11.88,7180200,{"date":1194,"open":1195,"high":1196,"low":1181,"close":1189,"change":1026,"percent_change":690,"volume":1197,"transactions":9,"vwap":1189},"2026-01-14",3.5,3.695,656600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-13",3.77,3.8,3.48,3.54,-0.2,-5.35,925600,{"date":1208,"open":1209,"high":1201,"low":1210,"close":1211,"change":285,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-12",3.71,3.51,3.74,0.54,1333800,{"date":1215,"open":1153,"high":1216,"low":1153,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-09",3.84,3.72,0.57,18.1,5792100,{"date":1222,"open":1158,"high":1223,"low":659,"close":659,"change":240,"percent_change":457,"volume":1224,"transactions":9,"vwap":659},"2026-01-08",3.278,515200,{"date":1226,"open":659,"high":1227,"low":1228,"close":1020,"change":293,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1020},"2026-01-07",3.225,3.114,1.27,364600,{"date":1232,"open":1025,"high":841,"low":651,"close":1025,"change":144,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1025},"2026-01-06",-0.63,457200,{"date":1236,"open":918,"high":1237,"low":836,"close":1158,"change":771,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1158},"2026-01-05",3.26,4.61,510700,{"date":1241,"open":650,"high":1242,"low":1243,"close":86,"change":370,"percent_change":173,"volume":1244,"transactions":9,"vwap":86},"2026-01-02",3.112,3.0050001,424300,{"date":1246,"open":836,"high":664,"low":679,"close":923,"change":745,"percent_change":1247,"volume":1248,"transactions":9,"vwap":923},"2025-12-31",-2.59,1261100,{"date":1250,"open":650,"high":1168,"low":918,"close":1135,"change":285,"percent_change":999,"volume":1251,"transactions":9,"vwap":1135},"2025-12-30",547300,{"date":1253,"open":829,"high":1163,"low":829,"close":847,"change":335,"percent_change":924,"volume":1254,"transactions":9,"vwap":847},"2025-12-29",626500,{"date":1256,"open":1135,"high":1135,"low":829,"close":918,"change":345,"percent_change":1257,"volume":1258,"transactions":9,"vwap":918},"2025-12-26",-0.97,348300,{"date":1260,"open":829,"high":664,"low":679,"close":1135,"change":293,"percent_change":704,"volume":1261,"transactions":9,"vwap":1135},"2025-12-24",360300,{"date":1263,"open":904,"high":1264,"low":679,"close":836,"change":224,"percent_change":224,"volume":1265,"transactions":9,"vwap":836},"2025-12-23",3.134,595400,{"date":1267,"open":651,"high":1153,"low":904,"close":836,"change":205,"percent_change":1268,"volume":1269,"transactions":9,"vwap":836},"2025-12-22",-3.17,564800,{"date":1271,"open":651,"high":1030,"low":1272,"close":659,"change":224,"percent_change":224,"volume":1273,"transactions":9,"vwap":659},"2025-12-19",3.095,425600,{"date":1275,"open":1158,"high":1152,"low":836,"close":659,"change":20,"percent_change":115,"volume":1276,"transactions":9,"vwap":659},"2025-12-18",977100,{"date":1278,"open":672,"high":1279,"low":834,"close":1025,"change":240,"percent_change":457,"volume":1280,"transactions":9,"vwap":1025},"2025-12-17",3.3,680100,{"date":1282,"open":853,"high":1283,"low":1284,"close":1152,"change":263,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1152},"2025-12-16",3.27,3.135,-1.23,507400,{"date":1288,"open":1289,"high":1290,"low":672,"close":841,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":841},"2025-12-15",3.43,3.45,-0.18,-5.25,625700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1289,"change":144,"percent_change":125,"volume":1299,"transactions":9,"vwap":1289},"2025-12-12",3.44,3.53,3.4,519100,{"date":1301,"open":1195,"high":1297,"low":1302,"close":1290,"change":383,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1290},"2025-12-11",3.415,-1.99,425200,{"date":1306,"open":1307,"high":1308,"low":1202,"close":1307,"change":224,"percent_change":224,"volume":1309,"transactions":9,"vwap":1307},"2025-12-10",3.52,3.6,332600,{"date":1311,"open":1195,"high":1307,"low":1290,"close":1307,"change":20,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1307},"2025-12-09",-0.28,209100,{"date":1315,"open":1316,"high":1317,"low":1290,"close":1297,"change":335,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