[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CURV":3,"homepage-market-summary":31,"stock-historical-CURV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CURV","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},"Torrid Holdings Inc.","NYSE",null,"RETAIL-APPAREL & ACCESSORY STORES","Torrid Holdings Inc is a direct-to-consumer brand in North America dedicated to offering a diverse assortment of stylish apparel, intimates, and accessories skillfully designed for curvy women. Its extensive collection features high-quality merchandise, including tops, bottoms, denim, dresses, intimates, activewear, footwear, and accessories. The company has one reportable segment, which includes the operation of its e-Commerce platform and stores.","5,685","City Of Industry, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.5,2.28,2.51,2.275,2.27,0.23,10.13,202825.704563,2545,2.4152,2.855,0.93900001,532760.431746296,81.5,1320,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.69,565595,206442207.936574,-54.21,"2025-04-22",[183,184,194,202,212,222,230,238,244,253,262,271,279,288,299,305,313,320,328,335,343,350,358,365,372,379,385,394,402,410,419,426,431,440,448,455,460,466,474,481,489,497,504,514,521,529,537,545,553,560,568,573,579,585,591,595,600,605,610,614,620,628,636,644,652,660,667,672,678,682,689,694,698,704,709,714,718,722,727,733,737,741,747,754,761,767,774,782,787,794,799,803,808,813,820,827,832,838,845,852,858,865,868,873,876,881,885,890,894,900,904,909,914,919,922,925,930,933,937,942,947,952,957,963,966,972,976,980,984,989,993,998,1002,1006,1010,1015,1019,1026,1032,1037,1040,1044,1048,1053,1057,1063,1067,1071,1077,1084,1090,1095,1099,1104,1107,1112,1117,1122,1125,1129,1134,1139,1144,1150,1155,1160,1165,1169,1174,1177,1180,1184,1188,1191,1195,1198,1203,1206,1210,1215,1219,1222,1226,1229,1234,1238,1241,1244,1248,1254,1262,1268,1274,1277,1283,1287,1291,1295,1298,1303,1310,1316,1319,1324,1328,1332,1337,1340,1344,1348,1352,1356,1359,1361,1366,1370,1375,1379,1384,1387,1391,1395,1400,1403,1407,1412,1415,1419,1423,1426,1429,1433,1437,1443,1446,1450,1453,1456,1460,1463,1467,1470,1473,1476,1479,1483,1486,1489,1494,1498,1502,1507,1511,1516,1519,1525,1529,1533,1537,1542,1546,1550,1553,1556,1560,1565,1568,1572,1577,1583,1587,1592,1596,1600,1603,1606,1610,1613,1616,1619,1622,1625,1628,1632,1636,1639,1643,1647,1650,1654,1658,1662,1667,1672,1676,1679,1685,1689,1693,1697,1702,1709,1715,1720,1725,1729,1735,1741,1745,1752,1759,1764,1767,1771,1777,1783,1788,1795,1801,1809,1816,1824,1832,1839,1846,1853,1860,1867,1874,1879,1886,1892,1899,1906,1912,1917,1924,1931,1934,1939,1943,1949,1955,1961,1966,1974,1979,1985,1991,1996,2002,2007,2012,2017,2022,2027,2035,2041,2047,2053,2060,2066,2071,2077,2084],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.38,2.41,2.26,-0.09,-3.81,271981.560365,1827,2.3126,{"date":195,"open":196,"high":197,"low":196,"close":196,"change":113,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.36,2.43,-0.42,95587.151989,1236,2.3846,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.44,2.33,2.37,-0.03,-1.25,151442.007196,2974,2.3733,{"date":213,"open":214,"high":215,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.34,2.47,2.4,0.05,2.13,147525.721438,1933,2.4064,{"date":223,"open":197,"high":224,"low":225,"close":225,"change":189,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.52,2.35,-3.69,247978.519009,2821,2.4075,{"date":231,"open":232,"high":233,"low":234,"close":204,"change":108,"percent_change":224,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.39,2.455,2.355,90982.1172,1259,2.4203,{"date":239,"open":216,"high":197,"low":214,"close":186,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":232},"2026-09-23",-0.04,-1.65,107769.62436,2015,{"date":245,"open":214,"high":246,"low":214,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.45,2.42,0.1,4.31,118871.787592,2176,2.4156,{"date":254,"open":255,"high":186,"low":17,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.29,2.32,0.02,0.87,184401.921777,2432,2.3234,{"date":263,"open":264,"high":196,"low":188,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",2.31,2.3,-0.02,-0.86,872821.667676,2275,2.3039,{"date":272,"open":273,"high":214,"low":273,"close":256,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.18,0.17,7.91,163057.4183,2708,2.2926,{"date":280,"open":281,"high":17,"low":282,"close":283,"change":266,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",2.16,2.125,2.15,-0.92,212550.31689,2282,2.1849,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.21,2.23,2.155,2.17,-0.06,-2.69,147976.287272,3314,2.1864,{"date":300,"open":291,"high":255,"low":283,"close":291,"change":266,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",-0.89,183036.526016,2602,2.2284,{"date":306,"open":17,"high":196,"low":307,"close":308,"change":207,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",2.22,2.25,-1.32,216186.889457,2486,2.2726,{"date":314,"open":265,"high":214,"low":315,"close":17,"change":240,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.2,-1.72,277600.765772,2976,2.265,{"date":321,"open":16,"high":322,"low":265,"close":256,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",2.59,-0.18,-7.2,436710.022927,4062,2.3806,{"date":329,"open":206,"high":330,"low":206,"close":16,"change":108,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",2.72,2.46,1087400.100846,8531,2.546,{"date":336,"open":224,"high":337,"low":216,"close":204,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.85,0.21,9.42,3807227.131475,27419,2.5826,{"date":344,"open":255,"high":204,"low":345,"close":291,"change":240,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",2.14,-1.76,894227.925177,6783,2.3668,{"date":351,"open":273,"high":352,"low":273,"close":20,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",2.2999,0.09,4.13,207182.045416,2880,2.2638,{"date":359,"open":283,"high":360,"low":218,"close":273,"change":266,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",2.215,-0.91,88788.166839,3446,2.1785,{"date":366,"open":188,"high":20,"low":345,"close":315,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",-0.08,-3.51,240361.539347,2380,2.2011,{"date":373,"open":308,"high":205,"low":308,"close":17,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",0.04,1.79,112775.854051,1645,2.2824,{"date":380,"open":273,"high":255,"low":273,"close":381,"change":217,"percent_change":17,"volume":382,"transactions":383,"vwap":384},"2026-08-27",2.24,105161.269049,1916,2.2475,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":353,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",2.09,2.225,2.19,4.29,96457.084544,1644,2.1824,{"date":395,"open":283,"high":292,"low":396,"close":397,"change":294,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",2.05,2.1,-2.78,130938.9254,1436,2.0944,{"date":403,"open":293,"high":290,"low":404,"close":281,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",2.145,-0.05,-2.26,102526.429923,1441,2.1703,{"date":411,"open":412,"high":290,"low":413,"close":290,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",2.11,2.075,0.12,5.74,175593.312,1934,2.163,{"date":420,"open":283,"high":421,"low":422,"close":387,"change":367,"percent_change":226,"volume":423,"transactions":424,"vwap":425},"2026-08-20",2.165,2.055,121973.200962,1652,2.1093,{"date":427,"open":387,"high":381,"low":387,"close":293,"change":217,"percent_change":196,"volume":428,"transactions":429,"vwap":430},"2026-08-19",144033.098139,1972,2.1863,{"date":432,"open":433,"high":307,"low":434,"close":435,"change":248,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