[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VRA":3,"homepage-market-summary":27,"stock-historical-VRA":169},{"ticker":4,"date":5,"profile":6,"quote":11},"VRA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vera Bradley, Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},4.98,4.6,5.11,4.51,4.62,0.36,7.79,902594.408765,6263,4.9192,52.36,1.39,429668.440915386,7,4010,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":14,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},452550,165180648.070698,169.19,"2025-04-21",[179,180,190,201,211,222,231,240,249,260,269,278,286,294,305,315,325,334,345,355,365,374,383,392,400,407,416,423,432,439,445,453,460,467,475,483,491,498,505,513,522,531,537,544,551,559,568,576,584,593,602,609,616,623,629,635,641,647,652,657,660,663,667,672,679,682,687,692,696,701,705,710,715,718,724,730,734,740,745,751,754,759,765,769,773,777,783,787,791,796,800,804,808,812,816,820,825,829,833,839,844,847,851,856,862,866,871,876,881,885,889,893,899,903,907,911,915,919,923,927,931,934,938,942,946,949,953,957,963,969,973,977,980,984,988,993,997,1002,1006,1010,1014,1020,1029,1037,1044,1050,1054,1060,1065,1071,1077,1082,1087,1093,1097,1104,1108,1114,1120,1123,1128,1133,1138,1142,1147,1151,1155,1158,1164,1168,1174,1177,1182,1188,1193,1198,1202,1206,1210,1214,1218,1222,1226,1230,1234,1238,1243,1248,1253,1258,1263,1268,1275,1281,1286,1290,1294,1298,1304,1311,1318,1323,1329,1336,1339,1345,1349,1353,1357,1361,1365,1369,1373,1377,1381,1386,1393,1397,1401,1405,1408,1412,1416,1419,1422,1425,1429,1433,1437,1440,1444,1448,1452,1457,1461,1464,1467,1471,1474,1478,1482,1487,1491,1495,1501,1504,1509,1513,1517,1521,1526,1529,1533,1536,1540,1543,1547,1550,1554,1558,1562,1565,1568,1572,1575,1578,1582,1587,1590,1594,1598,1601,1604,1608,1612,1615,1618,1621,1625,1629,1632,1635,1638,1641,1645,1650,1655,1660,1663,1667,1671,1675,1679,1684,1687,1691,1696,1700,1703,1707,1711,1715,1719,1722,1726,1729,1732,1736,1740,1744,1748,1751,1754,1757,1760,1764,1768,1772,1776,1780,1784,1788,1791,1795,1799,1802,1806,1812,1817,1821,1825,1829,1833,1836,1839,1843,1846,1850,1854,1857,1860,1864,1868,1871,1874,1877,1881,1885,1889,1892,1896,1901,1904,1910,1915,1919,1922,1924,1927,1931,1934,1938,1941,1945,1949],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",4.3,4.6884,4.26,0.35,8.2,393808.414697,3791,4.5353,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",4.2,4.41,4.18,4.27,0.12,2.89,284517.619088,4530,4.2557,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",4.02,4.19,4.15,0.125,3.11,322913.151668,3210,4.1327,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",4.07,4.1,4,4.025,-0.045,-1.11,298012.651534,2762,4.0385,{"date":223,"open":224,"high":225,"low":226,"close":213,"change":163,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",4.09,4.2004,4.01,0.74,276900.838851,3171,4.0883,{"date":232,"open":233,"high":233,"low":215,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",4.29,4.04,-0.25,-5.83,253101.929386,2688,4.0581,{"date":241,"open":242,"high":243,"low":194,"close":233,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",4.23,4.36,0.13,3.12,323817.613019,2481,4.2861,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",4.37,4.578,4.06,4.16,-0.09,-2.12,743329.3356,5170,4.2487,{"date":261,"open":195,"high":262,"low":263,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",4.35,4.1607,4.25,0,323906.35895,2339,4.2603,{"date":270,"open":271,"high":195,"low":272,"close":264,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",4.14,3.965,0.23,5.72,584291.934057,4985,4.1555,{"date":279,"open":264,"high":280,"low":215,"close":203,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",4.5399,-0.07,-1.71,2676123.291914,14868,4.2438,{"date":287,"open":288,"high":205,"low":289,"close":224,"change":98,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",3.61,3.24,34.54,11216192.497472,68745,3.696,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",3.21,3.215,2.865,3.04,-0.1,-3.18,522297.824439,3981,2.9994,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.1,3.1536,3.14,0.09,2.95,58173.079712,779,3.1243,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":113,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",3.08,3.25,3.035,3.05,-0.97,217107.325468,1839,3.1616,{"date":326,"open":327,"high":328,"low":299,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",3.36,3.3601,-0.29,-8.61,167259.294206,1412,3.152,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.33,3.39,3.265,3.37,0.02,0.6,82618.81112,1114,3.3527,{"date":346,"open":347,"high":348,"low":318,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",3.27,3.3665,3.35,0.07,2.13,89916.556871,1166,3.3253,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":309,"volume":362,"transactions":363,"vwap":364},"2026-09-03",3.19,3.34,3.155,3.28,0.1,117497.0083,1013,3.2584,{"date":366,"open":318,"high":347,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",3.15,3.18,-0.01,-0.31,64591.56603,678,3.213,{"date":375,"open":376,"high":337,"low":377,"close":357,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",3.38,3.16,-0.21,-6.18,82917.278338,1470,3.2288,{"date":384,"open":336,"high":385,"low":386,"close":387,"change":310,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",3.43,3.22,3.4,2.72,105100.640968,1211,3.3361,{"date":393,"open":339,"high":387,"low":394,"close":395,"change":113,