[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRLT":3,"homepage-market-summary":28,"stock-historical-BRLT":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRLT","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},"Brilliant Earth Group, Inc. Class A Common Stock","Nasdaq",null,"JEWELRY, SILVERWARE & PLATED WARE","Brilliant Earth Group Inc is an digitally native omnichannel jewelry company selling The company's products include rings, necklaces, earrings, and bracelets. Its collection of premium-quality diamond engagement and wedding rings, gemstone rings, and fine jewelry is conceptualized by in-house design studio. The company operates in one operating and reporting segment, the retail sale of diamonds, gemstones and jewelry.","785","San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.39,1.42,1.38,0,31326.566428,333,1.3924,2.9,1,85633.1133662988,20.5,1263,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,39,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":24,"is_up":37,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":37,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":24,"page_size":171,"total_pages":24,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},3.1,263745,96267011.454941,-8.55,"2025-04-22",[179,180,187,194,201,209,219,228,236,245,251,256,264,270,278,285,294,301,308,316,324,332,339,348,358,365,373,380,388,393,399,406,413,421,430,436,442,449,454,459,467,475,485,493,501,510,519,528,535,542,550,557,564,570,576,580,585,590,593,598,604,609,613,618,623,626,630,633,637,641,645,651,654,658,662,665,668,673,677,682,686,689,693,697,701,705,709,713,717,720,723,726,729,733,737,741,746,750,753,759,764,771,774,778,782,788,795,802,807,809,813,816,821,826,829,833,838,841,846,851,856,859,862,865,868,873,877,881,885,891,895,899,902,906,910,914,918,921,924,930,934,938,941,944,949,953,957,964,971,976,980,985,989,994,999,1006,1011,1015,1019,1022,1026,1029,1032,1037,1041,1044,1047,1051,1054,1058,1063,1069,1074,1078,1082,1087,1091,1095,1100,1107,1113,1119,1126,1130,1132,1138,1144,1148,1156,1160,1164,1170,1175,1180,1185,1189,1193,1198,1201,1205,1212,1219,1224,1231,1236,1239,1245,1251,1257,1260,1264,1269,1274,1278,1283,1287,1291,1297,1301,1304,1311,1319,1325,1330,1337,1345,1352,1359,1365,1372,1380,1387,1391,1397,1401,1409,1415,1418,1423,1428,1435,1440,1446,1451,1456,1463,1471,1475,1481,1486,1491,1497,1501,1504,1506,1512,1516,1521,1527,1530,1535,1540,1545,1551,1554,1559,1563,1567,1572,1577,1584,1590,1594,1601,1608,1616,1622,1626,1631,1636,1641,1644,1650,1653,1657,1663,1669,1672,1678,1682,1686,1691,1695,1699,1703,1707,1711,1717,1721,1727,1729,1734,1737,1741,1745,1749,1753,1755,1758,1763,1767,1770,1774,1778,1782,1785,1789,1794,1798,1803,1807,1810,1815,1819,1822,1825,1829,1833,1838,1842,1846,1849,1853,1858,1861,1864,1868,1871,1874,1877,1881,1884,1888,1890,1894,1899,1902,1908,1910,1913,1917,1923,1927,1932,1936,1940,1944,1948,1951,1954,1957,1960,1963,1966,1969],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":79,"high":182,"low":79,"close":16,"change":104,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",1.449,4.51,83047.562019,547,1.4059,{"date":188,"open":189,"high":190,"low":189,"close":189,"change":19,"percent_change":19,"volume":191,"transactions":192,"vwap":193},"2026-09-30",1.33,1.4008,43355.167541,268,1.3443,{"date":195,"open":79,"high":18,"low":196,"close":189,"change":197,"percent_change":198,"volume":199,"transactions":192,"vwap":200},"2026-09-29",1.32,-0.04,-2.92,17007.87083,1.3407,{"date":202,"open":203,"high":204,"low":79,"close":205,"change":19,"percent_change":19,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.36,1.4183,1.37,61365.11272,354,1.3812,{"date":210,"open":211,"high":212,"low":213,"close":205,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",1.4,1.423,1.35,-0.03,-2.14,30974.782842,340,1.3983,{"date":220,"open":221,"high":222,"low":223,"close":211,"change":214,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.41,1.4237,1.375,-2.1,32140.893842,336,1.4002,{"date":229,"open":211,"high":230,"low":203,"close":231,"change":232,"percent_change":17,"volume":233,"transactions":234,"vwap":235},"2026-09-23",1.45,1.43,0.02,52597.338038,531,1.4168,{"date":237,"open":211,"high":238,"low":239,"close":221,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.4395,1.3909,0.01,0.71,13462.684261,253,1.4102,{"date":246,"open":18,"high":247,"low":203,"close":211,"change":19,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.4438,35298.079759,456,1.4068,{"date":252,"open":221,"high":253,"low":205,"close":211,"change":214,"percent_change":224,"volume":254,"transactions":255,"vwap":221},"2026-09-18",1.4299,31660.431621,395,{"date":257,"open":17,"high":230,"low":258,"close":231,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",1.4061,0.05,3.62,22022.357082,378,1.4263,{"date":265,"open":18,"high":17,"low":18,"close":18,"change":109,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",-0.72,30427.611121,511,1.3957,{"date":271,"open":211,"high":272,"low":213,"close":16,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",1.4178,-0.02,-1.42,18392.404099,445,1.3834,{"date":279,"open":17,"high":231,"low":280,"close":221,"change":109,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",1.31,-0.7,102877.079296,925,1.374,{"date":286,"open":287,"high":287,"low":288,"close":17,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-11",1.5,1.4192,-0.08,-5.33,63139.526052,515,1.4365,{"date":295,"open":17,"high":287,"low":296,"close":287,"change":259,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-10",1.4166,3.45,81134.627526,584,1.4754,{"date":302,"open":203,"high":230,"low":213,"close":230,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-09",0.1,7.41,212035.290186,971,1.4117,{"date":309,"open":205,"high":310,"low":311,"close":213,"change":109,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-08",1.44,1.285,-0.74,432568.238596,1982,1.3415,{"date":317,"open":196,"high":203,"low":318,"close":203,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-04",1.28,0.04,3.03,83198.18688,569,1.3146,{"date":325,"open":326,"high":327,"low":326,"close":196,"change":240,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",1.3,1.3495,0.76,46090.785785,434,1.3194,{"date":333,"open":189,"high":334,"low":318,"close":280,"change":214,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-02",1.3629,-2.24,102388.470451,707,1.3199,{"date":340,"open":211,"high":341,"low":342,"close":79,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-01",1.4364,1.3326,-0.07,-4.96,38839.809541,597,1.3903,{"date":349,"open":350,"high":351,"low":352,"close":221,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",1.3595,1.4378,1.325,0.08,6.02,152113.388515,1080,1.3843,{"date":359,"open":280,"high":189,"low":360,"close":189,"change":232,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",1.26,1.53,38014.427089,432,1.3029,{"date":366,"open":326,"high":196,"low":367,"close":280,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-27",1.24,0.03,2.34,113502.073281,1025,1.2748,{"date":374,"open":318,"high":375,"low":376,"close":318,"change":19,"percent_change":19,"volume":377,"transactions":378,"vwap":379},"2026-08-26",1.3157,1.2401,77455.830796,717,1.278,{"date":381,"open":382,"high":205,"low":318,"close":318,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-25",1.355,-0.05,-3.76,66334.407562,618,1.3233,{"date":389,"open":16,"high":221,"low":326,"close":189,"change":19,"percent_change":19,"volume":390,"transactions":391,"vwap":392},"2026-08-24",176501.665127,1185,1.3471,{