1297},"2025-12-08",3.55,3.571,0.28,208900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1307,"change":205,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1307},"2025-12-05",3.61,3.46,-2.76,357000,{"date":1327,"open":1308,"high":1190,"low":1328,"close":1189,"change":750,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1189},"2025-12-04",3.425,1.69,421300,{"date":1332,"open":846,"high":1333,"low":854,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-03",3.59,3.56,0.24,7.23,696200,{"date":1339,"open":854,"high":1340,"low":1341,"close":1342,"change":240,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-02",3.405,3.305,3.32,-1.48,409100,{"date":1346,"open":1347,"high":1289,"low":1348,"close":846,"change":735,"percent_change":1349,"volume":1350,"transactions":9,"vwap":846},"2025-12-01",3.41,3.33,-3.71,306000,{"date":1352,"open":1181,"high":1203,"low":1290,"close":1195,"change":195,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1195},"2025-11-28",1.45,132400,{"date":1356,"open":1290,"high":1297,"low":1347,"close":1290,"change":335,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1290},"2025-11-26",0.29,267500,{"date":1360,"open":1361,"high":1307,"low":272,"close":1296,"change":70,"percent_change":203,"volume":1362,"transactions":9,"vwap":1296},"2025-11-25",3.36,667200,{"date":1364,"open":1298,"high":1210,"low":1365,"close":846,"change":224,"percent_change":224,"volume":1366,"transactions":9,"vwap":846},"2025-11-24",3.31,533000,{"date":1368,"open":1369,"high":1370,"low":1237,"close":846,"change":666,"percent_change":1371,"volume":1372,"transactions":9,"vwap":846},"2025-11-21",3.7,3.745,-7.16,2297200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":543,"change":144,"percent_change":1378,"volume":1379,"transactions":9,"vwap":543},"2025-11-20",3.68,3.845,3.58,-0.55,656100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":214,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-19",3.92,3.97,3.595,3.65,-1.62,896400,{"date":1389,"open":1209,"high":1390,"low":1308,"close":1209,"change":240,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1209},"2025-11-18",3.776,-1.33,461700,{"date":1394,"open":1217,"high":1395,"low":1369,"close":1396,"change":144,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-11-17",3.96,3.76,-0.53,610200,{"date":1400,"open":869,"high":1401,"low":1210,"close":1402,"change":799,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-14",4.02,3.78,-8.92,1034700,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":475,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-13",4.29,4.074,4.15,-3.49,598900,{"date":1413,"open":1414,"high":1415,"low":536,"close":1416,"change":240,"percent_change":762,"volume":1417,"transactions":9,"vwap":1416},"2025-11-12",4.32,4.445,4.3,319700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":383,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-11-11",4.36,4.41,4.275,4.35,-1.58,433400,{"date":1427,"open":1428,"high":1429,"low":1407,"close":1430,"change":1026,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-11-10",4.39,4.452,4.42,1.84,351500,{"date":1434,"open":1435,"high":1421,"low":1436,"close":1437,"change":370,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-11-07",4.27,4.17,4.34,0.7,367400,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-11-06",4.5,4.295,4.31,-0.23,-5.07,354600,{"date":1449,"open":1420,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-05",4.58,4.33,4.54,0.18,4.13,287200,{"date":1457,"open":1458,"high":1452,"low":1416,"close":1420,"change":325,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1420},"2025-11-04",4.38,-2.02,401600,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":475,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-03",4.55,4.43,4.45,-3.26,278500,{"date":1469,"open":1470,"high":1471,"low":1429,"close":1472,"change":335,"percent_change":580,"volume":1473,"transactions":9,"vwap":1472},"2025-10-31",4.57,4.62,4.6,265600,{"date":1475,"open":849,"high":1476,"low":1477,"close":1478,"change":156,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