",2.01,2,2.12,4.95,268227.901169,2135,2.1303,{"date":441,"open":281,"high":290,"low":442,"close":443,"change":323,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",1.99,2.02,-8.18,280177.246756,2765,2.0649,{"date":449,"open":256,"high":256,"low":315,"close":315,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",-0.11,-4.76,101711.040557,1468,2.2292,{"date":456,"open":188,"high":186,"low":188,"close":264,"change":257,"percent_change":258,"volume":457,"transactions":458,"vwap":459},"2026-08-13",168245.883133,2495,2.3135,{"date":461,"open":232,"high":232,"low":291,"close":255,"change":450,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-12",-4.58,195324.048295,2077,2.2831,{"date":467,"open":224,"high":468,"low":232,"close":216,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",2.54,-0.1,-4,232210.353932,2858,2.4294,{"date":475,"open":322,"high":322,"low":476,"close":16,"change":450,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",2.48,-4.21,223645.948386,2864,2.5256,{"date":482,"open":468,"high":483,"low":476,"close":484,"change":217,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",2.63,2.61,1.95,281609.423525,2497,2.5882,{"date":490,"open":484,"high":484,"low":491,"close":492,"change":207,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",2.465,2.56,-1.16,317735.892209,2804,2.5488,{"date":498,"open":499,"high":499,"low":500,"close":322,"change":294,"percent_change":406,"volume":501,"transactions":502,"vwap":503},"2026-08-05",2.7,2.55,169663.190103,2469,2.6031,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",2.6,2.685,2.576,2.65,0,307601.513452,3159,2.6498,{"date":515,"open":506,"high":516,"low":246,"close":509,"change":248,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",2.75,3.92,343052.634233,5630,2.6191,{"date":522,"open":523,"high":524,"low":224,"close":500,"change":294,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",2.57,2.62,-2.3,373060.110193,3151,2.5569,{"date":530,"open":531,"high":531,"low":215,"close":484,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",2.69,-0.14,-5.09,259585.689685,2372,2.5776,{"date":538,"open":539,"high":26,"low":539,"close":516,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",2.68,0.03,1.1,383866.798767,2903,2.7702,{"date":546,"open":547,"high":330,"low":506,"close":330,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",2.64,0.14,5.43,318809.983042,2723,2.6638,{"date":554,"open":555,"high":509,"low":476,"close":555,"change":248,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",2.58,4.03,341502.274804,3220,2.5818,{"date":561,"open":232,"high":562,"low":186,"close":476,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",2.555,0.11,4.64,283480.62148,2702,2.4853,{"date":569,"open":196,"high":570,"low":256,"close":206,"change":113,"percent_change":198,"volume":571,"transactions":243,"vwap":572},"2026-07-23",2.4092,171096.15914,2.3632,{"date":574,"open":206,"high":575,"low":234,"close":186,"change":108,"percent_change":322,"volume":576,"transactions":577,"vwap":578},"2026-07-22",2.49,181638.93175,2243,2.4047,{"date":580,"open":265,"high":205,"low":581,"close":256,"change":257,"percent_change":258,"volume":582,"transactions":583,"vwap":584},"2026-07-21",2.195,251645.002175,3099,2.2697,{"date":586,"open":186,"high":232,"low":290,"close":265,"change":207,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",-1.29,174165.196821,2043,2.299,{"date":592,"open":273,"high":204,"low":273,"close":205,"change":248,"percent_change":593,"volume":594,"transactions":9,"vwap":205},"2026-07-17",4.48,372900,{"date":596,"open":283,"high":597,"low":283,"close":291,"change":353,"percent_change":598,"volume":599,"transactions":9,"vwap":291},"2026-07-16",2.295,4.21,420300,{"date":601,"open":602,"high":214,"low":602,"close":345,"change":563,"percent_change":603,"volume":604,"transactions":9,"vwap":345},"2026-07-15",2.03,5.42,569000,{"date":606,"open":434,"high":396,"low":607,"close":602,"change":540,"percent_change":608,"volume":609,"transactions":9,"vwap":602},"2026-07-14",1.93,1.5,132500,{"date":611,"open":612,"high":413,"low":612,"close":434,"change":257,"percent_change":103,"volume":613,"transactions":9,"vwap":434},"2026-07-13",1.92,167000,{"date":615,"open":434,"high":434,"low":616,"close":617,"change":540,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-10",1.935,1.98,1.54,83700,{"date":621,"open":622,"high":623,"low":624,"close":485,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":485},"2026-07-09",1.96,1.985,1.89,0.01,0.52,103000,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-08",1.84,1.97,1.94,0.08,4.3,152100,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":217,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-07",1.82,1.87,1.77,1.86,2.76,149400,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":217,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-06",1.71,1.85,1.685,1.81,2.84,269800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":257,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-02",1.72,1.8,1.655,1.76,1.15,264700,{"date":661,"open":638,"high":662,"low":646,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-01",1.865,1.74,-0.13,-6.95,455700,{"date":668,"open":375,"high":639,"low":669,"close":639,"change":633,"percent_change":670,"volume":671,"transactions":9,"vwap":639},"2026-06-30",1.69,4.47,500900,{"date":673,"open":631,"high":631,"low":674,"close":375,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":375},"2026-06-29",1.57,-0.19,-9.6,583100,{"date":679,"open":387,"high":307,"low":632,"close":617,"change":469,"percent_change":680,"volume":681,"transactions":9,"vwap":617},"2026-06-26",-4.81,1145600,{"date":683,"open":684,"high":293,"low":685,"close":686,"change":266,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-25",2.06,2.04,2.08,-0.95,244200,{"date":690,"open":485,"high":435,"low":485,"close":397,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":397},"2026-06-24",0.15,7.69,201500,{"date":695,"open":624,"high":696,"low":639,"close":485,"change":374,"percent_change":387,"volume":697,"transactions":9,"vwap":485},"2026-06-23",1.965,211200,{"date":699,"open":700,"high":616,"low":701,"close":700,"change":266,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-22",1.91,1.855,-1.04,170400,{"date":705,"open":700,"high":696,"low":706,"close":607,"change":108,"percent_change":707,"volume":708,"transactions":9,"vwap":607},"2026-06-18",1.881,3.21,435100,{"date":710,"open":622,"high":711,"low":641,"close":639,"change":664,"percent_change":712,"volume":713,"transactions":9,"vwap":639},"2026-06-17",2.015,-6.5,221900,{"date":715,"open":684,"high":686,"low":696,"close":434,"change":294,"percent_change":716,"volume":717,"transactions":9,"vwap":434},"2026-06-16",-2.91,209700,{"date":719,"open":434,"high":345,"low":485,"close":684,"change":633,"percent_change":720,"volume":721,"transactions":9,"vwap":684},"2026-06-15",4.04,300500,{"date":723,"open":630,"high":397,"low":724,"close":617,"change":353,"percent_change":725,"volume":726,"transactions":9,"vwap":617},"2026-06-12",1.83,4.76,349400,{"date":728,"open":657,"high":624,"low":729,"close":624,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":624},"2026-06-11",1.675,0.13,7.39,546600,{"date":734,"open":646,"high":375,"low":646,"close":657,"change":540,"percent_change":735,"volume":736,"transactions":9,"vwap":657},"2026-06-10",1.73,218400,{"date":738,"open":735,"high":686,"low":648,"close":735,"change":113,"percent_change":739,"volume":740,"transactions":9,"vwap":735},"2026-06-09",-0.57,1259400,{"date":742,"open":743,"high":624,"low":744,"close