"date":394,"open":189,"high":213,"low":395,"close":189,"change":19,"percent_change":19,"volume":396,"transactions":397,"vwap":398},"2026-08-21",1.29,121156.644861,1883,1.3142,{"date":400,"open":326,"high":203,"low":401,"close":189,"change":259,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",1.27,3.91,149877.195941,1090,1.3148,{"date":407,"open":360,"high":326,"low":408,"close":318,"change":368,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",1.23,2.4,153903.90836,1706,1.2611,{"date":414,"open":415,"high":326,"low":114,"close":416,"change":368,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.2,1.25,2.46,82798.259772,787,1.2315,{"date":422,"open":18,"high":211,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",1.17,1.22,-0.11,-8.27,184513.55422,2265,1.2571,{"date":431,"open":203,"high":211,"low":360,"close":189,"change":214,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",-2.21,90394.585466,1099,1.3261,{"date":437,"open":395,"high":438,"low":416,"close":203,"change":259,"percent_change":439,"volume":440,"transactions":441,"vwap":280},"2026-08-13",1.4165,3.82,233918.95958,2066,{"date":443,"open":189,"high":79,"low":444,"close":280,"change":273,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",1.275,-1.5,118003.782172,1374,1.3104,{"date":450,"open":326,"high":203,"low":416,"close":189,"change":259,"percent_change":402,"volume":451,"transactions":452,"vwap":453},"2026-08-11",107878.052043,1282,1.3209,{"date":455,"open":395,"high":221,"low":416,"close":318,"change":19,"percent_change":19,"volume":456,"transactions":457,"vwap":458},"2026-08-10",393720.494948,2135,1.2945,{"date":460,"open":415,"high":326,"low":461,"close":318,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",1.105,0.07,5.79,660047.750829,2187,1.246,{"date":468,"open":114,"high":326,"low":114,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",1.21,0.17,16.35,650945.865539,3391,1.2118,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":109,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",1.05,1.059,1.03,1.04,-0.95,60181.835257,606,1.0459,{"date":486,"open":487,"high":488,"low":477,"close":477,"change":109,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",1.09,1.1051,-0.94,35309.619353,437,1.06,{"date":494,"open":495,"high":496,"low":477,"close":492,"change":240,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-03",1.125,1.1983,0.95,110163.625306,790,1.0791,{"date":502,"open":503,"high":504,"low":477,"close":477,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",1.15,1.2197,-0.06,-5.41,43568.920083,337,1.0777,{"date":511,"open":512,"high":513,"low":487,"close":514,"change":240,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.12,1.175,1.11,0.91,35131.656168,331,1.1045,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":214,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",1.124,1.155,1.1,-2.65,45057.308288,309,1.1246,{"date":529,"open":514,"high":530,"low":514,"close":114,"change":232,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",1.2126,1.8,123195.81736,538,1.1701,{"date":536,"open":503,"high":537,"low":514,"close":514,"change":214,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",1.1855,-2.63,30055.45924,425,1.1231,{"date":543,"open":544,"high":545,"low":512,"close":544,"change":232,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-24",1.14,1.1813,1.79,34643.109516,549,1.1355,{"date":551,"open":423,"high":552,"low":523,"close":512,"change":343,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",1.18,-5.88,36702.66626,634,1.1252,{"date":558,"open":415,"high":408,"low":559,"close":57,"change":109,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",1.16,-0.83,29976.272347,342,1.1941,{"date":565,"open":566,"high":408,"low":552,"close":415,"change":319,"percent_change":297,"volume":567,"transactions":568,"vwap":569},"2026-07-21",1.1927,31034.655591,484,1.2137,{"date":571,"open":559,"high":415,"low":495,"close":559,"change":109,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",-0.85,81358.787555,655,1.1687,{"date":577,"open":469,"high":424,"low":578,"close":423,"change":109,"percent_change":572,"volume":579,"transactions":9,"vwap":423},"2026-07-17",1.161,38200,{"date":581,"open":552,"high":415,"low":582,"close":552,"change":240,"percent_change":583,"volume":584,"transactions":9,"vwap":552},"2026-07-16",1.145,0.85,20400,{"date":586,"open":469,"high":587,"low":423,"close":423,"change":214,"percent_change":588,"volume":589,"transactions":9,"vwap":423},"2026-07-15",1.235,-2.5,33200,{"date":591,"open":415,"high":424,"low":552,"close":415,"change":19,"percent_change":19,"volume":592,"transactions":9,"vwap":415},"2026-07-14",24800,{"date":594,"open":552,"high":424,"low":595,"close":415,"change":368,"percent_change":596,"volume":597,"transactions":9,"vwap":415},"2026-07-13",1.165,2.56,49700,{"date":599,"open":600,"high":552,"low":601,"close":423,"change":240,"percent_change":602,"volume":603,"transactions":9,"vwap":423},"2026-07-10",1.158,1.152,0.86,25100,{"date":605,"open":514,"high":423,"low":606,"close":559,"change":319,"percent_change":607,"volume":608,"transactions":9,"vwap":559},"2026-07-09",1.095,3.57,25800,{"date":610,"open":114,"high":611,"low":461,"close":512,"change":240,"percent_change":64,"volume":612,"transactions":9,"vwap":512},"2026-07-08",1.135,18400,{"date":614,"open":512,"high":615,"low":514,"close":514,"change":273,"percent_change":616,"volume":617,"transactions":9,"vwap":514},"2026-07-07",1.179,-1.77,28700,{"date":619,"open":503,"high":503,"low":620,"close":114,"change":109,"percent_change":621,"volume":622,"transactions":9,"vwap":114},"2026-07-06",1.115,-0.88,18300,{"date":624,"open":514,"high":559,"low":514,"close":544,"change":19,"percent_change":19,"volume":625,"transactions":9,"vwap":544},"2026-07-02",35300,{"date":627,"open":114,"high":503,"low":24,"close":544,"change":240,"percent_change":628,"volume":629,"transactions":9,"vwap":544},"2026-07-01",0.88,168800,{"date":631,"open":114,"high":503,"low":487,"close":114,"change":232,"percent_change":531,"volume":632,"transactions":9,"vwap":114},"2026-06-30",30400,{"date":634,"open":479,"high":544,"low":479,"close":514,"change":353,"percent_change":635,"volume":636,"transactions":9,"vwap":514},"2026-06-29",7.77,59800,{"date":638,"open":523,"high":503,"low":24,"close":479,"change":343,"percent_change":639,"volume":640,"transactions":9,"vwap":479},"2026-06-26",-6.36,198600,{"date":642,"open":559,"high":416,"low":606,"close":523,"change":505,"percent_change":643,"volume":644,"transactions":9,"vwap":523},"2026-06-25",-5.17,31000,{"date":646,"open":477,"high":367,"low":647,"close":559,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":559},"2026-06-24",1.041,0.11,10.48,327700,{"date":652,"open":477,"high":492,"low":480,"close":477,"change":19,"percent_change":19,"volume":653,"transactions":9,"vwap":477},"2026-06-23",43500,{"date":655,"open":477,"high":656,"low":99,"close":477,"change":19,"percent_change":19,"volume":657,"transactions":9,"vwap":477},"2026-06-22",1.075,178700,{"date":659,"open":512,"high":611,"low":480,"close":477,"change":343,"percent_change":660,"volume":661,"transactions":9,"vwap":477},"2026-06-18",-6.25,217000,{"date":663,"open":512,"high":544,"low":620,"close":512,"change":19,"percent_change":19,"volume":664,"transactions":9,"vwap":512},"2026-06-17",15100,{"date":666,"open":503,"high":559,"low":512,"close":512,"change":109,"percent_change":621,"volume":667,"transactions":9,"vwap":512},"2026-06-16",39900,{"date":669,"open":503,"high":670,"low":512,"close":114,"change":