-30",4.789,4.52,4.59,-4.97,489200,{"date":1482,"open":1483,"high":25,"low":1484,"close":1485,"change":224,"percent_change":224,"volume":1486,"transactions":9,"vwap":1485},"2025-10-29",4.8,4.738,4.83,1470800,{"date":1488,"open":849,"high":1489,"low":1490,"close":1485,"change":293,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1485},"2025-10-28",4.9,4.68,0.84,187300,{"date":1494,"open":1489,"high":1495,"low":1496,"close":1497,"change":383,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-10-27",4.97,4.69,4.79,-1.44,316900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1407,"volume":1507,"transactions":9,"vwap":1505},"2025-10-24",4.75,4.88,4.613,4.86,0.2,411200,{"date":1509,"open":1477,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-10-23",4.71,4.449,4.66,0.17,3.79,435500,{"date":1517,"open":1465,"high":1470,"low":1518,"close":1519,"change":144,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-22",4.345,4.49,-0.44,562500,{"date":1523,"open":1463,"high":1450,"low":1421,"close":979,"change":263,"percent_change":1524,"volume":1525,"transactions":9,"vwap":979},"2025-10-21",-0.88,435800,{"date":1527,"open":1421,"high":1528,"low":1529,"close":1463,"change":1453,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1463},"2025-10-20",4.63,4.37,4.12,432700,{"date":1533,"open":1463,"high":1534,"low":1535,"close":1529,"change":645,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1529},"2025-10-17",4.65,4.26,-4.17,802800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-16",4.77,4.84,4.56,-0.17,-3.59,471100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":370,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-15",4.74,4.85,4.595,4.73,0.64,602600,{"date":1555,"open":1463,"high":1556,"low":1452,"close":1557,"change":70,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-14",4.725,4.7,1.51,695200,{"date":1561,"open":1472,"high":1562,"low":1452,"close":1528,"change":1026,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1528},"2025-10-13",4.67,1.76,482300,{"date":1566,"open":1549,"high":1567,"low":1463,"close":1463,"change":44,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1463},"2025-10-10",4.87,-4.41,810200,{"date":1571,"open":1495,"high":1572,"low":1557,"close":1573,"change":325,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-09",4.98,4.76,-1.86,462800,{"date":1577,"open":1578,"high":1579,"low":1540,"close":1549,"change":263,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1549},"2025-10-08",4.91,4.92,-0.82,446300,{"date":1583,"open":1584,"high":1585,"low":1505,"close":1586,"change":1126,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-07",5.03,5.069,4.89,-2.78,625200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1584,"change":70,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1584},"2025-10-06",5.02,5.23,4.94,1.41,628300,{"date":1597,"open":1505,"high":1598,"low":1599,"close":1600,"change":1026,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-03",5.15,4.786,4.96,1.64,886800,{"date":1604,"open":1605,"high":1606,"low":1496,"close":1503,"change":1318,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1503},"2025-10-02",4.82,5.13,6.09,1463900,{"date":1610,"open":1534,"high":1611,"low":1463,"close":1472,"change":214,"percent_change":64,"volume":1612,"transactions":9,"vwap":1472},"2025-10-01",4.763,754600,{"date":1614,"open":1450,"high":1615,"low":1437,"close":1512,"change":535,"percent_change":579,"volume":1616,"transactions":9,"vwap":1512},"2025-09-30",4.775,1245500,{"date":1618,"open":1619,"high":1620,"low":979,"close":1463,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1463},"2025-09-29",5.01,5.04,-0.45,-9,2197100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":735,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-09-26",5.11,5.19,4.987,5,-2.53,667400,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1606,"change":799,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1606},"2025-09-25",5.46,5.05,-6.73,770100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":205,"percent_change":317,"volume":