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",3.3,3.31,-0.9,30002.071586,578,3.3416,{"date":401,"open":395,"high":387,"low":402,"close":358,"change":369,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.275,-0.3,75905.262101,872,3.3455,{"date":408,"open":409,"high":327,"low":410,"close":349,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",3.2,3.195,0.15,4.69,74215.180573,1030,3.2973,{"date":417,"open":418,"high":289,"low":418,"close":409,"change":163,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",3.09,0.95,63614.819992,895,3.1628,{"date":424,"open":377,"high":425,"low":426,"close":427,"change":340,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",3.249,3.145,3.17,0.63,58231.222898,775,3.1921,{"date":433,"open":317,"high":427,"low":434,"close":367,"change":103,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",3.07,3.62,94429.311871,976,3.1113,{"date":440,"open":307,"high":207,"low":299,"close":299,"change":255,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",-2.88,72715.063,812,3.0679,{"date":446,"open":427,"high":289,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",3.13,0.01,0.32,36987.219481,480,3.1613,{"date":454,"open":377,"high":386,"low":245,"close":245,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",-0.05,-1.58,77846.044081,1492,3.1644,{"date":461,"open":318,"high":462,"low":447,"close":427,"change":300,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",3.29,-3.06,143318.913692,1307,3.1718,{"date":468,"open":395,"high":358,"low":469,"close":347,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",3.262,-0.06,-1.8,47214.790268,766,3.2993,{"date":476,"open":477,"high":478,"low":394,"close":336,"change":281,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",3.42,3.445,-2.06,73550.37104,912,3.3375,{"date":484,"open":358,"high":485,"low":394,"close":387,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",3.47,0.06,1.8,106343.014148,1566,3.3696,{"date":492,"open":387,"high":493,"low":395,"close":358,"change":455,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",3.46,-1.47,130305.090205,1489,3.355,{"date":499,"open":493,"high":493,"low":376,"close":337,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",-0.08,-2.31,74094.490425,1064,3.4242,{"date":506,"open":507,"high":508,"low":376,"close":485,"change":310,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",3.41,3.48,2.66,84143.212094,1138,3.438,{"date":514,"open":515,"high":516,"low":376,"close":376,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",3.5,3.55,-0.11,-3.15,170246.277321,1411,3.4072,{"date":523,"open":515,"high":524,"low":525,"close":526,"change":448,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",3.595,3.44,3.49,0.29,251611.962486,2163,3.4898,{"date":532,"open":516,"high":533,"low":485,"close":508,"change":369,"percent_change":329,"volume":534,"transactions":535,"vwap":536},"2026-08-04",3.58,96741.172713,930,3.5124,{"date":538,"open":525,"high":288,"low":525,"close":526,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",0.08,2.35,117719.026596,1640,3.4946,{"date":545,"open":485,"high":546,"low":358,"close":507,"change":500,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",3.515,-2.29,258305.1955,2116,3.4231,{"date":552,"open":485,"high":553,"low":554,"close":526,"change":340,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",3.51,3.45,0.58,46633.793979,717,3.4786,{"date":560,"open":561,"high":562,"low":477,"close":485,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",3.66,3.685,-0.19,-5.19,184177.140074,1588,3.5514,{"date":569,"open":570,"high":571,"low":572,"close":561,"change":500,"percent_change":573,"volume":574,"transactions":575,"vwap":293},"2026-07-28",3.74,3.75,3.65,-2.14,79009.402717,1320,{"date":577,"open":578,"high":579,"low":578,"close":570,"change":69,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",3.7,3.79,1.36,60594.047861,1189,3.7445,{"date":585,"open":586,"high":587,"low":572,"close":588,"change":448,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",3.67,3.81,3.69,0.27,42046.836326,914,3.6963,{"date":594,"open":595,"high":595,"low":586,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",3.78,3.68,-0.17,-4.42,59187.4025,1154,3.6954,{"date":603,"open":595,"high":604,"low":595,"close":605,"change":50,"percent_change":98,"volume":606,"transactions":607,"vwap":608},"2026-07-22",3.88,3.85,90615.977598,1822,3.8494,{"date":610,"open":570,"high":611,"low":570,"close":587,"change":310,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",3.84,2.42,67961.848119,1851,3.8094,{"date":617,"open":571,"high":579,"low":572,"close":618,"change":113,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",3.72,-0.8,99892.479,1616,3.7226,{"date":624,"open":625,"high":626,"low":570,"close":571,"change":500,"percent_change":627,"volume":628,"transactions":9,"vwap":571},"2026-07-17",3.83,3.87,-2.09,86100,{"date":630,"open":215,"high":631,"low":625,"close":625,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":625},"2026-07-16",4.05,-0.18,-4.49,120800,{"date":636,"open":579,"high":637,"low":595,"close":226,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":226},"2026-07-15",4.03,0.22,5.8,163000,{"date":642,"open":643,"high":644,"low":571,"close":579,"change":369,"percent_change":645,"volume":646,"transactions":9,"vwap":579},"2026-07-14",3.8,3.86,-0.26,127500,{"date":648,"open":213,"high":254,"low":643,"close":643,