":663,"change":248,"percent_change":745,"volume":746,"transactions":9,"vwap":663},"2026-06-08",1.65,1.6,6.1,1130000,{"date":748,"open":749,"high":743,"low":750,"close":751,"change":123,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-05",1.2,1.12,1.64,17.99,2850800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":510,"percent_change":510,"volume":760,"transactions":9,"vwap":759},"2026-06-04",1.42,1.509,1.335,1.39,5184200,{"date":762,"open":674,"high":674,"low":763,"close":759,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":759},"2026-06-03",1.38,-0.15,-9.74,455900,{"date":768,"open":769,"high":770,"low":771,"close":618,"change":217,"percent_change":772,"volume":773,"transactions":9,"vwap":618},"2026-06-02",1.46,1.555,1.443,3.36,409100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":450,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-01",1.59,1.646,1.47,1.49,-6.87,343400,{"date":783,"open":784,"high":785,"low":674,"close":744,"change":510,"percent_change":510,"volume":786,"transactions":9,"vwap":744},"2026-05-29",1.61,1.67,364300,{"date":788,"open":789,"high":790,"low":791,"close":744,"change":108,"percent_change":792,"volume":793,"transactions":9,"vwap":744},"2026-05-28",1.56,1.68,1.55,3.9,682100,{"date":795,"open":778,"high":618,"low":796,"close":618,"change":633,"percent_change":797,"volume":798,"transactions":9,"vwap":618},"2026-05-27",1.461,5.48,333600,{"date":800,"open":759,"high":608,"low":759,"close":769,"change":633,"percent_change":801,"volume":802,"transactions":9,"vwap":769},"2026-05-26",5.8,304600,{"date":804,"open":805,"high":756,"low":806,"close":763,"change":540,"percent_change":307,"volume":807,"transactions":9,"vwap":763},"2026-05-22",1.37,1.35,145100,{"date":809,"open":83,"high":756,"low":810,"close":806,"change":207,"percent_change":811,"volume":812,"transactions":9,"vwap":806},"2026-05-21",1.25,-2.17,834900,{"date":814,"open":815,"high":816,"low":815,"close":763,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":763},"2026-05-20",1.26,1.395,0.07,5.34,121700,{"date":821,"open":822,"high":805,"low":823,"close":824,"change":207,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-19",1.33,1.28,1.31,-2.24,365200,{"date":828,"open":829,"high":830,"low":823,"close":83,"change":540,"percent_change":255,"volume":831,"transactions":9,"vwap":83},"2026-05-18",1.32,1.415,484200,{"date":833,"open":763,"high":834,"low":823,"close":824,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2026-05-15",1.41,-0.07,-5.07,381600,{"date":839,"open":840,"high":841,"low":842,"close":763,"change":207,"percent_change":843,"volume":844,"transactions":9,"vwap":763},"2026-05-14",1.43,1.455,1.365,-2.13,178200,{"date":846,"open":847,"high":848,"low":849,"close":834,"change":189,"percent_change":850,"volume":851,"transactions":9,"vwap":834},"2026-05-13",1.48,1.485,1.4,-6,186500,{"date":853,"open":854,"high":855,"low":805,"close":608,"change":108,"percent_change":856,"volume":857,"transactions":9,"vwap":608},"2026-05-12",1.45,1.51,4.17,265600,{"date":859,"open":860,"high":791,"low":834,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-11",1.52,1.44,-0.12,-7.69,232700,{"date":866,"open":860,"high":743,"low":608,"close":789,"change":540,"percent_change":622,"volume":867,"transactions":9,"vwap":789},"2026-05-08",283600,{"date":869,"open":860,"high":776,"low":870,"close":871,"change":510,"percent_change":510,"volume":872,"transactions":9,"vwap":871},"2026-05-07",1.515,1.53,136200,{"date":874,"open":776,"high":776,"low":840,"close":871,"change":266,"percent_change":587,"volume":875,"transactions":9,"vwap":871},"2026-05-06",356500,{"date":877,"open":618,"high":878,"low":608,"close":791,"change":625,"percent_change":879,"volume":880,"transactions":9,"vwap":791},"2026-05-05",1.575,0.65,227800,{"date":882,"open":785,"high":646,"low":847,"close":618,"change":764,"percent_change":883,"volume":884,"transactions":9,"vwap":618},"2026-05-04",-8.88,1002400,{"date":886,"open":654,"high":887,"low":785,"close":669,"change":207,"percent_change":888,"volume":889,"transactions":9,"vwap":669},"2026-05-01",1.738,-1.74,142000,{"date":891,"open":892,"high":657,"low":892,"close":654,"change":374,"percent_change":186,"volume":893,"transactions":9,"vwap":654},"2026-04-30",1.66,117300,{"date":895,"open":896,"high":897,"low":729,"close":790,"change":367,"percent_change":898,"volume":899,"transactions":9,"vwap":790},"2026-04-29",1.75,1.755,-4.55,245700,{"date":901,"open":640,"high":649,"low":735,"close":657,"change":266,"percent_change":902,"volume":903,"transactions":9,"vwap":657},"2026-04-28",-1.12,424600,{"date":905,"open":375,"high":638,"low":744,"close":906,"change":405,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-27",1.78,-2.73,587100,{"date":910,"open":911,"high":612,"low":657,"close":724,"change":189,"percent_change":912,"volume":913,"transactions":9,"vwap":724},"2026-04-24",1.9,-4.69,402700,{"date":915,"open":308,"high":255,"low":700,"close":612,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":612},"2026-04-23",-0.33,-14.67,987100,{"date":920,"open":290,"high":255,"low":290,"close":308,"change":374,"percent_change":649,"volume":921,"transactions":9,"vwap":308},"2026-04-22",218800,{"date":923,"open":307,"high":256,"low":315,"close":290,"change":510,"percent_change":510,"volume":924,"transactions":9,"vwap":290},"2026-04-21",214300,{"date":926,"open":291,"high":308,"low":927,"close":290,"change":625,"percent_change":928,"volume":929,"transactions":9,"vwap":290},"2026-04-20",2.07,0.45,325100,{"date":931,"open":283,"high":264,"low":283,"close":315,"change":374,"percent_change":647,"volume":932,"transactions":9,"vwap":315},"2026-04-17",399500,{"date":934,"open":412,"high":315,"low":412,"close":281,"change":113,"percent_change":935,"volume":936,"transactions":9,"vwap":281},"2026-04-16",-0.46,242500,{"date":938,"open":685,"high":939,"low":434,"close":293,"change":414,"percent_change":940,"volume":941,"transactions":9,"vwap":293},"2026-04-15",2.185,5.85,511400,{"date":943,"open":433,"high":944,"low":631,"close":396,"change":207,"percent_change":945,"volume":946,"transactions":9,"vwap":396},"2026-04-14",2.128,-1.44,605100,{"date":948,"open":631,"high":686,"low":949,"close":686,"change":563,"percent_change":950,"volume":951,"transactions":9,"vwap":686},"2026-04-13",1.915,5.58,536400,{"date":953,"open":641,"high":954,"low":724,"close":631,"change":563,"percent_change":955,"volume":956,"transactions":9,"vwap":631},"2026-04-10",1.995,5.91,421500,{"date":958,"open":663,"high":959,"low":960,"close":641,"change":633,"percent_change":961,"volume":962,"transactions":9,"vwap":641},"2026-04-09",1.875,1.731,4.49,269500,{"date":964,"open":640,"high":624,"low":663,"close":906,"change":540,"percent_change":646,"volume":965,"transactions":9,"vwap":906},"2026-04-08",851700,{"date":967,"open":649,"high":968,"low":969,"close":896,"change":835,"percent_change":970,"volume":971,"transactions":9,"vwap":896},"2026-04-07",1.835,1.735,-3.85,539400,{"date":973,"open":638,"high":974,"low":655,"close":638,"change":510,"percent_change":510,"volume":975,"transactions":9,"vwap":638},"2026-04-06",1.88,182200,{"date":977,"open":655,"high":911,"low":663,"close":638,"change":625,"percent_change":978,"volume":979,"transactions":9,"vwap":638},"2026-04-02",0.55,524000,{"date":981,"open":657,"high":724,"low":982,"close":649,"change":540,"percent_change":669,"volume":983,"transactions":9,"vwap":649},"2026-04-01",1.665,377300,{"date":985,"open":655,"high":986,"low":654,"close":906,"change":625,"percent_change":987,"volume":988,"transactions":9,"vwap":906},"2026-03-31",1.826,0.