1644,"transactions":9,"vwap":1643},"2025-09-24",5.65,5.74,5.49,5.5,710700,{"date":1646,"open":1640,"high":1647,"low":1648,"close":1649,"change":20,"percent_change":1291,"volume":1650,"transactions":9,"vwap":1649},"2025-09-23",5.82,5.52,5.6,1057500,{"date":1652,"open":1634,"high":1653,"low":1654,"close":1655,"change":1026,"percent_change":1353,"volume":1656,"transactions":9,"vwap":1655},"2025-09-22",5.62,5.31,5.61,850600,{"date":1658,"open":1641,"high":1659,"low":1660,"close":1661,"change":37,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-19",5.777,5.42,5.53,-3.83,2315700,{"date":1665,"open":1641,"high":1666,"low":1649,"close":1667,"change":1506,"percent_change":1308,"volume":1668,"transactions":9,"vwap":1667},"2025-09-18",5.8,5.75,796000,{"date":1670,"open":1661,"high":1671,"low":1672,"close":1673,"change":370,"percent_change":1212,"volume":1674,"transactions":9,"vwap":1673},"2025-09-17",5.729,5.48,5.55,783100,{"date":1676,"open":1677,"high":1655,"low":1678,"close":1648,"change":750,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1648},"2025-09-16",5.51,5.36,1.1,450000,{"date":1682,"open":1683,"high":1683,"low":1634,"close":1634,"change":1378,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1634},"2025-09-15",6.06,-9.15,1079900,{"date":1687,"open":1683,"high":1688,"low":1689,"close":1690,"change":325,"percent_change":1343,"volume":1691,"transactions":9,"vwap":1690},"2025-09-12",6.11,5.85,6.01,981500,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1378,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-11",6.76,6.08,6.1,-8.27,2327300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1218,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-10",6.17,6.66,5.9,6.65,9.37,3630600,{"date":1708,"open":1640,"high":1709,"low":1710,"close":1695,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1695},"2025-09-09",6.12,5.545,0.38,6.67,770400,{"date":1715,"open":1647,"high":1716,"low":1717,"close":1718,"change":1010,"percent_change":1148,"volume":1719,"transactions":9,"vwap":1718},"2025-09-08",5.87,5.59,5.7,599800,{"date":1721,"open":1722,"high":1723,"low":1661,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-09-05",5.67,5.86,5.81,0.19,3.38,813000,{"date":1729,"open":1730,"high":1667,"low":1731,"close":1653,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1653},"2025-09-04",5.35,5.29,0.31,5.84,842300,{"date":1736,"open":1737,"high":1672,"low":1592,"close":1654,"change":750,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1654},"2025-09-03",5.25,1.14,622000,{"date":1741,"open":1737,"high":1742,"low":1743,"close":1737,"change":383,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1737},"2025-09-02",5.41,5.16,-1.32,679000,{"date":1747,"open":1673,"high":1748,"low":1749,"close":1749,"change":44,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-29",5.56,5.32,-3.8,706700,{"date":1753,"open":1754,"high":1755,"low":1643,"close":1661,"change":370,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1661},"2025-08-28",5.54,5.78,0.55,439600,{"date":1759,"open":1673,"high":1667,"low":1672,"close":1643,"change":345,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1643},"2025-08-27",-0.54,596500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1661,"change":1767,"percent_change":382,"volume":1768,"transactions":9,"vwap":1661},"2025-08-26",5.4,5.73,5.382,0.12,551400,{"date":1770,"open":1718,"high":1667,"low":1742,"close":1742,"change":666,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1742},"2025-08-25",-4.59,730300,{"date":1774,"open":1775,"high":1765,"low":1776,"close":1722,"change":580,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1722},"2025-08-22",5.39,5.34,4.04,1093700,{"date":1780,"open":1776,"high":1781,"low":1654,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-08-21",5.66,5.45,0.3,5.83,1443200,{"date":1787,"open":1788,"high":1776,"low":1789,"close":1598,"change":645,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1598},"2025-08-20",5.27,4.99,-3.56,850900,{"date":1793,"open":1794,"high":1730,"low":1503,"close":1776,"change":1172,