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":643},"2026-07-13",-0.23,-5.71,150500,{"date":653,"open":644,"high":213,"low":605,"close":637,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":637},"2026-07-10",0.2,5.22,156900,{"date":658,"open":626,"high":626,"low":643,"close":625,"change":369,"percent_change":645,"volume":659,"transactions":9,"vwap":625},"2026-07-09",75200,{"date":661,"open":611,"high":604,"low":571,"close":611,"change":265,"percent_change":265,"volume":662,"transactions":9,"vwap":611},"2026-07-08",136600,{"date":664,"open":587,"high":626,"low":643,"close":611,"change":163,"percent_change":665,"volume":666,"transactions":9,"vwap":611},"2026-07-07",0.79,140200,{"date":668,"open":669,"high":215,"low":587,"close":587,"change":300,"percent_change":670,"volume":671,"transactions":9,"vwap":587},"2026-07-06",3.89,-2.56,111700,{"date":673,"open":674,"high":675,"low":625,"close":676,"change":163,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-02",3.93,4.08,3.91,0.77,135700,{"date":680,"open":674,"high":226,"low":605,"close":604,"change":369,"percent_change":645,"volume":681,"transactions":9,"vwap":604},"2026-07-01",271700,{"date":683,"open":684,"high":215,"low":571,"close":669,"change":255,"percent_change":685,"volume":686,"transactions":9,"vwap":669},"2026-06-30",3.98,-2.26,186900,{"date":688,"open":689,"high":234,"low":625,"close":684,"change":163,"percent_change":690,"volume":691,"transactions":9,"vwap":684},"2026-06-29",3.95,0.76,166300,{"date":693,"open":611,"high":675,"low":625,"close":689,"change":103,"percent_change":694,"volume":695,"transactions":9,"vwap":689},"2026-06-26",2.86,426300,{"date":697,"open":611,"high":669,"low":643,"close":611,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":611},"2026-06-25",-0.02,-0.52,133800,{"date":702,"open":611,"high":669,"low":703,"close":644,"change":340,"percent_change":704,"volume":671,"transactions":9,"vwap":644},"2026-06-24",3.82,0.52,{"date":706,"open":707,"high":644,"low":578,"close":611,"change":196,"percent_change":708,"volume":709,"transactions":9,"vwap":611},"2026-06-23",3.73,3.23,112000,{"date":711,"open":644,"high":712,"low":596,"close":618,"change":632,"percent_change":713,"volume":714,"transactions":9,"vwap":618},"2026-06-22",3.9,-4.62,171100,{"date":716,"open":703,"high":213,"low":707,"close":712,"change":244,"percent_change":554,"volume":717,"transactions":9,"vwap":712},"2026-06-18",281400,{"date":719,"open":215,"high":720,"low":571,"close":721,"change":154,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-17",4.34,3.77,5.01,1174100,{"date":725,"open":570,"high":644,"low":726,"close":727,"change":300,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-16",3.54,3.59,-2.71,492800,{"date":731,"open":587,"high":611,"low":727,"close":588,"change":300,"percent_change":732,"volume":733,"transactions":9,"vwap":588},"2026-06-15",-2.64,238900,{"date":735,"open":553,"high":736,"low":526,"close":579,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":579},"2026-06-12",4.33,0.33,9.54,1829800,{"date":741,"open":726,"high":707,"low":377,"close":493,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":493},"2026-06-11",0.28,8.81,9329400,{"date":746,"open":747,"high":339,"low":447,"close":368,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":368},"2026-06-10",3.32,-0.12,-3.64,211100,{"date":752,"open":462,"high":376,"low":296,"close":394,"change":265,"percent_change":265,"volume":753,"transactions":9,"vwap":394},"2026-06-09",74200,{"date":755,"open":207,"high":327,"low":756,"close":394,"change":638,"percent_change":757,"volume":758,"transactions":9,"vwap":394},"2026-06-08",3.03,7.14,157600,{"date":760,"open":318,"high":318,"low":761,"close":317,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":317},"2026-06-05",3.06,-0.24,-7.23,79400,{"date":766,"open":462,"high":327,"low":289,"close":747,"change":448,"percent_change":767,"volume":768,"transactions":9,"vwap":747},"2026-06-04",0.3,70700,{"date":770,"open":339,"high":339,"low":318,"close":395,"change":455,"percent_change":771,"volume":772,"transactions":9,"vwap":395},"2026-06-03",-1.49,83600,{"date":774,"open":447,"high":507,"low":447,"close":327,"change":35,"percent_change":775,"volume":776,"transactions":9,"vwap":327},"2026-06-02",5.99,131300,{"date":778,"open":394,"high":394,"low":779,"close":427,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":427},"2026-06-01",3,-0.14,-4.23,264700,{"date":784,"open":385,"high":385,"low":347,"close":395,"change":517,"percent_change":785,"volume":786,"transactions":9,"vwap":395},"2026-05-29",-3.22,74900,{"date":788,"open":349,"high":485,"low":395,"close":477,"change":196,"percent_change":789,"volume":790,"transactions":9,"vwap":477},"2026-05-28",3.64,77300,{"date":792,"open":385,"high":515,"low":318,"close":394,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":394},"2026-05-27",-0.13,-3.79,104500,{"date":797,"open":387,"high":508,"low":395,"close":385,"change":486,"percent_change":798,"volume":799,"transactions":9,"vwap":385},"2026-05-26",1.78,66500,{"date":801,"open":554,"high":553,"low":327,"close":339,"change":500,"percent_change":802,"volume":803,"transactions":9,"vwap":339},"2026-05-22",-2.32,69800,{"date":805,"open":462,"high":485,"low":386,"close":554,"change":411,"percent_change":806,"volume":807,"transactions":9,"vwap":554},"2026-05-21",4.55,125900,{"date":809,"open":289,"high":394,"low":447,