273,"percent_change":671,"volume":672,"transactions":9,"vwap":114},"2026-06-15",1.185,-1.74,59200,{"date":674,"open":424,"high":367,"low":544,"close":503,"change":343,"percent_change":675,"volume":676,"transactions":9,"vwap":503},"2026-06-12",-5.74,119500,{"date":678,"open":416,"high":679,"low":469,"close":424,"change":214,"percent_change":680,"volume":681,"transactions":9,"vwap":424},"2026-06-11",1.265,-2.4,29900,{"date":683,"open":469,"high":401,"low":469,"close":416,"change":232,"percent_change":684,"volume":685,"transactions":9,"vwap":416},"2026-06-10",1.63,12900,{"date":687,"open":424,"high":379,"low":469,"close":408,"change":19,"percent_change":19,"volume":688,"transactions":9,"vwap":408},"2026-06-09",30500,{"date":690,"open":424,"high":360,"low":552,"close":408,"change":319,"percent_change":691,"volume":692,"transactions":9,"vwap":408},"2026-06-08",3.36,59000,{"date":694,"open":424,"high":424,"low":423,"close":57,"change":214,"percent_change":695,"volume":696,"transactions":9,"vwap":57},"2026-06-05",-2.46,44400,{"date":698,"open":408,"high":408,"low":415,"close":424,"change":232,"percent_change":699,"volume":700,"transactions":9,"vwap":424},"2026-06-04",1.67,25000,{"date":702,"open":367,"high":367,"low":415,"close":415,"change":197,"percent_change":703,"volume":704,"transactions":9,"vwap":415},"2026-06-03",-3.23,17600,{"date":706,"open":360,"high":360,"low":367,"close":367,"change":109,"percent_change":707,"volume":708,"transactions":9,"vwap":367},"2026-06-02",-0.8,25900,{"date":710,"open":318,"high":326,"low":367,"close":416,"change":273,"percent_change":711,"volume":712,"transactions":9,"vwap":416},"2026-06-01",-1.57,23000,{"date":714,"open":360,"high":401,"low":367,"close":401,"change":232,"percent_change":715,"volume":716,"transactions":9,"vwap":401},"2026-05-29",1.6,20700,{"date":718,"open":416,"high":395,"low":367,"close":416,"change":273,"percent_change":711,"volume":719,"transactions":9,"vwap":416},"2026-05-28",44500,{"date":721,"open":367,"high":280,"low":367,"close":401,"change":232,"percent_change":715,"volume":722,"transactions":9,"vwap":401},"2026-05-27",108100,{"date":724,"open":416,"high":203,"low":469,"close":416,"change":368,"percent_change":417,"volume":725,"transactions":9,"vwap":416},"2026-05-26",209400,{"date":727,"open":415,"high":367,"low":423,"close":424,"change":232,"percent_change":699,"volume":728,"transactions":9,"vwap":424},"2026-05-22",60000,{"date":730,"open":408,"high":367,"low":552,"close":415,"change":214,"percent_change":731,"volume":732,"transactions":9,"vwap":415},"2026-05-21",-2.44,131600,{"date":734,"open":424,"high":416,"low":513,"close":408,"change":240,"percent_change":735,"volume":736,"transactions":9,"vwap":408},"2026-05-20",0.82,50900,{"date":738,"open":512,"high":424,"low":514,"close":424,"change":353,"percent_change":739,"volume":740,"transactions":9,"vwap":424},"2026-05-19",7.02,117800,{"date":742,"open":469,"high":743,"low":620,"close":544,"change":343,"percent_change":744,"volume":745,"transactions":9,"vwap":544},"2026-05-18",1.289,-5.79,422900,{"date":747,"open":360,"high":318,"low":469,"close":469,"change":383,"percent_change":748,"volume":749,"transactions":9,"vwap":469},"2026-05-15",-3.97,41800,{"date":751,"open":408,"high":395,"low":408,"close":360,"change":368,"percent_change":752,"volume":667,"transactions":9,"vwap":360},"2026-05-14",2.44,{"date":754,"open":79,"high":755,"low":408,"close":408,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":408},"2026-05-13",1.395,-0.13,-9.56,145400,{"date":760,"open":205,"high":16,"low":326,"close":203,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":203},"2026-05-12",-0.025,-1.81,49200,{"date":765,"open":231,"high":766,"low":203,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-11",1.433,1.385,-0.045,-3.15,46700,{"date":772,"open":211,"high":231,"low":18,"close":231,"change":232,"percent_change":17,"volume":773,"transactions":9,"vwap":231},"2026-05-08",43200,{"date":775,"open":16,"high":776,"low":16,"close":221,"change":19,"percent_change":19,"volume":777,"transactions":9,"vwap":221},"2026-05-07",1.484,39000,{"date":779,"open":231,"high":780,"low":221,"close":221,"change":214,"percent_change":781,"volume":719,"transactions":9,"vwap":221},"2026-05-06",1.536,-2.08,{"date":783,"open":784,"high":785,"low":17,"close":310,"change":197,"percent_change":786,"volume":787,"transactions":9,"vwap":310},"2026-05-05",1.48,1.505,-2.7,31100,{"date":789,"open":790,"high":791,"low":792,"close":784,"change":343,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-05-04",1.54,1.59,1.47,-4.52,123800,{"date":796,"open":797,"high":798,"low":211,"close":799,"change":104,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-01",1.49,1.57,1.55,4.03,30800,{"date":803,"open":231,"high":287,"low":16,"close":797,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-04-30",0.09,6.43,39700,{"date":808,"open":221,"high":310,"low":18,"close":211,"change":19,"percent_change":19,"volume":608,"transactions":9,"vwap":211},"2026-04-29",{"date":810,"open":17,"high":231,"low":16,"close":211,"change":273,"percent_change":811,"volume":812,"transactions":9,"vwap":211},"2026-04-28",-1.41,21200,{"date":814,"open":231,"high":784,"low":223,"close":17,"change":109,"percent_change":281,"volume":815,"transactions":9,"vwap":17},"2026-04-27",51800,{"date":817,"open":818,"high":230,"low":819,"close":231,"change":232,"percent_change":17,"volume":820,"transactions":9,"vwap":231},"2026-04-24",1.428,1.367,13200,{"date":822,"open":18,"high":310,"low":823,"close":221,"change":368,"percent_change":824,"volume":825,"transactions":9,"vwap":221},"2026-04-23",1.348,2.17,82100,{"date":827,"open":211,"high":310,"low":205,"close":18,"change":19,"percent_change":19,"volume":828,"transactions":9,"vwap":18},"2026-04-22",38900,{"date":830,"open":205,"high":831,"low":205,"close":18,"change":240,"percent_change":36,"volume":832,"transactions":9,"vwap":18},"2026-04-21",1.435,20900,{"date":834,"open":18,"high":835,"low":205,"close":205,"change":273,"percent_change":836,"volume":837,"transactions":9,"vwap":205},"2026-04-20",1.415,-1.44,31900,{"date":839,"open":221,"high":840,"low":205,"close":16,"change":19,"percent_change":19,"volume":825,"transactions":9,"vwap":16},"2026-04-17",1.475,{"date":842,"open":205,"high":211,"low":843,"close":16,"change":368,"percent_change":844,"volume":845,"transactions":9,"vwap":16},"2026-04-16",1.345,2.21,39500,{"date":847,"open":280,"high":205,"low":848,"close":203,"change":104,"percent_change":849,"volume":850,"transactions":9,"vwap":203},"2026-04-15",1.292,4.62,44600,{"date":852,"open":360,"high":853,"low":360,"close":326,"change":368,"percent_change":854,"volume":855,"transactions":9,"vwap":326},"2026-04-14",1.321,2.36,20200,{"date":857,"open":326,"high":352,"low":360,"close":401,"change":214,"percent_change":858,"volume":801,"transactions":9,"vwap":401},"2026-04-13",-2.31,{"date":860,"open":189,"high":79,"low":395,"close":326,"change":19,"percent_change":19,"volume":861,"transactions":9,"vwap":326},"2026-04-10",26100,{"date":863,"open":318,"high":189,"low":318,"close":326,"change":368,"percent_change":854,"volume":864,"transactions":9,"vwap":326},"2026-04-09",35100,{"date":866,"open":79,"high":79,"low":401,"close":401,"change":214,"percent_change":858,"volume":867,"transactions":9,"vwap":401},"2026-04-08",16800,{"date":869,"open":189,"high":203,"low":870,"close":326,"change":214,"percent_change":871,"volume":872,"transactions":9,"vwap":326},"2026-04-07",1.291,-2.26,25500,{"date":874,"open":326,"high":205,"low":395,"close":189,"