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1776},"2025-08-19",5.025,6.37,1691300,{"date":1798,"open":1799,"high":1749,"low":1800,"close":1591,"change":968,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1591},"2025-08-18",5.28,5.016,-6.17,1322900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1730,"change":550,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1730},"2025-08-15",6,6.053,5.2,-18.32,4088100,{"date":1811,"open":1712,"high":1812,"low":1813,"close":1814,"change":475,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-14",6.913,6.5,6.55,-2.24,1882000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1172,"percent_change":1591,"volume":1823,"transactions":9,"vwap":1822},"2025-08-13",6.39,6.86,6.32,6.7,1244200,{"date":1825,"open":1826,"high":1827,"low":1690,"close":1828,"change":580,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-12",6.23,6.52,6.38,3.57,806700,{"date":1832,"open":1696,"high":1833,"low":1696,"close":1834,"change":70,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-11",6.36,6.16,1.15,926400,{"date":1838,"open":1839,"high":1828,"low":1840,"close":1607,"change":44,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1607},"2025-08-08",6.25,5.97,-3.33,1039600,{"date":1844,"open":1845,"high":1846,"low":1834,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-08-07",6.63,6.74,6.3,-0.39,-5.83,1457500,{"date":1852,"open":1853,"high":1854,"low":1795,"close":1853,"change":383,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-08-06",6.69,6.82,-1.04,1208600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1694,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1694},"2025-08-05",7.1,7.18,6.61,-0.41,-5.72,1594800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":857,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":857},"2025-08-04",6.88,7.19,6.31,0.73,11.34,4548700,{"date":1874,"open":1839,"high":1875,"low":1876,"close":1877,"change":285,"percent_change":1732,"volume":1878,"transactions":9,"vwap":1877},"2025-08-01",6.84,6.14,6.44,2023300,{"date":1880,"open":1834,"high":1846,"low":1876,"close":1881,"change":1357,"percent_change":1551,"volume":1882,"transactions":9,"vwap":1881},"2025-07-31",6.42,2129800,{"date":1884,"open":1805,"high":1885,"low":1689,"close":1886,"change":383,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-30",6.19,6.13,-1.13,2013700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-29",6.75,7.13,6.075,6.2,-0.5,-7.46,2591700,{"date":1899,"open":1875,"high":1900,"low":1877,"close":1822,"change":745,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1822},"2025-07-28",7.25,-1.18,2187400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1397,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-07-25",7.21,7.7,6.71,6.78,-7.25,2906600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":125,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-24",7.84,8.1,7.165,7.31,-7.35,2695600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-07-23",8.21,8.3,7.83,7.89,-0.42,-5.05,2336300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":263,"percent_change":105,"volume":1934,"transactions":9,"vwap":1933},"2025-07-22",8.6,8.95,8.16,8.31,2876800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-21",10,10.04,7.62,8.35,-1.66,-16.58,9541700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1010,"percent_change":790,"volume":1950,"transactions":9,"vwap":1949},"2025-07-18",10.49,11.198,9.85,10.01,4570300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-07-17",11.9,11.96,9.24,10.12,-3,-22.87,8367900,{"date":1961,"open":176,"high":176,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-07-16",12.3,13.12,-4.12,-23.9,12148800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1318,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-15",16.09,18,15.25,17.24,1.65,5019400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":666,"percent_change":135,"volume":1981,"transactions":9,"vwap":1980},"2025-07-14",17.54,17.84,16.2,16.96,2242900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-11",16.7,18.45,16.17,17.22,1.17,7.29,4255