"close":394,"change":486,"percent_change":810,"volume":811,"transactions":9,"vwap":394},"2026-05-20",1.85,66600,{"date":813,"open":339,"high":339,"low":296,"close":289,"change":92,"percent_change":814,"volume":815,"transactions":9,"vwap":289},"2026-05-19",-5.81,143500,{"date":817,"open":296,"high":508,"low":296,"close":525,"change":35,"percent_change":818,"volume":819,"transactions":9,"vwap":525},"2026-05-18",5.85,203900,{"date":821,"open":327,"high":327,"low":386,"close":318,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":318},"2026-05-15",-0.16,-4.69,61800,{"date":826,"open":349,"high":554,"low":394,"close":507,"change":69,"percent_change":827,"volume":828,"transactions":9,"vwap":507},"2026-05-14",1.49,88900,{"date":830,"open":554,"high":493,"low":394,"close":327,"change":793,"percent_change":831,"volume":832,"transactions":9,"vwap":327},"2026-05-13",-3.72,198100,{"date":834,"open":835,"high":835,"low":525,"close":526,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":526},"2026-05-12",3.99,-0.51,-12.75,250400,{"date":840,"open":271,"high":841,"low":835,"close":215,"change":780,"percent_change":842,"volume":843,"transactions":9,"vwap":215},"2026-05-11",4.17,-3.38,196900,{"date":845,"open":194,"high":233,"low":675,"close":271,"change":265,"percent_change":265,"volume":846,"transactions":9,"vwap":271},"2026-05-08",189900,{"date":848,"open":192,"high":720,"low":849,"close":271,"change":265,"percent_change":265,"volume":850,"transactions":9,"vwap":271},"2026-05-07",4.12,155000,{"date":852,"open":849,"high":853,"low":214,"close":271,"change":163,"percent_change":854,"volume":855,"transactions":9,"vwap":271},"2026-05-06",4.22,0.73,472100,{"date":857,"open":858,"high":204,"low":215,"close":859,"change":448,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-05",4.13,4.11,0.24,158900,{"date":863,"open":858,"high":192,"low":637,"close":214,"change":113,"percent_change":864,"volume":865,"transactions":9,"vwap":214},"2026-05-04",-0.73,153800,{"date":867,"open":859,"high":868,"low":859,"close":858,"change":340,"percent_change":869,"volume":870,"transactions":9,"vwap":858},"2026-05-01",4.39,0.49,369500,{"date":872,"open":631,"high":849,"low":873,"close":859,"change":486,"percent_change":874,"volume":875,"transactions":9,"vwap":859},"2026-04-30",3.96,1.48,75300,{"date":877,"open":858,"high":271,"low":878,"close":631,"change":500,"percent_change":879,"volume":880,"transactions":9,"vwap":631},"2026-04-29",3.94,-1.94,273200,{"date":882,"open":234,"high":720,"low":234,"close":858,"change":539,"percent_change":883,"volume":884,"transactions":9,"vwap":858},"2026-04-28",1.98,289700,{"date":886,"open":669,"high":631,"low":669,"close":631,"change":103,"percent_change":887,"volume":888,"transactions":9,"vwap":631},"2026-04-27",2.79,107600,{"date":890,"open":637,"high":637,"low":587,"close":878,"change":455,"percent_change":891,"volume":892,"transactions":9,"vwap":878},"2026-04-24",-1.25,134600,{"date":894,"open":184,"high":895,"low":689,"close":835,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":835},"2026-04-23",4.28,-0.27,-6.34,209100,{"date":900,"open":841,"high":182,"low":859,"close":184,"change":901,"percent_change":712,"volume":902,"transactions":9,"vwap":184},"2026-04-22",0.16,193900,{"date":904,"open":264,"high":182,"low":675,"close":214,"change":748,"percent_change":905,"volume":906,"transactions":9,"vwap":214},"2026-04-21",-2.84,169000,{"date":908,"open":644,"high":184,"low":605,"close":853,"change":17,"percent_change":909,"volume":910,"transactions":9,"vwap":853},"2026-04-20",9.33,732900,{"date":912,"open":595,"high":676,"low":588,"close":644,"change":539,"percent_change":913,"volume":914,"transactions":9,"vwap":644},"2026-04-17",2.12,160100,{"date":916,"open":578,"high":703,"low":572,"close":595,"change":539,"percent_change":917,"volume":918,"transactions":9,"vwap":595},"2026-04-16",2.16,144500,{"date":920,"open":707,"high":579,"low":588,"close":578,"change":455,"percent_change":921,"volume":922,"transactions":9,"vwap":578},"2026-04-15",-1.33,165300,{"date":924,"open":669,"high":712,"low":578,"close":571,"change":780,"percent_change":925,"volume":926,"transactions":9,"vwap":571},"2026-04-14",-3.6,233700,{"date":928,"open":604,"high":203,"low":703,"close":669,"change":448,"percent_change":929,"volume":930,"transactions":9,"vwap":669},"2026-04-13",0.26,251600,{"date":932,"open":595,"high":712,"low":572,"close":604,"change":244,"percent_change":485,"volume":933,"transactions":9,"vwap":604},"2026-04-10",127900,{"date":935,"open":578,"high":587,"low":586,"close":571,"change":163,"percent_change":936,"volume":937,"transactions":9,"vwap":571},"2026-04-09",0.81,200800,{"date":939,"open":674,"high":674,"low":727,"close":618,"change":281,"percent_change":940,"volume":941,"transactions":9,"vwap":618},"2026-04-08",-1.85,176600,{"date":943,"open":526,"high":674,"low":526,"close":579,"change":742,"percent_change":944,"volume":945,"transactions":9,"vwap":579},"2026-04-07",7.98,985200,{"date":947,"open":337,"high":435,"low":358,"close":553,"change":196,"percent_change":726,"volume":948,"transactions":9,"vwap":553},"2026-04-06",662700,{"date":950,"open":296,"high":507,"low":377,"close":337,"change":901,"percent_change":951,"volume":952,"transactions":9,"vwap":337},"2026-04-02",4.95,185800,{"date":954,"open":377,"high":347,"low":307,"close":708,"change":350,"percent_change":955,"volume":956,"