56,289600,{"date":990,"open":375,"high":991,"low":654,"close":640,"change":266,"percent_change":902,"volume":992,"transactions":9,"vwap":640},"2026-03-30",1.872,479700,{"date":994,"open":785,"high":655,"low":995,"close":375,"change":817,"percent_change":996,"volume":997,"transactions":9,"vwap":375},"2026-03-27",1.63,4.07,747400,{"date":999,"open":785,"high":657,"low":743,"close":654,"change":625,"percent_change":1000,"volume":1001,"transactions":9,"vwap":654},"2026-03-26",0.58,322100,{"date":1003,"open":649,"high":649,"low":669,"close":646,"change":835,"percent_change":1004,"volume":1005,"transactions":9,"vwap":646},"2026-03-25",-3.93,473100,{"date":1007,"open":646,"high":641,"low":785,"close":906,"change":633,"percent_change":1008,"volume":1009,"transactions":9,"vwap":906},"2026-03-24",4.71,1236800,{"date":1011,"open":744,"high":663,"low":847,"close":1012,"change":248,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-23",1.7,6.25,1206900,{"date":1016,"open":854,"high":911,"low":861,"close":744,"change":153,"percent_change":1017,"volume":1018,"transactions":9,"vwap":744},"2026-03-20",28,23791600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":810,"change":266,"percent_change":1024,"volume":1025,"transactions":9,"vwap":810},"2026-03-19",1.24,1.285,1.17,-1.57,5571600,{"date":1027,"open":1028,"high":829,"low":1029,"close":1028,"change":207,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-18",1.27,1.185,-2.31,318300,{"date":1033,"open":1034,"high":1035,"low":1021,"close":1035,"change":540,"percent_change":196,"volume":1036,"transactions":9,"vwap":1035},"2026-03-17",1.29,1.3,124000,{"date":1038,"open":823,"high":1035,"low":810,"close":1028,"change":257,"percent_change":744,"volume":1039,"transactions":9,"vwap":1028},"2026-03-16",83400,{"date":1041,"open":810,"high":1042,"low":61,"close":810,"change":510,"percent_change":510,"volume":1043,"transactions":9,"vwap":810},"2026-03-13",1.275,155400,{"date":1045,"open":1035,"high":806,"low":1021,"close":810,"change":240,"percent_change":1046,"volume":1047,"transactions":9,"vwap":810},"2026-03-12",-3.1,177900,{"date":1049,"open":1034,"high":1050,"low":1051,"close":1034,"change":625,"percent_change":133,"volume":1052,"transactions":9,"vwap":1034},"2026-03-11",1.325,1.23,170100,{"date":1054,"open":1021,"high":1034,"low":1055,"close":823,"change":257,"percent_change":776,"volume":1056,"transactions":9,"vwap":823},"2026-03-10",1.165,238200,{"date":1058,"open":1059,"high":1042,"low":1060,"close":815,"change":374,"percent_change":1061,"volume":1062,"transactions":9,"vwap":815},"2026-03-09",1.22,1.11,3.28,410200,{"date":1064,"open":1059,"high":1021,"low":658,"close":1059,"change":207,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1059},"2026-03-06",-2.4,286600,{"date":1068,"open":1060,"high":810,"low":1060,"close":810,"change":414,"percent_change":1069,"volume":1070,"transactions":9,"vwap":810},"2026-03-05",10.62,489100,{"date":1072,"open":1073,"high":1023,"low":1074,"close":118,"change":217,"percent_change":1075,"volume":1076,"transactions":9,"vwap":118},"2026-03-04",1.04,1.03,4.63,210700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":217,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-03",0.99000001,1.085,1.08,4.85,226200,{"date":1085,"open":1086,"high":1087,"low":1079,"close":1074,"change":625,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1074},"2026-03-02",0.995,1.05,0.98,185100,{"date":1091,"open":103,"high":1092,"low":103,"close":90,"change":207,"percent_change":1093,"volume":1094,"transactions":9,"vwap":90},"2026-02-27",1.06,-2.86,102300,{"date":1096,"open":1087,"high":1092,"low":47,"close":1087,"change":540,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1087},"2026-02-26",2.94,97800,{"date":1100,"open":1074,"high":1074,"low":1101,"close":90,"change":266,"percent_change":1102,"volume":1103,"transactions":9,"vwap":90},"2026-02-25",0.98100001,-1.92,129300,{"date":1105,"open":1074,"high":1073,"low":47,"close":1073,"change":257,"percent_change":622,"volume":1106,"transactions":9,"vwap":1073},"2026-02-24",101900,{"date":1108,"open":541,"high":541,"low":1109,"close":90,"change":367,"percent_change":1110,"volume":1111,"transactions":9,"vwap":90},"2026-02-23",0.98000002,-7.27,250300,{"date":1113,"open":1073,"high":118,"low":1114,"close":541,"change":108,"percent_change":1115,"volume":1116,"transactions":9,"vwap":541},"2026-02-20",1.019,5.77,284700,{"date":1118,"open":1074,"high":1119,"low":1120,"close":1073,"change":113,"percent_change":687,"volume":1121,"transactions":9,"vwap":1073},"2026-02-19",1.07,1.0039999,80700,{"date":1123,"open":1073,"high":1092,"low":1073,"close":1087,"change":510,"percent_change":510,"volume":1124,"transactions":9,"vwap":1087},"2026-02-18",60800,{"date":1126,"open":1127,"high":1127,"low":1073,"close":1087,"change":207,"percent_change":398,"volume":1128,"transactions":9,"vwap":1087},"2026-02-17",1.09,81100,{"date":1130,"open":1127,"high":1127,"low":1131,"close":1081,"change":625,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1081},"2026-02-13",1.045,0.93,104700,{"date":1135,"open":1073,"high":750,"low":1136,"close":1119,"change":374,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1119},"2026-02-12",0.98400003,3.88,658400,{"date":1140,"open":118,"high":118,"low":1141,"close":1074,"change":294,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1074},"2026-02-11",1.015,-5.5,123800,{"date":1145,"open":750,"high":1146,"low":1147,"close":1127,"change":405,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1127},"2026-02-10",1.125,1.075,-4.39,174500,{"date":1151,"open":1023,"high":1023,"low":1127,"close":1152,"change":240,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-09",1.14,-3.39,243700,{"date":1156,"open":658,"high":1157,"low":1127,"close":1157,"change":374,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-06",1.18,3.51,313700,{"date":1161,"open":1152,"high":658,"low":1162,"close":1152,"change":113,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-02-05",1.055,-0.87,2176000,{"date":1166,"open":1167,"high":749,"low":541,"close":658,"change":510,"percent_change":510,"volume":1168,"transactions":9,"vwap":658},"2026-02-04",1.16,204300,{"date":1170,"open":1167,"high":1171,"low":541,"close":658,"change":207,"percent_change":1172,"volume":1173,"transactions":9,"vwap":658},"2026-02-03",1.188,-2.54,295500,{"date":1175,"open":658,"high":61,"low":1152,"close":1157,"change":540,"percent_change":484,"volume":1176,"transactions":9,"vwap":1157},"2026-02-02",1140000,{"date":1178,"open":658,"high":1029,"low":750,"close":658,"change":113,"percent_change":267,"volume":1179,"transactions":9,"vwap":658},"2026-01-30",216600,{"date":1181,"open":749,"high":810,"low":541,"close":1167,"change":294,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1167},"2026-01-29",-4.92,733400,{"date":1185,"open":1021,"high":1186,"low":658,"close":1059,"change":207,"percent_change":1065,"volume":1187,"transactions":9,"vwap":1059},"2026-01-28",1.245,497100,{"date":1189,"open":810,"high":1034,"low":1167,"close":810,"change":266,"percent_change":1024,"volume":1190,"transactions":9,"vwap":810},"2026-01-27",352200,{"date":1192,"open":1051,"high":1035,"low":1193,"close":1028,"change":540,"percent_change":247,"volume":1194,"transactions":9,"vwap":1028},"2026-01-26",1.175,304900,{"date":1196,"open":815,"high":815,"low":1023,"close":1021,"change":510,"percent_change":510,"volume":1197,"transactions":9,"vwap":1021},"2026-01-23",138800,{"date":1199,"open":810,"high":1200,"low":1059,"close":1021,"change":625,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1021},"