change":368,"percent_change":875,"volume":876,"transactions":9,"vwap":189},"2026-04-06",2.31,13400,{"date":878,"open":395,"high":213,"low":318,"close":326,"change":273,"percent_change":879,"volume":880,"transactions":9,"vwap":326},"2026-04-02",-1.52,36200,{"date":882,"open":395,"high":18,"low":401,"close":196,"change":109,"percent_change":883,"volume":884,"transactions":9,"vwap":196},"2026-04-01",-0.75,41500,{"date":886,"open":424,"high":887,"low":469,"close":189,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":189},"2026-03-31",1.335,0.12,9.92,75200,{"date":892,"open":318,"high":203,"low":469,"close":469,"change":343,"percent_change":893,"volume":894,"transactions":9,"vwap":469},"2026-03-30",-5.47,95000,{"date":896,"open":395,"high":213,"low":360,"close":318,"change":273,"percent_change":897,"volume":898,"transactions":9,"vwap":318},"2026-03-27",-1.54,51100,{"date":900,"open":196,"high":213,"low":401,"close":326,"change":19,"percent_change":19,"volume":901,"transactions":9,"vwap":326},"2026-03-26",22100,{"date":903,"open":205,"high":205,"low":395,"close":326,"change":197,"percent_change":904,"volume":905,"transactions":9,"vwap":326},"2026-03-25",-2.99,17400,{"date":907,"open":196,"high":205,"low":196,"close":79,"change":319,"percent_change":908,"volume":909,"transactions":9,"vwap":79},"2026-03-24",3.08,26400,{"date":911,"open":189,"high":203,"low":401,"close":326,"change":109,"percent_change":912,"volume":913,"transactions":9,"vwap":326},"2026-03-23",-0.76,47800,{"date":915,"open":318,"high":196,"low":916,"close":280,"change":368,"percent_change":369,"volume":917,"transactions":9,"vwap":280},"2026-03-20",1.245,78900,{"date":919,"open":395,"high":189,"low":360,"close":318,"change":273,"percent_change":897,"volume":920,"transactions":9,"vwap":318},"2026-03-19",42600,{"date":922,"open":79,"high":18,"low":311,"close":326,"change":383,"percent_change":923,"volume":749,"transactions":9,"vwap":326},"2026-03-18",-3.7,{"date":925,"open":395,"high":926,"low":927,"close":213,"change":462,"percent_change":928,"volume":929,"transactions":9,"vwap":213},"2026-03-17",1.368,1.288,5.47,86200,{"date":931,"open":401,"high":395,"low":416,"close":318,"change":240,"percent_change":932,"volume":933,"transactions":9,"vwap":318},"2026-03-16",0.79,37900,{"date":935,"open":318,"high":280,"low":367,"close":401,"change":109,"percent_change":936,"volume":937,"transactions":9,"vwap":401},"2026-03-13",-0.78,62500,{"date":939,"open":395,"high":16,"low":360,"close":318,"change":273,"percent_change":897,"volume":940,"transactions":9,"vwap":318},"2026-03-12",70700,{"date":942,"open":189,"high":189,"low":360,"close":326,"change":197,"percent_change":904,"volume":943,"transactions":9,"vwap":326},"2026-03-11",42000,{"date":945,"open":79,"high":946,"low":318,"close":79,"change":368,"percent_change":947,"volume":948,"transactions":9,"vwap":79},"2026-03-10",1.373,2.29,64800,{"date":950,"open":196,"high":205,"low":848,"close":280,"change":197,"percent_change":951,"volume":952,"transactions":9,"vwap":280},"2026-03-09",-2.96,97800,{"date":954,"open":17,"high":17,"low":408,"close":213,"change":425,"percent_change":955,"volume":956,"transactions":9,"vwap":213},"2026-03-06",-7.53,303900,{"date":958,"open":211,"high":791,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-05",1.389,1.46,-0.19,-11.52,316300,{"date":965,"open":361,"high":699,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-04",1.495,1.65,0.13,8.55,136200,{"date":972,"open":361,"high":799,"low":840,"close":973,"change":109,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-03",1.52,-0.65,34200,{"date":977,"open":973,"high":799,"low":960,"close":361,"change":273,"percent_change":978,"volume":979,"transactions":9,"vwap":361},"2026-03-02",-1.29,42200,{"date":981,"open":790,"high":982,"low":966,"close":799,"change":240,"percent_change":983,"volume":984,"transactions":9,"vwap":799},"2026-02-27",1.56,0.65,68600,{"date":986,"open":797,"high":798,"low":784,"close":790,"change":104,"percent_change":987,"volume":988,"transactions":9,"vwap":790},"2026-02-26",4.05,16400,{"date":990,"open":792,"high":991,"low":792,"close":784,"change":214,"percent_change":992,"volume":993,"transactions":9,"vwap":784},"2026-02-25",1.534,-1.99,12200,{"date":995,"open":790,"high":996,"low":784,"close":997,"change":19,"percent_change":19,"volume":998,"transactions":9,"vwap":997},"2026-02-24",1.562,1.51,29400,{"date":1000,"open":1001,"high":1002,"low":997,"close":997,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":997},"2026-02-23",1.58,1.64,-0.09,-5.62,69600,{"date":1007,"open":960,"high":715,"low":221,"close":715,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":715},"2026-02-20",0.14,9.59,141500,{"date":1012,"open":211,"high":960,"low":926,"close":960,"change":368,"percent_change":1013,"volume":1014,"transactions":9,"vwap":960},"2026-02-19",2.1,76000,{"date":1016,"open":310,"high":784,"low":360,"close":231,"change":109,"percent_change":1017,"volume":1018,"transactions":9,"vwap":231},"2026-02-18",-0.69,397100,{"date":1020,"open":784,"high":790,"low":221,"close":310,"change":383,"percent_change":1021,"volume":815,"transactions":9,"vwap":310},"2026-02-17",-3.36,{"date":1023,"open":973,"high":991,"low":1024,"close":797,"change":273,"percent_change":1025,"volume":579,"transactions":9,"vwap":797},"2026-02-13",1.474,-1.32,{"date":1027,"open":997,"high":798,"low":230,"close":997,"change":232,"percent_change":79,"volume":1028,"transactions":9,"vwap":997},"2026-02-12",56800,{"date":1030,"open":361,"high":982,"low":784,"close":797,"change":273,"percent_change":1025,"volume":1031,"transactions":9,"vwap":797},"2026-02-11",43900,{"date":1033,"open":799,"high":1034,"low":287,"close":997,"change":197,"percent_change":1035,"volume":1036,"transactions":9,"vwap":997},"2026-02-10",1.585,-2.58,46000,{"date":1038,"open":973,"high":982,"low":792,"close":799,"change":259,"percent_change":1039,"volume":1040,"transactions":9,"vwap":799},"2026-02-09",3.33,61900,{"date":1042,"open":287,"high":799,"low":792,"close":287,"change":232,"percent_change":213,"volume":1043,"transactions":9,"vwap":287},"2026-02-06",40600,{"date":1045,"open":799,"high":799,"low":792,"close":784,"change":343,"percent_change":793,"volume":1046,"transactions":9,"vwap":784},"2026-02-05",57900,{"date":1048,"open":799,"high":799,"low":997,"close":799,"change":109,"percent_change":1049,"volume":1050,"transactions":9,"vwap":799},"2026-02-04",-0.64,40900,{"date":1052,"open":982,"high":791,"low":997,"close":982,"change":109,"percent_change":1049,"volume":1053,"transactions":9,"vwap":982},"2026-02-03",34800,{"date":1055,"open":715,"high":684,"low":799,"close":798,"change":240,"percent_change":1056,"volume":1057,"transactions":9,"vwap":798},"2026-02-02",0.64,40800,{"date":1059,"open":967,"high":967,"low":799,"close":982,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":982},"2026-01-30",-0.1,-6.02,48600,{"date":1064,"open":715,"high":1065,"low":1066,"close":1065,"change":319,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-01-29",1.66,1.571,2.47,67900,{"date":1070,"open":982,"high":1071,"low":361,"close":1071,"change":319,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-01-28",1.62,2.53,77000,{"date":1075,"open":1071,"high":684,"low":1001,"close":1001,"change":383,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1001},"2026-01-27",-3.07,90700,{"date":1079,"open":1001,"high":967,"low":991,"close":684,"change":259,"percent_change":1080,"volume":1081,"transactions":9,"vwap":684},"2026-01-26",3.16,68900,{"date":1083,"open":1001,"high":1084,"