transactions":9,"vwap":708},"2026-04-01",2.22,129200,{"date":958,"open":756,"high":368,"low":959,"close":377,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":377},"2026-03-31",2.99,0.14,4.64,175300,{"date":964,"open":368,"high":462,"low":965,"close":966,"change":563,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-30",2.94,3.02,-5.92,437300,{"date":970,"open":525,"high":525,"low":368,"close":296,"change":896,"percent_change":971,"volume":972,"transactions":9,"vwap":296},"2026-03-27",-7.76,229200,{"date":974,"open":507,"high":516,"low":387,"close":508,"change":69,"percent_change":975,"volume":976,"transactions":9,"vwap":508},"2026-03-26",1.46,163800,{"date":978,"open":525,"high":515,"low":349,"close":385,"change":265,"percent_change":265,"volume":979,"transactions":9,"vwap":385},"2026-03-25",183000,{"date":981,"open":376,"high":526,"low":394,"close":385,"change":163,"percent_change":982,"volume":983,"transactions":9,"vwap":385},"2026-03-24",0.88,124100,{"date":985,"open":327,"high":493,"low":360,"close":387,"change":350,"percent_change":986,"volume":987,"transactions":9,"vwap":387},"2026-03-23",2.1,138800,{"date":989,"open":288,"high":288,"low":990,"close":336,"change":896,"percent_change":991,"volume":992,"transactions":9,"vwap":336},"2026-03-20",3.26,-7.5,309500,{"date":994,"open":553,"high":643,"low":385,"close":995,"change":350,"percent_change":883,"volume":996,"transactions":9,"vwap":995},"2026-03-19",3.6,455600,{"date":998,"open":708,"high":533,"low":367,"close":999,"change":929,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-18",3.53,7.95,391500,{"date":1003,"open":462,"high":387,"low":447,"close":347,"change":698,"percent_change":1004,"volume":1005,"transactions":9,"vwap":347},"2026-03-17",-0.61,393400,{"date":1007,"open":477,"high":526,"low":368,"close":462,"change":563,"percent_change":1008,"volume":1009,"transactions":9,"vwap":462},"2026-03-16",-5.46,607700,{"date":1011,"open":387,"high":578,"low":376,"close":508,"change":361,"percent_change":1012,"volume":1013,"transactions":9,"vwap":508},"2026-03-13",2.96,951500,{"date":1015,"open":959,"high":995,"low":1016,"close":376,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":376},"2026-03-12",2.97,0.89,35.74,4590300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-11",2.61,2.65,2.45,2.49,-0.15,-5.68,479100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":69,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-10",2.56,2.82,2.51,2.64,1.93,308800,{"date":1038,"open":1022,"high":1039,"low":1040,"close":1041,"change":281,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-09",2.67,2.5,2.59,-2.63,214800,{"date":1045,"open":1041,"high":1046,"low":1047,"close":509,"change":69,"percent_change":1048,"volume":1049,"transactions":9,"vwap":509},"2026-03-06",2.7,2.57,1.92,192500,{"date":1051,"open":509,"high":1046,"low":1041,"close":1022,"change":470,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1022},"2026-03-05",-2.25,175500,{"date":1055,"open":1040,"high":1056,"low":1040,"close":1039,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1039},"2026-03-04",2.74,0.17,6.8,218000,{"date":1061,"open":1031,"high":1031,"low":1062,"close":1040,"change":300,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1040},"2026-03-03",2.44,-3.85,222100,{"date":1066,"open":1067,"high":1034,"low":1024,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-02",2.6,-0.04,-1.52,154400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1034,"change":517,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1034},"2026-02-27",2.73,2.62,-4,56000,{"date":1078,"open":1039,"high":1079,"low":1041,"close":1080,"change":50,"percent_change":874,"volume":1081,"transactions":9,"vwap":1080},"2026-02-26",2.77,2.75,92100,{"date":1083,"open":1073,"high":1080,"low":1023,"close":1084,"change":470,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-02-25",2.71,-2.17,65200,{"date":1088,"open":1089,"high":1090,"low":1056,"close":1079,"change":281,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1079},"2026-02-24",2.84,2.88,-2.46,76300,{"date":1094,"open":1095,"high":197,"low":1046,"close":1089,"change":265,"percent_change":265,"volume":1096,"transactions":9,"vwap":1089},"2026-02-23",2.8,353200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1089,"change":163,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1089},"2026-02-20",2.81,2.9,2.78,1.07,227700,{"date":1105,"open":1090,"high":1100,"low":388,"close":1099,"change":281,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1099},"2026-02-19",-2.43,104800,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1090,"change":154,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1090},"2026-02-18",2.69,2.92,6.67,210100,{"date":1115,"open":1116,"high":1080,"low":1117,"close":1046,"change":340,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1046},"2026-02-17",2.68,2.54,0.75,153900,{"date":1121,"open":1067,"high":1079,"low":1031,"close":1116,"change":539,"percent_change":317,"volume":1122,"transactions":9,"vwap":1116},"2026-02-13",197300,{"date":1124,"open":1080,"high":1080,"low":1125,"close":1067,"change":748,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1067},"2026-02-12",2.58,-4.41,178800,{"date":1129,"open":1130,"high":1080,"low":1067,"close":388,"change":103,"percent_change":1131,"volume":1132,"transactions":9,"vwap":388},"2026-02-11",2.63,4.21,158500,{"date":1134,"