2026-01-22",1.298,0.81,252100,{"date":1204,"open":1051,"high":815,"low":658,"close":1051,"change":540,"percent_change":16,"volume":1205,"transactions":9,"vwap":1051},"2026-01-21",1579600,{"date":1207,"open":1059,"high":810,"low":118,"close":749,"change":207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":749},"2026-01-20",-2.44,500400,{"date":1211,"open":829,"high":829,"low":1212,"close":1051,"change":189,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1051},"2026-01-16",1.215,-6.82,210200,{"date":1216,"open":823,"high":806,"low":1059,"close":829,"change":374,"percent_change":1217,"volume":1218,"transactions":9,"vwap":829},"2026-01-15",3.12,419600,{"date":1220,"open":815,"high":1035,"low":61,"close":823,"change":540,"percent_change":216,"volume":1221,"transactions":9,"vwap":823},"2026-01-14",644900,{"date":1223,"open":1060,"high":1028,"low":1080,"close":810,"change":730,"percent_change":1224,"volume":1225,"transactions":9,"vwap":810},"2026-01-13",11.61,438700,{"date":1227,"open":1127,"high":118,"low":1119,"close":750,"change":540,"percent_change":516,"volume":1228,"transactions":9,"vwap":750},"2026-01-12",130100,{"date":1230,"open":1023,"high":1231,"low":1119,"close":1127,"change":294,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1127},"2026-01-09",1.177,-5.22,114800,{"date":1235,"open":750,"high":1167,"low":1080,"close":658,"change":625,"percent_change":1236,"volume":1237,"transactions":9,"vwap":658},"2026-01-08",0.88,319500,{"date":1239,"open":541,"high":658,"low":1092,"close":1152,"change":540,"percent_change":499,"volume":1240,"transactions":9,"vwap":1152},"2026-01-07",356600,{"date":1242,"open":541,"high":750,"low":1074,"close":1060,"change":510,"percent_change":510,"volume":1243,"transactions":9,"vwap":1060},"2026-01-06",378800,{"date":1245,"open":1119,"high":118,"low":1073,"close":1060,"change":217,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1060},"2026-01-05",4.72,363300,{"date":1249,"open":1079,"high":541,"low":1250,"close":1092,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1092},"2026-01-02",0.97000003,0.082,8.38,742600,{"date":1255,"open":1256,"high":1131,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2025-12-31",0.97500002,0.96100003,0.97799999,0.002,0.2,346800,{"date":1263,"open":1079,"high":103,"low":1264,"close":1265,"change":1266,"percent_change":361,"volume":1267,"transactions":9,"vwap":1265},"2025-12-30",0.95599997,0.97600001,-0.009,423300,{"date":1269,"open":90,"high":90,"low":1250,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-12-29",0.98500001,-0.055,-5.29,406000,{"date":1275,"open":1073,"high":1081,"low":47,"close":1073,"change":510,"percent_change":510,"volume":1276,"transactions":9,"vwap":1073},"2025-12-26",314000,{"date":1278,"open":1109,"high":1131,"low":1279,"close":1073,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1073},"2025-12-24",0.96399999,0.059,6.01,512200,{"date":1284,"open":1074,"high":1131,"low":1250,"close":1101,"change":1285,"percent_change":451,"volume":1286,"transactions":9,"vwap":1101},"2025-12-23",-0.049,478500,{"date":1288,"open":1127,"high":750,"low":47,"close":1074,"change":405,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1074},"2025-12-22",-4.63,299400,{"date":1292,"open":750,"high":118,"low":1087,"close":1081,"change":207,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1081},"2025-12-19",-2.7,300600,{"date":1296,"open":1127,"high":1055,"low":1081,"close":1060,"change":217,"percent_change":1246,"volume":1297,"transactions":9,"vwap":1060},"2025-12-18",372600,{"date":1299,"open":1081,"high":1127,"low":1300,"close":1092,"change":266,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1092},"2025-12-17",1.025,-1.85,484000,{"date":1304,"open":1305,"high":1152,"low":1306,"close":1081,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1081},"2025-12-16",0.97399998,0.94999999,0.114,11.8,969800,{"date":1311,"open":1087,"high":1092,"low":27,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-12-15",0.96600002,-0.064,-6.21,956500,{"date":1317,"open":1081,"high":1060,"low":90,"close":1074,"change":405,"percent_change":1289,"volume":1318,"transactions":9,"vwap":1074},"2025-12-12",390400,{"date":1320,"open":1167,"high":1321,"low":1087,"close":1081,"change":405,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1081},"2025-12-11",1.173,-4.42,466700,{"date":1325,"open":541,"high":1167,"low":541,"close":118,"change":625,"percent_change":1326,"volume":1327,"transactions":9,"vwap":118},"2025-12-10",0.89,234200,{"date":1329,"open":1127,"high":1167,"low":1081,"close":750,"change":374,"percent_change":1330,"volume":1331,"transactions":9,"vwap":750},"2025-12-09",3.7,397900,{"date":1333,"open":1167,"high":1334,"low":1147,"close":1081,"change":835,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1081},"2025-12-08",1.206,-6.09,570400,{"date":1338,"open":658,"high":1157,"low":750,"close":658,"change":257,"percent_change":640,"volume":1339,"transactions":9,"vwap":658},"2025-12-05",605300,{"date":1341,"open":541,"high":1157,"low":1081,"close":118,"change":323,"percent_change":1342,"volume":1343,"transactions":9,"vwap":118},"2025-12-04",-13.74,601400,{"date":1345,"open":822,"high":806,"low":1022,"close":824,"change":113,"percent_change":1346,"volume":1347,"transactions":9,"vwap":824},"2025-12-03",-0.76,759700,{"date":1349,"open":861,"high":861,"low":1035,"close":829,"change":469,"percent_change":1350,"volume":1351,"transactions":9,"vwap":829},"2025-12-02",-7.04,185700,{"date":1353,"open":1034,"high":841,"low":823,"close":756,"change":414,"percent_change":1354,"volume":1355,"transactions":9,"vwap":756},"2025-12-01",9.23,297000,{"date":1357,"open":1034,"high":806,"low":823,"close":1035,"change":625,"percent_change":133,"volume":1358,"transactions":9,"vwap":1035},"2025-11-28",117500,{"date":1360,"open":810,"high":822,"low":1021,"close":1034,"change":217,"percent_change":556,"volume":726,"transactions":9,"vwap":1034},"2025-11-26",{"date":1362,"open":1157,"high":1363,"low":1157,"close":1021,"change":217,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1021},"2025-11-25",1.267,4.2,119300,{"date":1367,"open":1028,"high":823,"low":1167,"close":61,"change":189,"percent_change":1368,"volume":1369,"transactions":9,"vwap":61},"2025-11-24",-7.03,273100,{"date":1371,"open":1157,"high":1035,"low":1372,"close":823,"change":730,"percent_change":1373,"volume":1374,"transactions":9,"vwap":823},"2025-11-21",1.151,11.3,464100,{"date":1376,"open":118,"high":1212,"low":1060,"close":658,"change":217,"percent_change":1377,"volume":1378,"transactions":9,"vwap":658},"2025-11-20",4.55,254900,{"date":1380,"open":750,"high":1152,"low":1381,"close":541,"change":266,"percent_change":1382,"volume":1383,"transactions":9,"vwap":541},"2025-11-19",1.095,-1.79,276300,{"date":1385,"open":750,"high":1167,"low":1060,"close":750,"change":510,"percent_change":510,"volume":1386,"transactions":9,"vwap":750},"2025-11-18",321100,{"date":1388,"open":815,"high":815,"low":1060,"close":750,"change":532,"percent_change":1389,"volume":1390,"transactions":9,"vwap":750},"2025-11-17",-11.11,381900,{"date":1392,"open":83,"high":759,"low":810,"close":815,"change":664,"percent_change":1393,"volume":1394,"transactions":9,"vwap":815},"2025-11-14",-9.35,695100,{"date":1396,"open":658,"high":834,"low":658,"close":759,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":759},"2025-11-13",0.24,20.87,1771000,{"date":1401,"open":118,"high":1157,"low":1146,"close":658,"change":625,"percent_change":1236,"volume":1402,"transactions":9,"vwap":658},"2025-11-12",258000,{"date":1404,"open":118,"high":1405,"low":1146,"close