low":982,"close":1001,"change":273,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1001},"2026-01-23",1.659,-1.25,53100,{"date":1088,"open":684,"high":1089,"low":1001,"close":715,"change":273,"percent_change":1090,"volume":1005,"transactions":9,"vwap":715},"2026-01-22",1.652,-1.23,{"date":1092,"open":684,"high":699,"low":799,"close":1071,"change":109,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1071},"2026-01-21",-0.61,78700,{"date":1096,"open":1097,"high":1097,"low":684,"close":684,"change":425,"percent_change":1098,"volume":1099,"transactions":9,"vwap":684},"2026-01-20",1.73,-6.32,54300,{"date":1101,"open":1102,"high":1103,"low":1097,"close":1104,"change":109,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-01-16",1.76,1.78,1.74,-0.57,28900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1109,"change":109,"percent_change":1105,"volume":1112,"transactions":9,"vwap":1109},"2026-01-15",1.75,1.77,1.72,36600,{"date":1114,"open":1111,"high":531,"low":1115,"close":1102,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1102},"2026-01-14",1.71,0.065,3.83,85800,{"date":1120,"open":1121,"high":1115,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-01-13",1.68,1.695,0.015,0.89,31700,{"date":1127,"open":1104,"high":1109,"low":684,"close":1121,"change":383,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1121},"2026-01-12",-2.89,98100,{"date":1131,"open":1097,"high":1097,"low":699,"close":1097,"change":19,"percent_change":19,"volume":1050,"transactions":9,"vwap":1097},"2026-01-09",{"date":1133,"open":1115,"high":1134,"low":1135,"close":1097,"change":240,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1097},"2026-01-08",1.774,1.694,0.58,51900,{"date":1139,"open":1102,"high":1140,"low":1141,"close":1111,"change":109,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1111},"2026-01-07",1.784,1.61,-0.58,159900,{"date":1145,"open":546,"high":531,"low":1115,"close":1097,"change":768,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1097},"2026-01-06",-2.54,97200,{"date":1149,"open":546,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-05",1.84,1.741,1.775,-0.015,-0.84,96000,{"date":1157,"open":1110,"high":531,"low":1158,"close":546,"change":319,"percent_change":947,"volume":1159,"transactions":9,"vwap":546},"2026-01-02",1.7,66000,{"date":1161,"open":531,"high":1150,"low":1158,"close":1109,"change":383,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1109},"2025-12-31",-2.78,202900,{"date":1165,"open":1166,"high":1167,"low":1102,"close":531,"change":273,"percent_change":1168,"volume":1169,"transactions":9,"vwap":531},"2025-12-30",1.82,1.9,-1.1,248500,{"date":1171,"open":1102,"high":1172,"low":1102,"close":1166,"change":319,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1166},"2025-12-29",1.85,2.25,91100,{"date":1176,"open":1115,"high":1177,"low":1158,"close":1103,"change":259,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1103},"2025-12-26",1.792,2.89,49500,{"date":1181,"open":1102,"high":1182,"low":1183,"close":1097,"change":273,"percent_change":1184,"volume":812,"transactions":9,"vwap":1097},"2025-12-24",1.768,1.703,-1.14,{"date":1186,"open":1150,"high":1150,"low":1115,"close":1109,"change":505,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1109},"2025-12-23",-3.31,70300,{"date":1190,"open":1191,"high":1191,"low":1110,"close":1192,"change":19,"percent_change":19,"volume":636,"transactions":9,"vwap":1192},"2025-12-22",1.88,1.81,{"date":1194,"open":1104,"high":1195,"low":1196,"close":1192,"change":353,"percent_change":849,"volume":1197,"transactions":9,"vwap":1192},"2025-12-19",1.83,1.734,55500,{"date":1199,"open":531,"high":1166,"low":1115,"close":1097,"change":197,"percent_change":871,"volume":1200,"transactions":9,"vwap":1097},"2025-12-18",47900,{"date":1202,"open":1172,"high":1191,"low":1097,"close":1110,"change":343,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1110},"2025-12-17",-3.8,43800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1150,"change":197,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1150},"2025-12-16",1.89,1.919,1.815,-2.13,58600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1191,"change":109,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1191},"2025-12-15",1.91,1.98,1.865,-0.53,34300,{"date":1220,"open":1221,"high":1222,"low":1207,"close":1207,"change":343,"percent_change":1223,"volume":653,"transactions":9,"vwap":1207},"2025-12-12",1.95,2.02,-3.57,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1226,"change":240,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2025-12-11",1.96,1.985,1.918,0.51,22500,{"date":1232,"open":1233,"high":1222,"low":1233,"close":1221,"change":303,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1221},"2025-12-10",1.87,5.41,60200,{"date":1237,"open":531,"high":1191,"low":1103,"close":1172,"change":368,"percent_change":967,"volume":1238,"transactions":9,"vwap":1172},"2025-12-09",52800,{"date":1240,"open":1241,"high":1241,"low":1110,"close":1166,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1166},"2025-12-08",1.99,-0.14,-7.14,133100,{"date":1246,"open":1247,"high":1248,"low":1214,"close":1226,"change":214,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1226},"2025-12-05",2.05,2.06,-1.51,52100,{"date":1252,"open":1253,"high":1254,"low":546,"close":1241,"change":1008,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1241},"2025-12-04",1.86,2.03,7.57,59600,{"date":1258,"open":1102,"high":1207,"low":1109,"close":1172,"change":888,"percent_change":1259,"volume":845,"transactions":9,"vwap":1172},"2025-12-03",6.94,{"date":1261,"open":1102,"high":1262,"low":1097,"close":1097,"change":383,"percent_change":1263,"volume":1053,"transactions":9,"vwap":1097},"2025-12-02",1.862,-2.81,{"date":1265,"open":1103,"high":1266,"low":1110,"close":1103,"change":505,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1103},"2025-12-01",1.867,-3.26,56500,{"date":1270,"open":1191,"high":1271,"low":1272,"close":1150,"change":273,"percent_change":70,"volume":1273,"transactions":9,"vwap":1150},"2025-11-28",1.92,1.787,27600,{"date":1275,"open":531,"high":1276,"low":531,"close":1253,"change":303,"percent_change":1277,"volume":984,"transactions":9,"vwap":1253},"2025-11-26",1.93,5.68,{"date":1279,"open":1280,"high":1166,"low":1281,"close":1102,"change":303,"percent_change":354,"volume":1282,"transactions":9,"vwap":1102},"2025-11-25",1.729,1.671,61400,{"date":1284,"open":1158,"high":1109,"low":684,"close":1065,"change":109,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1065},"2025-11-24",-0.6,99700,{"date":1288,"open":1121,"high":1289,"low":1002,"close":699,"change":109,"percent_change":1285,"volume":1290,"transactions":9,"vwap":699},"2025-11-21",1.842,93200,{"date":1292,"open":1253,"high":1271,"low":1293,"close":1121,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1121},"2025-11-20",1.655,-0.15,-8.2,95300,{"date":1298,"open":1167,"high":1208,"low":1192,"close":1195,"change":1003,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1195},"2025-11-19",-4.69,58700,{"date":1302,"open":1221,"high":1303,"low":1214,"close":1271,"change":383,"percent_change":1146,"volume":806,"transactions":9,"vwap":1271},"2025-11-18",1.982,{"date":1305,"open":1013,"high":1306,"low":1271,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-11-17",2.215,1.97,-0.16,-7.51,364800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":214,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-11-14",2.15,2.2,2.11,2.13,-1.39,63500,{"date":1320,"open":1314,"high":1321,"low":1313,"close":1322,"change":214