200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-10",15.37,16.46,15.14,16.049999,0.82,5.38,1907300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-09",16.040001,16.157,14.9,15.23,-0.89,-5.52,1332200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":326,"volume":2016,"transactions":9,"vwap":2014},"2025-07-08",16.66,17.429,15.75,16.12,-0.65,2496000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1690,"volume":2024,"transactions":9,"vwap":2022},"2025-07-07",16.25,17.35,14.86,16.77,0.95,2951900,{"date":2026,"open":2027,"high":2028,"low":2004,"close":2029,"change":2030,"percent_change":1647,"volume":2031,"transactions":9,"vwap":2029},"2025-07-03",15.16,16.1,15.82,0.87,1028100,{"date":2033,"open":1971,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-07-02",15.4,14.77,14.95,-0.29,-1.9,688200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":37,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-01",15.43,15.46,15.07,15.24,-1.42,500300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2043,"change":2053,"percent_change":1634,"volume":2054,"transactions":9,"vwap":2043},"2025-06-30",15,16.27,14.66,0.8,1597000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2052,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2052},"2025-06-27",13.9,14.75,13.85,1.06,7.79,1487900,{"date":2064,"open":2065,"high":2057,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-06-26",13.05,12.89,13.6,0.53,4.06,1322400,{"date":2072,"open":2073,"high":2035,"low":2074,"close":2075,"change":550,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-25",14.46,12.9,13.07,-8.41,2107200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1445,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-24",14.7,14.948,14,14.27,-1.59,927100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-23",15.7,15.99,14.25,14.5,-1.98,-12.01,2195300,{"date":2096,"open":2097,"high":2098,"low":2019,"close":2099,"change":1783,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-20",16.8,17.2,16.48,1.85,1351800,{"date":2103,"open":1996,"high":2019,"low":2104,"close":2105,"change":1453,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-18",15.56,16.18,1.12,559800,{"date":2109,"open":2028,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":869,"volume":2114,"transactions":9,"vwap":2112},"2025-06-17",16.31,15.611,16,0.59,852900,{"date":2116,"open":1995,"high":2117,"low":2118,"close":2119,"change":1756,"percent_change":1369,"volume":2120,"transactions":9,"vwap":2119},"2025-06-16",15.602,14.93,15.41,609700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2021,"change":1732,"percent_change":254,"volume":1680,"transactions":9,"vwap":2021},"2025-06-13",14.76,15.05,14.57,{"date":2127,"open":2128,"high":2129,"low":2083,"close":2130,"change":848,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-12",14.33,15.04,14.55,1.04,578600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":120,"percent_change":730,"volume":2139,"transactions":9,"vwap":2138},"2025-06-11",14.58,14.68,14.26,14.4,629600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-10",14.96,14.963,14.49,14.52,-0.46,-3.07,615600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-09",14.81,15.3,14.72,14.98,0.23,1.56,568100,{"date":2159,"open":2138,"high":2160,"low":2161,"close":2058,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2058},"2025-06-06",15.2,14.01,0.98,7.12,1212600,{"date":2166,"open":2128,"high":2167,"low":2168,"close":2169,"change":21,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-05",15.72,13.57,13.77,-3.57,2321400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1663,"transactions":9,"vwap":2177},"2025-06-04",15.26,15.61,13.95,14.28,-1.43,-9.1,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-03",17.08,17.145,13.81,15.71,-1.19,-7.04,6505600,{"date":2190,"open":2191,"high":2192,"low":2104,"close":2193,"change":1558,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-02",16.01,17.47,16.9,9.81,5809500,{"date":2197,"open":2198,"high":2199,"low":2144,"close":2200,"change":2201,"percent_change":1833,"volume":2202,"transactions":9,"