":1152,"change":113,"percent_change":1163,"volume":1406,"transactions":9,"vwap":1152},"2025-11-11",1.155,120600,{"date":1408,"open":1409,"high":1059,"low":118,"close":658,"change":405,"percent_change":1410,"volume":1411,"transactions":9,"vwap":658},"2025-11-10",1.21,-4.17,156600,{"date":1413,"open":1157,"high":1051,"low":1157,"close":749,"change":257,"percent_change":669,"volume":1414,"transactions":9,"vwap":749},"2025-11-07",202500,{"date":1416,"open":829,"high":829,"low":1023,"close":1157,"change":664,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1157},"2025-11-06",-9.92,331200,{"date":1420,"open":810,"high":83,"low":1021,"close":824,"change":217,"percent_change":1421,"volume":1422,"transactions":9,"vwap":824},"2025-11-05",3.97,264300,{"date":1424,"open":1059,"high":829,"low":1059,"close":815,"change":374,"percent_change":1061,"volume":1425,"transactions":9,"vwap":815},"2025-11-04",298000,{"date":1427,"open":1021,"high":815,"low":749,"close":1059,"change":207,"percent_change":1065,"volume":1428,"transactions":9,"vwap":1059},"2025-11-03",242100,{"date":1430,"open":829,"high":806,"low":1431,"close":810,"change":405,"percent_change":970,"volume":1432,"transactions":9,"vwap":810},"2025-10-31",1.224,377500,{"date":1434,"open":806,"high":849,"low":1034,"close":1035,"change":405,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1035},"2025-10-30",-3.7,233200,{"date":1438,"open":840,"high":1439,"low":1440,"close":806,"change":189,"percent_change":1441,"volume":1442,"transactions":9,"vwap":806},"2025-10-29",1.441,1.345,-6.25,286100,{"date":1444,"open":759,"high":847,"low":83,"close":861,"change":374,"percent_change":1445,"volume":1347,"transactions":9,"vwap":861},"2025-10-28",2.86,{"date":1447,"open":840,"high":1448,"low":806,"close":849,"change":510,"percent_change":510,"volume":1449,"transactions":9,"vwap":849},"2025-10-27",1.445,932000,{"date":1451,"open":834,"high":870,"low":759,"close":849,"change":835,"percent_change":451,"volume":1452,"transactions":9,"vwap":849},"2025-10-24",482100,{"date":1454,"open":861,"high":847,"low":840,"close":778,"change":510,"percent_change":510,"volume":1455,"transactions":9,"vwap":778},"2025-10-23",258900,{"date":1457,"open":855,"high":855,"low":769,"close":778,"change":207,"percent_change":1458,"volume":1459,"transactions":9,"vwap":778},"2025-10-22",-2,289400,{"date":1461,"open":840,"high":855,"low":816,"close":608,"change":108,"percent_change":856,"volume":1462,"transactions":9,"vwap":608},"2025-10-21",810700,{"date":1464,"open":769,"high":778,"low":756,"close":861,"change":266,"percent_change":1465,"volume":1466,"transactions":9,"vwap":861},"2025-10-20",-1.37,229700,{"date":1468,"open":840,"high":778,"low":756,"close":769,"change":510,"percent_change":510,"volume":1469,"transactions":9,"vwap":769},"2025-10-17",331000,{"date":1471,"open":778,"high":860,"low":840,"close":769,"change":510,"percent_change":510,"volume":1472,"transactions":9,"vwap":769},"2025-10-16",743100,{"date":1474,"open":618,"high":674,"low":854,"close":769,"change":835,"percent_change":462,"volume":1475,"transactions":9,"vwap":769},"2025-10-15",485500,{"date":1477,"open":847,"high":674,"low":847,"close":871,"change":510,"percent_change":510,"volume":1478,"transactions":9,"vwap":871},"2025-10-14",878300,{"date":1480,"open":871,"high":1481,"low":608,"close":871,"change":540,"percent_change":434,"volume":1482,"transactions":9,"vwap":871},"2025-10-13",1.565,442800,{"date":1484,"open":744,"high":751,"low":608,"close":608,"change":469,"percent_change":1441,"volume":1485,"transactions":9,"vwap":608},"2025-10-10",537500,{"date":1487,"open":674,"high":751,"low":791,"close":744,"change":257,"percent_change":1028,"volume":1488,"transactions":9,"vwap":744},"2025-10-09",507300,{"date":1490,"open":784,"high":1491,"low":789,"close":1492,"change":266,"percent_change":208,"volume":1493,"transactions":9,"vwap":1492},"2025-10-08",1.664,1.58,514700,{"date":1495,"open":654,"high":735,"low":744,"close":744,"change":862,"percent_change":1496,"volume":1497,"transactions":9,"vwap":744},"2025-10-07",-6.98,777400,{"date":1499,"open":735,"high":657,"low":1012,"close":654,"change":207,"percent_change":1500,"volume":1501,"transactions":9,"vwap":654},"2025-10-06",-1.71,336700,{"date":1503,"open":896,"high":655,"low":1504,"close":896,"change":625,"percent_change":1505,"volume":1506,"transactions":9,"vwap":896},"2025-10-03",1.725,0.57,265900,{"date":1508,"open":743,"high":663,"low":743,"close":663,"change":817,"percent_change":1509,"volume":1510,"transactions":9,"vwap":663},"2025-10-02",4.19,292800,{"date":1512,"open":654,"high":896,"low":1513,"close":785,"change":367,"percent_change":1514,"volume":1515,"transactions":9,"vwap":785},"2025-10-01",1.625,-4.57,922500,{"date":1517,"open":896,"high":640,"low":1504,"close":896,"change":510,"percent_change":510,"volume":1518,"transactions":9,"vwap":896},"2025-09-30",272400,{"date":1520,"open":375,"high":1521,"low":1522,"close":896,"change":266,"percent_change":1523,"volume":1524,"transactions":9,"vwap":896},"2025-09-29",1.805,1.745,-1.13,255200,{"date":1526,"open":657,"high":1527,"low":654,"close":640,"change":540,"percent_change":654,"volume":1528,"transactions":9,"vwap":640},"2025-09-26",1.795,312700,{"date":1530,"open":649,"high":986,"low":1531,"close":663,"change":664,"percent_change":665,"volume":1532,"transactions":9,"vwap":663},"2025-09-25",1.715,429900,{"date":1534,"open":911,"high":607,"low":1521,"close":639,"change":207,"percent_change":1535,"volume":1536,"transactions":9,"vwap":639},"2025-09-24",-1.58,493200,{"date":1538,"open":657,"high":1539,"low":657,"close":911,"change":353,"percent_change":1540,"volume":1541,"transactions":9,"vwap":911},"2025-09-23",1.955,4.97,482000,{"date":1543,"open":375,"high":630,"low":1544,"close":649,"change":510,"percent_change":510,"volume":1545,"transactions":9,"vwap":649},"2025-09-22",1.775,357000,{"date":1547,"open":647,"high":974,"low":649,"close":649,"change":294,"percent_change":1548,"volume":1549,"transactions":9,"vwap":649},"2025-09-19",-3.21,1574500,{"date":1551,"open":641,"high":959,"low":375,"close":639,"change":257,"percent_change":1081,"volume":1552,"transactions":9,"vwap":639},"2025-09-18",850300,{"date":1554,"open":724,"high":949,"low":724,"close":647,"change":257,"percent_change":1127,"volume":1555,"transactions":9,"vwap":647},"2025-09-17",463200,{"date":1557,"open":649,"high":639,"low":1527,"close":724,"change":113,"percent_change":1558,"volume":1559,"transactions":9,"vwap":724},"2025-09-16",-0.54,504700,{"date":1561,"open":612,"high":632,"low":1562,"close":630,"change":835,"percent_change":1563,"volume":1564,"transactions":9,"vwap":630},"2025-09-15",1.815,-3.66,1057500,{"date":1566,"open":607,"high":632,"low":959,"close":700,"change":266,"percent_change":702,"volume":1567,"transactions":9,"vwap":700},"2025-09-12",554000,{"date":1569,"open":638,"high":442,"low":1562,"close":607,"change":414,"percent_change":1570,"volume":1571,"transactions":9,"vwap":607},"2025-09-11",6.63,1701400,{"date":1573,"open":624,"high":911,"low":1574,"close":649,"change":189,"percent_change":1575,"volume":1576,"transactions":9,"vwap":649},"2025-09-10",1.781,-4.74,1393900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":911,"change":123,"percent_change":1581,"volume":1582,"transactions":9,"vwap":911},"2025-09-09",1.62,1.945,15.15,1990900,{"date":1584,"open":906,"high":375,"low":751,"close":743,"change":664,"percent_change":1585,"volume":1586,"transactions":9,"vwap":743},"2025-09-08",-7.3,1693300,{"date":1588,"open":602,"high":397,"low":657,"close":906,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