open":1067,"high":1023,"low":1135,"close":1022,"change":163,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1022},"2026-02-10",2.55,1.16,98300,{"date":1139,"open":1117,"high":1130,"low":1140,"close":1125,"change":69,"percent_change":883,"volume":1141,"transactions":9,"vwap":1125},"2026-02-09",2.52,95500,{"date":1143,"open":1047,"high":1130,"low":1140,"close":1144,"change":1068,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-06",2.53,-1.56,78300,{"date":1148,"open":1046,"high":1046,"low":1117,"close":1047,"change":632,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1047},"2026-02-05",-6.55,354500,{"date":1152,"open":1023,"high":1095,"low":1022,"close":1080,"change":196,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1080},"2026-02-04",4.56,263100,{"date":1156,"open":1047,"high":509,"low":1025,"close":1130,"change":310,"percent_change":726,"volume":1157,"transactions":9,"vwap":1130},"2026-02-03",179300,{"date":1159,"open":1160,"high":1067,"low":1161,"close":1117,"change":960,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1117},"2026-02-02",2.4,2.39,5.83,233400,{"date":1165,"open":540,"high":1062,"low":1166,"close":1160,"change":350,"percent_change":779,"volume":1167,"transactions":9,"vwap":1160},"2026-01-30",2.33,165100,{"date":1169,"open":1170,"high":1160,"low":1171,"close":1166,"change":113,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1166},"2026-01-29",2.36,2.26,-1.27,343200,{"date":1175,"open":1161,"high":1161,"low":1171,"close":1170,"change":265,"percent_change":265,"volume":1176,"transactions":9,"vwap":1170},"2026-01-28",234400,{"date":1178,"open":540,"high":1024,"low":1179,"close":1170,"change":113,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1170},"2026-01-27",2.34,-1.26,203800,{"date":1183,"open":1024,"high":1184,"low":1185,"close":1161,"change":517,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1161},"2026-01-26",2.46,2.32,-4.4,385300,{"date":1189,"open":1135,"high":1047,"low":1190,"close":1040,"change":517,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1040},"2026-01-23",2.41,-4.21,348600,{"date":1194,"open":1130,"high":1195,"low":1135,"close":1022,"change":113,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1022},"2026-01-22",2.76,-1.14,250300,{"date":1199,"open":1022,"high":1110,"low":1041,"close":1034,"change":448,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1034},"2026-01-21",0.38,170800,{"date":1203,"open":1195,"high":1095,"low":1125,"close":1130,"change":378,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1130},"2026-01-20",-7.39,405600,{"date":1207,"open":1089,"high":1208,"low":1080,"close":1089,"change":265,"percent_change":265,"volume":1209,"transactions":9,"vwap":1089},"2026-01-16",2.87,360700,{"date":1211,"open":1090,"high":1111,"low":1032,"close":1089,"change":500,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1089},"2026-01-15",-2.74,271500,{"date":1215,"open":207,"high":447,"low":1032,"close":1111,"change":563,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1111},"2026-01-14",-6.11,476200,{"date":1219,"open":317,"high":427,"low":320,"close":207,"change":369,"percent_change":1220,"volume":1221,"transactions":9,"vwap":207},"2026-01-13",-0.32,256700,{"date":1223,"open":434,"high":368,"low":966,"close":245,"change":69,"percent_change":1224,"volume":1225,"transactions":9,"vwap":245},"2026-01-12",1.63,298600,{"date":1227,"open":367,"high":409,"low":311,"close":434,"change":500,"percent_change":1228,"volume":1229,"transactions":9,"vwap":434},"2026-01-09",-2.54,467100,{"date":1231,"open":409,"high":318,"low":1232,"close":367,"change":455,"percent_change":1145,"volume":1233,"transactions":9,"vwap":367},"2026-01-08",3.01,666400,{"date":1235,"open":965,"high":296,"low":965,"close":409,"change":527,"percent_change":1236,"volume":1237,"transactions":9,"vwap":409},"2026-01-07",9.97,856100,{"date":1239,"open":1032,"high":966,"low":1095,"close":1240,"change":486,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-06",2.91,2.11,863400,{"date":1244,"open":1067,"high":1090,"low":1117,"close":1245,"change":589,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-05",2.85,10.47,695400,{"date":1249,"open":612,"high":1041,"low":1250,"close":1125,"change":901,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1125},"2026-01-02",2.37,6.61,551500,{"date":1254,"open":1255,"high":1062,"low":1255,"close":612,"change":638,"percent_change":1256,"volume":1257,"transactions":9,"vwap":612},"2025-12-31",2.23,10,421300,{"date":1259,"open":1260,"high":955,"low":986,"close":1261,"change":50,"percent_change":810,"volume":1262,"transactions":9,"vwap":1261},"2025-12-30",2.15,2.2,282500,{"date":1264,"open":1261,"high":1255,"low":1265,"close":917,"change":748,"percent_change":1266,"volume":1267,"transactions":9,"vwap":917},"2025-12-29",2.14,-5.26,304800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1068,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2025-12-26",2.3,2.25,2.28,-1.72,137200,{"date":1276,"open":1277,"high":1166,"low":1278,"close":1185,"change":448,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1185},"2025-12-24",2.31,2.27,0.43,109300,{"date":1282,"open":1179,"high":1283,"low":1271,"close":1277,"change":281,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1277},"2025-12-23",2.38,-2.94,329400,{"date":1287,"open":1250,"high":1040,"low":1179,"close":1283,"change":163,