,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-11-13",2.32,2.16,-1.37,37400,{"date":1326,"open":1314,"high":947,"low":824,"close":1327,"change":240,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-11-12",2.19,0.46,230500,{"date":1331,"open":1332,"high":1333,"low":1316,"close":1334,"change":289,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-11-11",2.27,2.346,2.18,-3.54,65000,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-11-10",2.78,2.258,2.26,-0.54,-19.29,223700,{"date":1346,"open":1347,"high":23,"low":1348,"close":1349,"change":1008,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-11-07",2.59,2.43,2.8,5.26,257600,{"date":1353,"open":752,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":889,"volume":1358,"transactions":9,"vwap":1356},"2025-11-06",2.74,2.377,2.66,0.24,171400,{"date":1360,"open":752,"high":1361,"low":1362,"close":1363,"change":1242,"percent_change":893,"volume":1364,"transactions":9,"vwap":1363},"2025-11-05",2.5,2.22,2.42,172100,{"date":1366,"open":409,"high":1367,"low":1368,"close":596,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":596},"2025-11-04",2.57,2.37,0.145,6,108500,{"date":1373,"open":1348,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-11-03",2.49,2.368,2.415,0.005,0.21,49900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":505,"percent_change":1386,"volume":1159,"transactions":9,"vwap":1385},"2025-10-31",2.45,2.48,2.35,2.41,-2.43,{"date":1388,"open":1348,"high":1389,"low":409,"close":1067,"change":232,"percent_change":735,"volume":1390,"transactions":9,"vwap":1067},"2025-10-30",2.61,60900,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1382,"change":383,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1382},"2025-10-29",2.54,2.38,-2,107600,{"date":1398,"open":1367,"high":1347,"low":1348,"close":1361,"change":289,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1361},"2025-10-28",-3.1,99400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":383,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-10-27",2.65,2.68,2.464,2.58,-1.9,74000,{"date":1410,"open":1389,"high":1411,"low":1412,"close":1413,"change":104,"percent_change":1414,"volume":937,"transactions":9,"vwap":1413},"2025-10-24",2.71,2.6,2.63,2.33,{"date":1416,"open":1374,"high":1413,"low":1067,"close":1367,"change":462,"percent_change":1349,"volume":1417,"transactions":9,"vwap":1367},"2025-10-23",74400,{"date":1419,"open":1420,"high":1420,"low":752,"close":1361,"change":1242,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1361},"2025-10-22",2.64,-5.3,69400,{"date":1424,"open":1425,"high":1425,"low":1406,"close":1420,"change":383,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1420},"2025-10-21",2.69,-1.86,55700,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1425,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1425},"2025-10-20",2.52,2.75,0.18,7.17,85900,{"date":1436,"open":1383,"high":1404,"low":417,"close":1437,"change":273,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-17",2.51,-0.79,181000,{"date":1441,"open":1442,"high":1339,"low":1361,"close":1072,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1072},"2025-10-16",2.77,-0.21,-7.66,70000,{"date":1447,"open":1448,"high":1449,"low":1412,"close":1354,"change":319,"percent_change":784,"volume":1450,"transactions":9,"vwap":1354},"2025-10-15",2.7,2.784,159100,{"date":1452,"open":1453,"high":1431,"low":1454,"close":1448,"change":368,"percent_change":512,"volume":1455,"transactions":9,"vwap":1448},"2025-10-14",2.67,2.551,196300,{"date":1457,"open":1341,"high":1458,"low":1459,"close":1453,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1453},"2025-10-13",2.731,2.208,0.55,25.94,415100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-10-10",2.23,2.325,2.12,-0.23,-9.79,174700,{"date":1472,"open":1361,"high":1393,"low":875,"close":1384,"change":505,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1384},"2025-10-09",-2.49,78500,{"date":1476,"open":1477,"high":1072,"low":1477,"close":1385,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1385},"2025-10-08",2.28,0.22,10.05,224000,{"date":1482,"open":1483,"high":1173,"low":1248,"close":1327,"change":470,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1327},"2025-10-07",2.07,8.42,192400,{"date":1487,"open":1254,"high":1488,"low":1215,"close":1222,"change":109,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1222},"2025-10-06",2.089,-0.49,72300,{"date":1492,"open":1493,"high":1494,"low":1215,"close":1254,"change":197,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1254},"2025-10-03",2.04,2.094,-1.93,82200,{"date":1498,"open":1254,"high":1013,"low":1499,"close":1483,"change":319,"percent_change":1307,"volume":1500,"transactions":9,"vwap":1483},"2025-10-02",2.01,35800,{"date":1502,"open":1499,"high":1013,"low":1499,"close":1254,"change":197,"percent_change":1495,"volume":1503,"transactions":9,"vwap":1254},"2025-10-01",84000,{"date":1505,"open":1247,"high":1013,"low":1247,"close":1483,"change":19,"percent_change":19,"volume":898,"transactions":9,"vwap":1483},"2025-09-30",{"date":1507,"open":1508,"high":1334,"low":1493,"close":1483,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1483},"2025-09-29",2.14,-0.065,-3.04,78100,{"date":1513,"open":1316,"high":1173,"low":1316,"close":1514,"change":1515,"percent_change":1468,"volume":1427,"transactions":9,"vwap":1514},"2025-09-26",2.135,-0.005,{"date":1517,"open":1315,"high":1465,"low":1518,"close":1508,"change":383,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1508},"2025-09-25",2.08,-2.28,218400,{"date":1522,"open":369,"high":1523,"low":824,"close":1327,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1327},"2025-09-24",2.413,-0.18,-7.59,134800,{"date":1528,"open":854,"high":417,"low":1332,"close":1368,"change":232,"percent_change":583,"volume":1529,"transactions":9,"vwap":1368},"2025-09-23",92800,{"date":1531,"open":417,"high":1067,"low":1173,"close":1384,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1384},"2025-09-22",-0.12,-4.86,155800,{"date":1536,"open":1453,"high":1453,"low":1067,"close":1067,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1067},"2025-09-19",-0.22,-8.18,120000,{"date":1541,"open":369,"high":1431,"low":369,"close":1425,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1425},"2025-09-18",0.39,16.96,330500,{"date":1546,"open":409,"high":1547,"low":1548,"close":1549,"change":289,"percent_change":1021,"volume":1550,"transactions":9,"vwap":1549},"2025-09-17",2.549,2.24,2.3,128500,{"date":1552,"open":1368,"high":1382,"low":1368,"close":1394,"change":232,"percent_change":583,"volume":1553,"transactions":9,"vwap":1394},"2025-09-16",74300,{"date":1555,"open":1556,"high":1556,"low":1414,"close":854,"change":1294,"percent_change":1557,"volume":1558,"transactions":9,"vwap":854},"2025-09-15",2.55,-5.98,156100,{"date":1560,"open":1420,"high":1420,"low":1437,"close":1437,"change":756,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1437},"2025-09-12",-4.92,75800,{"date":1564,"open":1361,"high":1448,"low":1361,"close":1420,"change":968,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1420},"2025-09-11",5.18,100900,{"date":1568,"open":1347,"high":1569,"low":1361,"close":1437,"change":505,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1437},"2025-09-10",2.649,-2.33,134100,{"date":1573,"open":1425,"high":1574,"low":1072,"close":1367,"change":1003,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1367},"2025-09-09",2.819,-3.38,236400,{"date":1578,"open":1579,"high":1580,"low":1406,"close":1356,