":906},"2025-09-05",-0.6,-25.21,6192400,{"date":1593,"open":216,"high":204,"low":264,"close":186,"change":257,"percent_change":1594,"volume":1595,"transactions":9,"vwap":186},"2025-09-04",0.85,1126900,{"date":1597,"open":381,"high":187,"low":381,"close":196,"change":414,"percent_change":1598,"volume":1599,"transactions":9,"vwap":196},"2025-09-03",5.36,499800,{"date":1601,"open":293,"high":20,"low":283,"close":381,"change":108,"percent_change":516,"volume":1602,"transactions":9,"vwap":381},"2025-09-02",349200,{"date":1604,"open":291,"high":291,"low":292,"close":273,"change":113,"percent_change":935,"volume":1605,"transactions":9,"vwap":273},"2025-08-29",184000,{"date":1607,"open":273,"high":290,"low":218,"close":389,"change":266,"percent_change":1608,"volume":1609,"transactions":9,"vwap":389},"2025-08-28",-0.9,365700,{"date":1611,"open":389,"high":381,"low":421,"close":290,"change":540,"percent_change":763,"volume":1612,"transactions":9,"vwap":290},"2025-08-27",211000,{"date":1614,"open":273,"high":307,"low":283,"close":273,"change":510,"percent_change":510,"volume":1615,"transactions":9,"vwap":273},"2025-08-26",344100,{"date":1617,"open":17,"high":17,"low":281,"close":273,"change":469,"percent_change":1148,"volume":1618,"transactions":9,"vwap":273},"2025-08-25",493700,{"date":1620,"open":17,"high":234,"low":291,"close":17,"change":540,"percent_change":822,"volume":1621,"transactions":9,"vwap":17},"2025-08-22",637100,{"date":1623,"open":315,"high":308,"low":939,"close":308,"change":540,"percent_change":806,"volume":1624,"transactions":9,"vwap":308},"2025-08-21",213800,{"date":1626,"open":381,"high":381,"low":281,"close":307,"change":510,"percent_change":510,"volume":1627,"transactions":9,"vwap":307},"2025-08-20",215200,{"date":1629,"open":308,"high":1630,"low":581,"close":307,"change":207,"percent_change":1631,"volume":875,"transactions":9,"vwap":307},"2025-08-19",2.345,-1.33,{"date":1633,"open":315,"high":1634,"low":939,"close":308,"change":248,"percent_change":97,"volume":1635,"transactions":9,"vwap":308},"2025-08-18",2.285,681300,{"date":1637,"open":293,"high":381,"low":345,"close":283,"change":266,"percent_change":284,"volume":1638,"transactions":9,"vwap":283},"2025-08-15",401000,{"date":1640,"open":389,"high":1634,"low":404,"close":293,"change":625,"percent_change":1641,"volume":1642,"transactions":9,"vwap":293},"2025-08-14",0.46,591500,{"date":1644,"open":283,"high":1645,"low":283,"close":281,"change":257,"percent_change":1132,"volume":1646,"transactions":9,"vwap":281},"2025-08-13",2.298,804400,{"date":1648,"open":283,"high":255,"low":435,"close":345,"change":510,"percent_change":510,"volume":1649,"transactions":9,"vwap":345},"2025-08-12",1088300,{"date":1651,"open":435,"high":315,"low":1652,"close":345,"change":540,"percent_change":756,"volume":1653,"transactions":9,"vwap":345},"2025-08-11",2.095,570800,{"date":1655,"open":389,"high":389,"low":686,"close":412,"change":207,"percent_change":1656,"volume":1657,"transactions":9,"vwap":412},"2025-08-08",-1.4,378400,{"date":1659,"open":307,"high":205,"low":435,"close":345,"change":367,"percent_change":1660,"volume":1661,"transactions":9,"vwap":345},"2025-08-07",-3.6,565400,{"date":1663,"open":255,"high":1664,"low":360,"close":307,"change":450,"percent_change":1665,"volume":1666,"transactions":9,"vwap":307},"2025-08-06",2.385,-4.72,620600,{"date":1668,"open":523,"high":484,"low":264,"close":205,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":205},"2025-08-05",-0.23,-8.98,536300,{"date":1673,"open":523,"high":523,"low":1674,"close":492,"change":108,"percent_change":216,"volume":1675,"transactions":9,"vwap":492},"2025-08-04",2.505,392200,{"date":1677,"open":331,"high":523,"low":247,"close":16,"change":625,"percent_change":128,"volume":1678,"transactions":9,"vwap":16},"2025-08-01",620500,{"date":1680,"open":1681,"high":500,"low":1682,"close":575,"change":266,"percent_change":1683,"volume":1684,"transactions":9,"vwap":575},"2025-07-31",2.53,2.415,-0.8,595800,{"date":1686,"open":484,"high":509,"low":16,"close":18,"change":450,"percent_change":1687,"volume":1688,"transactions":9,"vwap":18},"2025-07-30",-4.2,658300,{"date":1690,"open":547,"high":1691,"low":224,"close":524,"change":266,"percent_change":1346,"volume":1692,"transactions":9,"vwap":524},"2025-07-29",2.655,655800,{"date":1694,"open":499,"high":330,"low":484,"close":547,"change":405,"percent_change":1695,"volume":1696,"transactions":9,"vwap":547},"2025-07-28",-1.86,442900,{"date":1698,"open":1699,"high":330,"low":506,"close":531,"change":113,"percent_change":1700,"volume":1701,"transactions":9,"vwap":531},"2025-07-25",2.67,-0.37,449800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":499,"change":450,"percent_change":1707,"volume":1708,"transactions":9,"vwap":499},"2025-07-24",2.77,2.816,2.66,-3.91,516200,{"date":1710,"open":1704,"high":1711,"low":1712,"close":1713,"change":540,"percent_change":1081,"volume":1714,"transactions":9,"vwap":1713},"2025-07-23",2.865,2.73,2.81,444700,{"date":1716,"open":531,"high":1717,"low":555,"close":1718,"change":817,"percent_change":555,"volume":1719,"transactions":9,"vwap":1718},"2025-07-22",2.805,2.78,603300,{"date":1721,"open":516,"high":1722,"low":499,"close":1723,"change":113,"percent_change":1700,"volume":1724,"transactions":9,"vwap":1723},"2025-07-21",2.875,2.71,449000,{"date":1726,"open":1718,"high":1718,"low":531,"close":330,"change":266,"percent_change":1727,"volume":1728,"transactions":9,"vwap":330},"2025-07-18",-0.73,271100,{"date":1730,"open":1731,"high":1732,"low":499,"close":1731,"change":113,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-07-17",2.74,2.82,-0.36,330200,{"date":1736,"open":1737,"high":1738,"low":539,"close":516,"change":240,"percent_change":1739,"volume":1740,"transactions":9,"vwap":516},"2025-07-16",2.79,2.856,-1.43,527100,{"date":1742,"open":1097,"high":1097,"low":1731,"close":1737,"change":532,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1737},"2025-07-15",-4.78,585100,{"date":1746,"open":1747,"high":1748,"low":1718,"close":1749,"change":450,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-07-14",3,3.01,2.93,-3.62,938200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":108,"percent_change":433,"volume":1758,"transactions":9,"vwap":1757},"2025-07-11",2.91,3.095,2.89,3.04,668000,{"date":1760,"open":1712,"high":1761,"low":499,"close":1761,"change":123,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-07-10",2.98,9.16,711000,{"date":1765,"open":499,"high":1704,"low":509,"close":1712,"change":540,"percent_change":1060,"volume":1766,"transactions":9,"vwap":1712},"2025-07-09",501200,{"date":1768,"open":1737,"high":1737,"low":524,"close":499,"change":189,"percent_change":1769,"volume":1770,"transactions":9,"vwap":499},"2025-07-08",-3.23,772200,{"date":1772,"open":1773,"high":1774,"low":330,"close":1737,"change":450,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1737},"2025-07-07",2.83,2.88,-3.79,823100,{"date":1778,"open":1731,"high":1779,"low":507,"close":1780,"change":548,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-07-03",2.941,2.9,5.07,886300,{"date":1784,"open":1704,"high":1785,"low":531,"close":642,"change":266,"percent_change":1786,"volume":1787,"transactions":9,"vwap":642},"2025-07-02",2.829,-0.72,869600,{"date":1789,"open":1445,"high":1790,"low":1791,"close":1718,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1718},"2025-07-01",2.95,2.735,-0.17,-5.76,1249400,{"date":1796,"open":1797,"high":1798,"low":1754,"close":1790,"change":764,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1790},"2025-06-