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1283},"2025-12-22",1.28,333200,{"date":1291,"open":1277,"high":1283,"low":1261,"close":540,"change":163,"percent_change":1292,"volume":1293,"transactions":9,"vwap":540},"2025-12-19",1.29,787600,{"date":1295,"open":955,"high":1144,"low":955,"close":1185,"change":244,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1185},"2025-12-18",5.94,1323800,{"date":1299,"open":1300,"high":1270,"low":986,"close":1301,"change":340,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-17",2.17,2.19,0.92,1028300,{"date":1305,"open":1306,"high":1278,"low":1307,"close":1300,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1300},"2025-12-16",2.07,2.06,0.34,18.58,2721600,{"date":1312,"open":1313,"high":1314,"low":798,"close":1315,"change":748,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-15",1.94,1.96,1.83,-6.15,1135300,{"date":1319,"open":1320,"high":1307,"low":1320,"close":123,"change":411,"percent_change":1321,"volume":1322,"transactions":9,"vwap":123},"2025-12-12",1.77,8.33,1768500,{"date":1324,"open":1320,"high":1325,"low":23,"close":487,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":487},"2025-12-11",1.81,-0.35,-16.28,5818200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1260,"change":455,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1260},"2025-12-10",2.18,2.21,2.05,-2.27,1320100,{"date":1337,"open":1331,"high":1171,"low":1260,"close":1261,"change":310,"percent_change":195,"volume":1338,"transactions":9,"vwap":1261},"2025-12-09",659800,{"date":1340,"open":1261,"high":1341,"low":1342,"close":1241,"change":255,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1241},"2025-12-08",2.24,2.02,-4.09,957000,{"date":1346,"open":1170,"high":1160,"low":1331,"close":1261,"change":597,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1261},"2025-12-05",-7.17,886000,{"date":1350,"open":1190,"high":1024,"low":1179,"close":1250,"change":455,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1250},"2025-12-04",-2.07,572300,{"date":1354,"open":1140,"high":1125,"low":1160,"close":612,"change":500,"percent_change":1355,"volume":1356,"transactions":9,"vwap":612},"2025-12-03",-3.2,767700,{"date":1358,"open":1116,"high":1116,"low":1040,"close":1040,"change":632,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1040},"2025-12-02",-6.72,616900,{"date":1362,"open":1101,"high":887,"low":1130,"close":1116,"change":822,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1116},"2025-12-01",-5.63,609500,{"date":1366,"open":1111,"high":1111,"low":1079,"close":1089,"change":1068,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1089},"2025-11-28",-1.39,439900,{"date":1370,"open":1110,"high":959,"low":1110,"close":1090,"change":244,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1090},"2025-11-26",4.73,707600,{"date":1374,"open":1041,"high":1079,"low":1135,"close":1080,"change":901,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1080},"2025-11-25",6.18,560700,{"date":1378,"open":1046,"high":887,"low":1140,"close":1041,"change":255,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1041},"2025-11-24",-3.36,977400,{"date":1382,"open":1022,"high":1095,"low":1031,"close":1116,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1116},"2025-11-21",0.21,8.5,1692900,{"date":1387,"open":447,"high":708,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-20",2.29,2.47,-0.54,-17.94,4401100,{"date":1394,"open":959,"high":507,"low":1395,"close":1232,"change":244,"percent_change":15,"volume":1396,"transactions":9,"vwap":1232},"2025-11-19",2.83,10212000,{"date":1398,"open":1095,"high":289,"low":1117,"close":1090,"change":1279,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1090},"2025-11-18",17.55,12010800,{"date":1402,"open":1041,"high":1022,"low":1161,"close":1024,"change":822,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1024},"2025-11-17",-6.13,199800,{"date":1406,"open":1047,"high":1046,"low":1033,"close":1022,"change":113,"percent_change":1196,"volume":1407,"transactions":9,"vwap":1022},"2025-11-14",197400,{"date":1409,"open":388,"high":1080,"low":1135,"close":1034,"change":281,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1034},"2025-11-13",-2.58,323000,{"date":1413,"open":1389,"high":887,"low":1389,"close":1084,"change":929,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1084},"2025-11-12",10.61,483400,{"date":1417,"open":1170,"high":1125,"low":540,"close":1024,"change":361,"percent_change":184,"volume":1418,"transactions":9,"vwap":1024},"2025-11-11",195700,{"date":1420,"open":1283,"high":1190,"low":1179,"close":540,"change":265,"percent_change":265,"volume":1421,"transactions":9,"vwap":540},"2025-11-10",96200,{"date":1423,"open":540,"high":1161,"low":1272,"close":540,"change":265,"percent_change":265,"volume":1424,"transactions":9,"vwap":540},"2025-11-07",200000,{"date":1426,"open":1024,"high":1024,"low":540,"close":540,"change":300,"percent_change":1427,"volume":1428,"transactions":9,"vwap":540},"2025-11-06",-4.08,95000,{"date":1430,"open":1179,"high":1184,"low":1270,"close":1024,"change":103,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1024},"2025-11-05",4.7,128300,{"date":1434,"open":1190,"high":1190,"low":1166,"close":1179,"change":470,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1179},"2025-11-04",-2.5,90300,{"date":1438,"open":540,"high":1024,"low":1270,"close":1160,"change":69,"percent_change":