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1356},"2025-09-08",2.76,2.88,-0.125,-4.49,304700,{"date":1585,"open":23,"high":1586,"low":1579,"close":1587,"change":1588,"percent_change":951,"volume":1589,"transactions":9,"vwap":1587},"2025-09-05",3,2.785,-0.085,271300,{"date":1591,"open":23,"high":1586,"low":1431,"close":1592,"change":768,"percent_change":897,"volume":1593,"transactions":9,"vwap":1592},"2025-09-04",2.87,142600,{"date":1595,"open":1596,"high":173,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-09-03",2.79,2.915,0.125,4.48,303300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1596,"change":756,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1596},"2025-09-02",2.81,2.878,2.72,-4.45,212200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":969,"volume":1615,"transactions":9,"vwap":1613},"2025-08-29",2.73,2.99,2.614,2.92,0.23,211000,{"date":1617,"open":1618,"high":1619,"low":1393,"close":1425,"change":1242,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1425},"2025-08-28",2.83,2.84,-4.95,230200,{"date":1623,"open":1339,"high":1624,"low":596,"close":1618,"change":462,"percent_change":1393,"volume":1625,"transactions":9,"vwap":1618},"2025-08-27",2.91,682500,{"date":1627,"open":1313,"high":1603,"low":1013,"close":1579,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1579},"2025-08-26",0.57,26.03,1351100,{"date":1632,"open":1633,"high":1465,"low":1248,"close":1327,"change":353,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1327},"2025-08-25",2.09,3.79,241200,{"date":1637,"open":1241,"high":1638,"low":1221,"close":1315,"change":1294,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1315},"2025-08-22",2.161,-6.64,266600,{"date":1642,"open":369,"high":1384,"low":1314,"close":1341,"change":19,"percent_change":19,"volume":1643,"transactions":9,"vwap":1341},"2025-08-21",403900,{"date":1645,"open":1313,"high":1646,"low":1647,"close":1341,"change":648,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1341},"2025-08-20",2.365,2.121,5.12,269200,{"date":1651,"open":1322,"high":1465,"low":1013,"close":1313,"change":19,"percent_change":19,"volume":1652,"transactions":9,"vwap":1313},"2025-08-19",208200,{"date":1654,"open":1549,"high":1549,"low":1518,"close":1313,"change":961,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1313},"2025-08-18",-8.12,396600,{"date":1658,"open":1322,"high":1384,"low":1659,"close":369,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":369},"2025-08-15",2.111,0.2,9.35,440100,{"date":1664,"open":1665,"high":1666,"low":1215,"close":1508,"change":1008,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1508},"2025-08-14",2,2.165,7,271700,{"date":1670,"open":1207,"high":1483,"low":1191,"close":1665,"change":19,"percent_change":19,"volume":1671,"transactions":9,"vwap":1665},"2025-08-13",321100,{"date":1673,"open":1111,"high":1493,"low":1674,"close":1665,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1665},"2025-08-12",1.693,0.26,14.94,459200,{"date":1679,"open":1680,"high":1166,"low":967,"close":1104,"change":109,"percent_change":1105,"volume":1681,"transactions":9,"vwap":1104},"2025-08-11",1.69,479300,{"date":1683,"open":546,"high":1253,"low":1141,"close":1109,"change":1294,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1109},"2025-08-08",-7.89,1374800,{"date":1687,"open":1141,"high":1610,"low":1141,"close":1167,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1167},"2025-08-07",0.52,37.68,60175800,{"date":1692,"open":960,"high":960,"low":223,"close":18,"change":343,"percent_change":1693,"volume":1694,"transactions":9,"vwap":18},"2025-08-06",-4.83,27800,{"date":1696,"open":797,"high":997,"low":230,"close":230,"change":214,"percent_change":1697,"volume":1698,"transactions":9,"vwap":230},"2025-08-05",-2.03,10700,{"date":1700,"open":287,"high":799,"low":792,"close":784,"change":273,"percent_change":1701,"volume":1702,"transactions":9,"vwap":784},"2025-08-04",-1.33,17500,{"date":1704,"open":960,"high":1705,"low":960,"close":287,"change":19,"percent_change":19,"volume":1706,"transactions":9,"vwap":287},"2025-08-01",1.539,15700,{"date":1708,"open":784,"high":973,"low":1024,"close":287,"change":240,"percent_change":1709,"volume":1710,"transactions":9,"vwap":287},"2025-07-31",0.67,33900,{"date":1712,"open":287,"high":1713,"low":1714,"close":797,"change":505,"percent_change":1715,"volume":1716,"transactions":9,"vwap":797},"2025-07-30",1.555,1.472,-3.87,31600,{"date":1718,"open":798,"high":715,"low":1719,"close":799,"change":273,"percent_change":1720,"volume":1050,"transactions":9,"vwap":799},"2025-07-29",1.515,-1.27,{"date":1722,"open":1001,"high":1723,"low":1724,"close":798,"change":109,"percent_change":1725,"volume":1726,"transactions":9,"vwap":798},"2025-07-28",1.612,1.553,-0.63,33000,{"date":1728,"open":791,"high":684,"low":287,"close":1001,"change":19,"percent_change":19,"volume":1268,"transactions":9,"vwap":1001},"2025-07-25",{"date":1730,"open":1065,"high":1731,"low":1001,"close":1001,"change":289,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1001},"2025-07-24",1.684,-4.82,28400,{"date":1735,"open":1121,"high":531,"low":798,"close":1065,"change":19,"percent_change":19,"volume":1736,"transactions":9,"vwap":1065},"2025-07-23",135000,{"date":1738,"open":287,"high":1680,"low":287,"close":1065,"change":470,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1065},"2025-07-22",11.41,124600,{"date":1742,"open":792,"high":973,"low":1743,"close":797,"change":368,"percent_change":1247,"volume":1744,"transactions":9,"vwap":797},"2025-07-21",1.462,28000,{"date":1746,"open":960,"high":797,"low":1747,"close":960,"change":19,"percent_change":19,"volume":1748,"transactions":9,"vwap":960},"2025-07-18",1.417,29100,{"date":1750,"open":797,"high":791,"low":213,"close":960,"change":214,"percent_change":1751,"volume":1752,"transactions":9,"vwap":960},"2025-07-17",-2.01,156500,{"date":1754,"open":960,"high":973,"low":960,"close":797,"change":232,"percent_change":203,"volume":603,"transactions":9,"vwap":797},"2025-07-16",{"date":1756,"open":960,"high":361,"low":960,"close":792,"change":273,"percent_change":1757,"volume":864,"transactions":9,"vwap":792},"2025-07-15",-1.34,{"date":1759,"open":797,"high":1760,"low":797,"close":797,"change":109,"percent_change":1761,"volume":1762,"transactions":9,"vwap":797},"2025-07-14",1.545,-0.67,14100,{"date":1764,"open":797,"high":715,"low":792,"close":287,"change":109,"percent_change":1765,"volume":1766,"transactions":9,"vwap":287},"2025-07-11",-0.66,63800,{"date":1768,"open":797,"high":799,"low":797,"close":997,"change":19,"percent_change":19,"volume":1769,"transactions":9,"vwap":997},"2025-07-10",22200,{"date":1771,"open":973,"high":1772,"low":287,"close":997,"change":240,"percent_change":1709,"volume":1773,"transactions":9,"vwap":997},"2025-07-09",1.535,17200,{"date":1775,"open":967,"high":967,"low":287,"close":287,"change":505,"percent_change":1776,"volume":1777,"transactions":9,"vwap":287},"2025-07-08",-3.85,59900,{"date":1779,"open":221,"high":791,"low":221,"close":982,"change":968,"percent_change":1780,"volume":1781,"transactions":9,"vwap":982},"2025-07-07",9.09,120100,{"date":1783,"open":17,"high":230,"low":17,"close":231,"change":259,"percent_change":260,"volume":1784,"transactions":9,"vwap":231},"2025-07-03",42800,{"date":1786,"open":211,"high":17,"low":18,"close":18,"change":273,"percent_change":1787,"volume":1788,"transactions":9,"vwap":18},"2025-07-02",-1.43,37200,{"date":1790,"open":1791,"high":212,"low":203,"close":211,"change":1792,"percent_change":1166,"volume":1793,"transactions":9,"vwap":211},"2025-07