30",3.11,3.135,-4.84,795200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1792,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-06-27",3.25,3.29,3.065,3.1,-5.2,2201300,{"date":1810,"open":1811,"high":1812,"low":1790,"close":1813,"change":414,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-06-26",3.19,3.34,3.27,3.81,2308000,{"date":1817,"open":1818,"high":1819,"low":1217,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-06-25",3.4,3.43,3.15,-1.95,-38.24,9227600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":257,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-06-24",5.11,5.15,5.05,5.1,0.39,326600,{"date":1833,"open":1829,"high":1834,"low":1835,"close":1836,"change":113,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-06-23",5.17,4.93,5.08,-0.2,108700,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":207,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-06-20",5.16,5.035,5.09,-0.59,149200,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":961,"volume":1852,"transactions":9,"vwap":1850},"2025-06-18",4.9,5.22,5.12,0.22,151000,{"date":1854,"open":1855,"high":1850,"low":1856,"close":1848,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1848},"2025-06-17",4.98,4.88,-0.16,-3.16,148600,{"date":1861,"open":1850,"high":1862,"low":1863,"close":1864,"change":240,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-16",5.29,5.01,5.06,-0.78,153800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1829,"change":691,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1829},"2025-06-13",4.84,5.225,4.805,3.03,242400,{"date":1875,"open":1876,"high":1540,"low":1877,"close":436,"change":563,"percent_change":20,"volume":1878,"transactions":9,"vwap":436},"2025-06-12",4.8,4.6,192800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1869,"change":862,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1869},"2025-06-11",5.02,5.108,4.775,-2.42,194700,{"date":1887,"open":1856,"high":1888,"low":1889,"close":1890,"change":217,"percent_change":90,"volume":1891,"transactions":9,"vwap":1890},"2025-06-10",5.03,4.765,4.96,172400,{"date":1893,"open":1835,"high":1894,"low":1895,"close":1896,"change":266,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-06-09",4.995,4.745,4.91,-0.41,188800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1835,"change":405,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1835},"2025-06-06",4.83,5.39,4.75,-1,714600,{"date":1907,"open":1827,"high":1908,"low":1909,"close":1855,"change":450,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1855},"2025-06-05",5.21,4.74,-2.16,366800,{"date":1913,"open":1914,"high":1915,"low":1835,"close":1843,"change":764,"percent_change":1093,"volume":1916,"transactions":9,"vwap":1843},"2025-06-04",5.28,5.295,240700,{"date":1918,"open":1919,"high":1920,"low":1834,"close":1921,"change":450,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-03",5.32,5.41,5.24,-2.06,203400,{"date":1925,"open":1849,"high":1926,"low":1908,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-06-02",5.535,5.35,0.19,3.68,254400,{"date":1932,"open":1827,"high":1933,"low":1864,"close":1841,"change":540,"percent_change":1000,"volume":1411,"transactions":9,"vwap":1841},"2025-05-30",5.2,{"date":1935,"open":1827,"high":1936,"low":1888,"close":1937,"change":217,"percent_change":1088,"volume":1938,"transactions":9,"vwap":1937},"2025-05-29",5.265,5.13,241600,{"date":1940,"open":1850,"high":1914,"low":1864,"close":1836,"change":450,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1836},"2025-05-28",-2.12,147400,{"date":1944,"open":1945,"high":1946,"low":1841,"close":1947,"change":374,"percent_change":133,"volume":1948,"transactions":9,"vwap":1947},"2025-05-27",5.23,5.365,5.19,167300,{"date":1950,"open":1827,"high":1951,"low":1952,"close":1827,"change":764,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1827},"2025-05-23",5.25,4.915,-2.83,450600,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1669,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-05-22",5.56,5.3,-4.16,320700,{"date":1962,"open":1957,"high":415,"low":818,"close":1963,"change":764,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-05-21",5.53,-2.64,282500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":532,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-20",5.88,6.08,5.63,5.68,-2.41,355900,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":625,"percent_change":274,"volume":1228,"transactions":9,"vwap":1978},"2025-05-19",5.72,5.861,5.82,{"date":1980,"open":1981,"high":940,"low":1982,"close":1983,"change":21,"percent_change":1984,"volume":1043,"transactions":9,"vwap":1983},"2025-05-16",5.55,5.46,5.81,4.12,{"date":1986,"open":1976,"high":1987,"low":1988,"close":950,"change":1989,"percent_change":1775,"volume":1990,"transactions":9,"vwap":950},"2025-05-15",5.83,5.57,-0.22,184700,{"date":1992,"open":801,"high":1993,"low":1994,"close":801,"change":108,"percent_change":1087,"volume":1995,"transactions":9,"vwap":801},"2025-05-14",5.95,5.76,111100,{"date":1997,"open":1957,"high":1115,"low":1998,"close":415,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":415},"2025-05-13",5.33,0.18,3.24,272300,{"date":2003,"open":2004,"high":801,"low":2005,"close":1957,"change":691,"percent_change":1704,"volume":2006,"transactions":9,"vwap":1957},"2025-05-12",5.71,5.487,220300,{"date":2008,"open":2009,"high":2010,"low":1914,"close":1920,"change":405,"percent_change":284,"volume":2011,"transactions":9,"vwap":1920},"2025-05-09",5.4,5.445,147300,{"date":2013,"open":2014,"high":950,"low":2014,"close":1982,"change":338,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1982},"2025-05-08",5.27,4,173200,{"date":2018,"open":2019,"high":2020,"low":1841,"close":1951,"change":764,"percent_change":398,"volume":2021,"transactions":9,"vwap":1951},"2025-05-07",5.44,5.49,191800,{"date":2023,"open":2024,"high":1971,"low":1958,"close":2009,"change":2025,"percent_change":2026,"volume":1355,"transactions":9,"vwap":2009},"2025-05-06",5.62,-0.29,-5.1,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-05-05",6.37,5.61,5.69,-0.77,-11.92,188600,{"date":2036,"open":2037,"high":177,"low":2038,"close":2039,"change":563,"percent_change":735,"volume":2040,"transactions":9,"vwap":2039},"2025-05-02",6.51,6.35,6.46,689400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2038,"change":510,"percent_change":510,"volume":2046,"transactions":9,"vwap":2038},"2025-05-01",6.34,6.522,6.215,506000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2038,"change":510,"percent_change":510,"volume":2052,"transactions":9,"vwap":2038},"2025-04-30",6.28,6.44,6.03,124500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2038,"change":338,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2038},"2025-04-29",6.06,6.43,6.05,3.42,166700,{"date":2061,"open":2062,"high":2063,"low":1969,"close":2064,"change":374,"percent_change":138,"volume":2065,"transactions":9,"vwap":2064},"2025-04-28",6.13,6.33,6.14,135500,{"date":2067,"open":2068,"high":2062,"low":2069,"close":745,"change":633,"percent_change":822,"volume":2070,"transactions":9,"vwap":745},"2025-04-25",5.94,5.795,219700,{"date":2072,"open":801,"high":2073,"low":1970,"close":2074,"change":1397,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-04-24",6.04,6.02,4.15,183700,{"date":2078,"open":2079,"high":2080,"low":1926,"close":2081,"change":143,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-04-23",5.64,5.865,5.78,5.86,149900,{"date":181,"open":1856,"high":2085,"low":2086,"close":1982,"change":1000,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1982},5.5,4.69,11.89,285600]