vwap":2200},"2025-05-30",14.74,15.49,15.39,0.92,1688000,{"date":2204,"open":2205,"high":2136,"low":2206,"close":2207,"change":771,"percent_change":2162,"volume":2208,"transactions":9,"vwap":2207},"2025-05-29",14.39,13.99,14.47,1126300,{"date":2210,"open":2211,"high":2152,"low":2059,"close":2128,"change":1126,"percent_change":1257,"volume":2212,"transactions":9,"vwap":2128},"2025-05-28",15.15,1568700,{"date":2214,"open":2161,"high":2080,"low":2215,"close":2207,"change":718,"percent_change":892,"volume":2216,"transactions":9,"vwap":2207},"2025-05-27",13.8,1363400,{"date":2218,"open":2057,"high":2219,"low":2220,"close":2221,"change":195,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-23",14.37,13.61,14.05,0.36,591700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2082,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2082},"2025-05-22",13.69,14.53,13.67,0.44,3.24,1327900,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2222,"percent_change":493,"volume":2237,"transactions":9,"vwap":2236},"2025-05-21",13,13.909,13.56,1160100,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2037,"percent_change":695,"volume":2243,"transactions":9,"vwap":2242},"2025-05-20",13.5,13.02,13.2,547100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1335,"percent_change":1058,"volume":2250,"transactions":9,"vwap":2249},"2025-05-19",13.25,13.74,13.09,13.49,603700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2246,"change":485,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2246},"2025-05-16",13.15,13.3,12.88,0.76,718500,{"date":2259,"open":2260,"high":2261,"low":2065,"close":2253,"change":1126,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2253},"2025-05-15",13.13,13.38,-1.05,364000,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":990,"volume":2270,"transactions":9,"vwap":2268},"2025-05-14",13.78,13.21,13.29,-0.36,783700,{"date":2272,"open":2242,"high":2273,"low":2234,"close":2274,"change":2275,"percent_change":1573,"volume":2276,"transactions":9,"vwap":2274},"2025-05-13",13.765,13.65,0.62,998000,{"date":2278,"open":2279,"high":2169,"low":2280,"close":2281,"change":285,"percent_change":848,"volume":2282,"transactions":9,"vwap":2281},"2025-05-12",13.06,12.72,13.03,1019300,{"date":2284,"open":2285,"high":1963,"low":2286,"close":2287,"change":750,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-09",12.78,12.652,13.01,0.46,560600,{"date":2291,"open":2066,"high":2292,"low":2293,"close":2294,"change":924,"percent_change":744,"volume":2295,"transactions":9,"vwap":2294},"2025-05-08",13.189,12.76,12.95,908100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1054,"percent_change":680,"volume":2302,"transactions":9,"vwap":2301},"2025-05-07",12.16,12.96,12.15,12.62,1041300,{"date":2304,"open":2305,"high":1962,"low":2306,"close":2307,"change":978,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-06",12.06,12,12.27,1.07,392700,{"date":2311,"open":2312,"high":2313,"low":2306,"close":2314,"change":666,"percent_change":590,"volume":2315,"transactions":9,"vwap":2314},"2025-05-05",12.25,12.36,12.14,774600,{"date":2317,"open":2318,"high":2285,"low":2319,"close":2320,"change":1732,"percent_change":466,"volume":2321,"transactions":9,"vwap":2320},"2025-05-02",12.19,12.1,12.4,924400,{"date":2323,"open":2324,"high":2255,"low":2325,"close":2326,"change":1204,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-01",12.31,11.91,12.09,-1.63,1346200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":485,"percent_change":1997,"volume":2335,"transactions":9,"vwap":2334},"2025-04-30",11.76,12.64,11.5,12.29,1574000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2318,"change":503,"percent_change":2076,"volume":2341,"transactions":9,"vwap":2318},"2025-04-29",12.23,12.73,11.62,3307800,{"date":2343,"open":2344,"high":2249,"low":2333,"close":2345,"change":1058,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-04-28",11.64,13.31,15.74,11773300,{"date":180,"open":2333,"high":2349,"low":2350,"close":2333,"change":224,"percent_change":224,"volume":2351,"transactions":9,"vwap":2333},11.95,11.35,2037300]