-01",1.363,0.025,36100,{"date":1795,"open":211,"high":1796,"low":205,"close":223,"change":1153,"percent_change":70,"volume":1797,"transactions":9,"vwap":223},"2025-06-30",1.401,41700,{"date":1799,"open":16,"high":221,"low":1800,"close":16,"change":240,"percent_change":1801,"volume":1802,"transactions":9,"vwap":16},"2025-06-27",1.372,0.72,32500,{"date":1804,"open":213,"high":1805,"low":213,"close":18,"change":1792,"percent_change":1172,"volume":1806,"transactions":9,"vwap":18},"2025-06-26",1.391,58200,{"date":1808,"open":203,"high":18,"low":79,"close":382,"change":1123,"percent_change":512,"volume":1809,"transactions":9,"vwap":382},"2025-06-25",15300,{"date":1811,"open":1812,"high":203,"low":1812,"close":79,"change":240,"percent_change":1813,"volume":1814,"transactions":9,"vwap":79},"2025-06-24",1.332,0.75,12100,{"date":1816,"open":213,"high":755,"low":196,"close":189,"change":273,"percent_change":1817,"volume":1818,"transactions":9,"vwap":189},"2025-06-23",-1.48,26800,{"date":1820,"open":203,"high":1821,"low":213,"close":213,"change":109,"percent_change":312,"volume":1230,"transactions":9,"vwap":213},"2025-06-20",1.396,{"date":1823,"open":189,"high":205,"low":189,"close":203,"change":319,"percent_change":320,"volume":1824,"transactions":9,"vwap":203},"2025-06-18",39600,{"date":1826,"open":213,"high":18,"low":196,"close":196,"change":197,"percent_change":1827,"volume":1828,"transactions":9,"vwap":196},"2025-06-17",-2.94,51000,{"date":1830,"open":18,"high":211,"low":203,"close":203,"change":214,"percent_change":1831,"volume":1832,"transactions":9,"vwap":203},"2025-06-16",-2.16,18900,{"date":1834,"open":221,"high":1835,"low":213,"close":16,"change":197,"percent_change":1836,"volume":1837,"transactions":9,"vwap":16},"2025-06-13",1.455,-2.8,171800,{"date":1839,"open":231,"high":230,"low":221,"close":231,"change":240,"percent_change":1840,"volume":1841,"transactions":9,"vwap":231},"2025-06-12",0.7,20100,{"date":1843,"open":1844,"high":960,"low":221,"close":17,"change":273,"percent_change":1317,"volume":1845,"transactions":9,"vwap":17},"2025-06-11",1.436,19200,{"date":1847,"open":221,"high":230,"low":211,"close":310,"change":319,"percent_change":1848,"volume":1204,"transactions":9,"vwap":310},"2025-06-10",2.86,{"date":1850,"open":231,"high":231,"low":205,"close":211,"change":109,"percent_change":1851,"volume":1852,"transactions":9,"vwap":211},"2025-06-09",-0.71,35600,{"date":1854,"open":231,"high":1855,"low":221,"close":221,"change":1515,"percent_change":1856,"volume":1857,"transactions":9,"vwap":221},"2025-06-06",1.434,-0.35,32900,{"date":1859,"open":17,"high":310,"low":16,"close":835,"change":1515,"percent_change":1856,"volume":1860,"transactions":9,"vwap":835},"2025-06-05",150100,{"date":1862,"open":231,"high":310,"low":17,"close":17,"change":273,"percent_change":1317,"volume":1863,"transactions":9,"vwap":17},"2025-06-04",93800,{"date":1865,"open":221,"high":1866,"low":221,"close":310,"change":368,"percent_change":1316,"volume":1867,"transactions":9,"vwap":310},"2025-06-03",1.488,41100,{"date":1869,"open":221,"high":231,"low":211,"close":221,"change":368,"percent_change":824,"volume":1870,"transactions":9,"vwap":221},"2025-06-02",165900,{"date":1872,"open":221,"high":212,"low":18,"close":18,"change":19,"percent_change":19,"volume":1873,"transactions":9,"vwap":18},"2025-05-30",16700,{"date":1875,"open":16,"high":231,"low":18,"close":18,"change":214,"percent_change":1210,"volume":1876,"transactions":9,"vwap":18},"2025-05-29",18800,{"date":1878,"open":203,"high":1879,"low":203,"close":221,"change":368,"percent_change":824,"volume":1880,"transactions":9,"vwap":221},"2025-05-28",1.454,32800,{"date":1882,"open":211,"high":310,"low":203,"close":18,"change":109,"percent_change":266,"volume":1883,"transactions":9,"vwap":18},"2025-05-27",47500,{"date":1885,"open":203,"high":1886,"low":203,"close":16,"change":19,"percent_change":19,"volume":1887,"transactions":9,"vwap":16},"2025-05-23",1.425,64000,{"date":1889,"open":16,"high":221,"low":18,"close":16,"change":19,"percent_change":19,"volume":608,"transactions":9,"vwap":16},"2025-05-22",{"date":1891,"open":213,"high":1892,"low":213,"close":16,"change":19,"percent_change":19,"volume":1893,"transactions":9,"vwap":16},"2025-05-21",1.443,26900,{"date":1895,"open":205,"high":211,"low":1896,"close":16,"change":319,"percent_change":1897,"volume":1898,"transactions":9,"vwap":16},"2025-05-20",1.341,2.96,34000,{"date":1900,"open":196,"high":1901,"low":196,"close":213,"change":19,"percent_change":19,"volume":1211,"transactions":9,"vwap":213},"2025-05-19",1.393,{"date":1903,"open":1904,"high":361,"low":196,"close":213,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":213},"2025-05-16",1.485,-0.17,-11.18,241100,{"date":1909,"open":784,"high":361,"low":792,"close":973,"change":232,"percent_change":189,"volume":1500,"transactions":9,"vwap":973},"2025-05-15",{"date":1911,"open":799,"high":1001,"low":797,"close":287,"change":383,"percent_change":703,"volume":1912,"transactions":9,"vwap":287},"2025-05-14",27200,{"date":1914,"open":798,"high":715,"low":973,"close":799,"change":1153,"percent_change":1915,"volume":1916,"transactions":9,"vwap":799},"2025-05-13",-0.96,24500,{"date":1918,"open":799,"high":1071,"low":1919,"close":1920,"change":1921,"percent_change":1897,"volume":1922,"transactions":9,"vwap":1920},"2025-05-12",1.532,1.565,0.045,50200,{"date":1924,"open":287,"high":1713,"low":287,"close":973,"change":1515,"percent_change":1925,"volume":1926,"transactions":9,"vwap":973},"2025-05-09",-0.33,11800,{"date":1928,"open":973,"high":1001,"low":1929,"close":1930,"change":1931,"percent_change":335,"volume":708,"transactions":9,"vwap":1930},"2025-05-08",1.511,1.525,-0.035,{"date":1933,"open":791,"high":1934,"low":792,"close":982,"change":1008,"percent_change":1935,"volume":632,"transactions":9,"vwap":982},"2025-05-07",1.637,9.86,{"date":1937,"open":287,"high":798,"low":17,"close":17,"change":756,"percent_change":1938,"volume":1939,"transactions":9,"vwap":17},"2025-05-06",-8.39,21900,{"date":1941,"open":790,"high":1942,"low":790,"close":799,"change":240,"percent_change":983,"volume":1943,"transactions":9,"vwap":799},"2025-05-05",1.574,14700,{"date":1945,"open":799,"high":791,"low":997,"close":790,"change":273,"percent_change":1946,"volume":1947,"transactions":9,"vwap":790},"2025-05-02",-1.28,24700,{"date":1949,"open":361,"high":791,"low":361,"close":982,"change":240,"percent_change":983,"volume":1950,"transactions":9,"vwap":982},"2025-05-01",125800,{"date":1952,"open":799,"high":982,"low":790,"close":799,"change":109,"percent_change":1049,"volume":1953,"transactions":9,"vwap":799},"2025-04-30",13900,{"date":1955,"open":982,"high":982,"low":790,"close":982,"change":232,"percent_change":326,"volume":1956,"transactions":9,"vwap":982},"2025-04-29",30900,{"date":1958,"open":799,"high":799,"low":1959,"close":790,"change":109,"percent_change":974,"volume":704,"transactions":9,"vwap":790},"2025-04-28",1.499,{"date":1961,"open":287,"high":1962,"low":287,"close":799,"change":19,"percent_change":19,"volume":708,"transactions":9,"vwap":799},"2025-04-25",1.578,{"date":1964,"open":840,"high":799,"low":840,"close":799,"change":259,"percent_change":1039,"volume":1965,"transactions":9,"vwap":799},"2025-04-24",14200,{"date":1967,"open":973,"high":798,"low":960,"close":287,"change":273,"percent_change":1025,"volume":1968,"transactions":9,"vwap":287},"2025-04-23",17700,{"date":177,"open":287,"high":715,"low":797,"close":973,"change":232,"percent_change":189,"volume":1970,"transactions":9,"vwap":973},78400]