351,"volume":1439,"transactions":9,"vwap":1160},"2025-11-03",88700,{"date":1441,"open":1272,"high":1140,"low":1272,"close":540,"change":361,"percent_change":1442,"volume":1443,"transactions":9,"vwap":540},"2025-10-31",4.44,312100,{"date":1445,"open":612,"high":1389,"low":955,"close":1271,"change":92,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1271},"2025-10-30",-8.16,176800,{"date":1449,"open":1135,"high":1041,"low":1185,"close":1024,"change":748,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1024},"2025-10-29",-4.67,256400,{"date":1453,"open":1261,"high":1395,"low":1300,"close":1047,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1047},"2025-10-28",0.39,17.89,2133700,{"date":1458,"open":1341,"high":1388,"low":1331,"close":1331,"change":470,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1331},"2025-10-27",-2.68,95700,{"date":1462,"open":1277,"high":1277,"low":1301,"close":1341,"change":113,"percent_change":108,"volume":1463,"transactions":9,"vwap":1341},"2025-10-24",148300,{"date":1465,"open":1270,"high":1185,"low":1271,"close":1278,"change":265,"percent_change":265,"volume":1466,"transactions":9,"vwap":1278},"2025-10-23",125500,{"date":1468,"open":1271,"high":1272,"low":917,"close":1278,"change":448,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1278},"2025-10-22",0.44,180900,{"date":1472,"open":1261,"high":1250,"low":1261,"close":1171,"change":486,"percent_change":1073,"volume":1473,"transactions":9,"vwap":1171},"2025-10-21",189400,{"date":1475,"open":913,"high":1255,"low":1476,"close":1261,"change":350,"percent_change":462,"volume":1477,"transactions":9,"vwap":1261},"2025-10-20",2.09,193200,{"date":1479,"open":1260,"high":1261,"low":1306,"close":351,"change":1068,"percent_change":1480,"volume":1481,"transactions":9,"vwap":351},"2025-10-17",-1.84,142900,{"date":1483,"open":1484,"high":1300,"low":1306,"close":1300,"change":103,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1300},"2025-10-16",2.08,5.34,157100,{"date":1488,"open":1476,"high":1241,"low":1333,"close":1307,"change":369,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1307},"2025-10-15",-0.48,108600,{"date":1492,"open":1493,"high":1476,"low":883,"close":1306,"change":310,"percent_change":806,"volume":1494,"transactions":9,"vwap":1306},"2025-10-14",1.99,162200,{"date":1496,"open":1497,"high":1333,"low":1498,"close":883,"change":369,"percent_change":1499,"volume":1500,"transactions":9,"vwap":883},"2025-10-13",2.01,1.97,-0.5,241600,{"date":1502,"open":1342,"high":1306,"low":883,"close":1493,"change":113,"percent_change":771,"volume":1503,"transactions":9,"vwap":1493},"2025-10-10",129800,{"date":1505,"open":1506,"high":1307,"low":1493,"close":1342,"change":113,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1342},"2025-10-09",2.03,-1.46,114900,{"date":1510,"open":986,"high":1241,"low":1506,"close":1333,"change":1068,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1333},"2025-10-08",-1.91,102000,{"date":1514,"open":1332,"high":1255,"low":1484,"close":1476,"change":517,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1476},"2025-10-07",-5,99100,{"date":1518,"open":1241,"high":1255,"low":1241,"close":1261,"change":361,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1261},"2025-10-06",4.76,266800,{"date":1522,"open":1484,"high":351,"low":1523,"close":986,"change":163,"percent_change":1524,"volume":1525,"transactions":9,"vwap":986},"2025-10-03",2.04,1.45,115600,{"date":1527,"open":917,"high":917,"low":1333,"close":1306,"change":500,"percent_change":831,"volume":1528,"transactions":9,"vwap":1306},"2025-10-02",103600,{"date":1530,"open":1493,"high":917,"low":883,"close":1260,"change":960,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1260},"2025-10-01",6.97,194400,{"date":1534,"open":1497,"high":1342,"low":1314,"close":1497,"change":369,"percent_change":1499,"volume":1535,"transactions":9,"vwap":1497},"2025-09-30",105600,{"date":1537,"open":1333,"high":1484,"low":1498,"close":1342,"change":369,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1342},"2025-09-29",-0.49,142400,{"date":1541,"open":1497,"high":1484,"low":1493,"close":1506,"change":369,"percent_change":1538,"volume":1542,"transactions":9,"vwap":1506},"2025-09-26",191000,{"date":1544,"open":1506,"high":1333,"low":1545,"close":1523,"change":448,"percent_change":869,"volume":1546,"transactions":9,"vwap":1523},"2025-09-25",2,129300,{"date":1548,"open":1307,"high":1484,"low":1342,"close":1506,"change":369,"percent_change":1538,"volume":1549,"transactions":9,"vwap":1506},"2025-09-24",88500,{"date":1551,"open":1241,"high":351,"low":1523,"close":1523,"change":500,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1523},"2025-09-23",-3.77,147600,{"date":1555,"open":1545,"high":1260,"low":123,"close":913,"change":196,"percent_change":1556,"volume":1557,"transactions":9,"vwap":913},"2025-09-22",6,191400,{"date":1559,"open":1307,"high":986,"low":1545,"close":1545,"change":470,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1545},"2025-09-19",-2.91,290200,{"date":1563,"open":1484,"high":1241,"low":1497,"close":1307,"change":448,"percent_change":869,"volume":1564,"transactions":9,"vwap":1307},"2025-09-18",256800,{"date":1566,"open":1307,"high":1265,"low":1506,"close":1333,"change":698,"percent_change":321,"volume":1567,"transactions":9,"vwap":1333},"2025-09-17",101300,{"date":1569,"open":1476,"high":351,"low":1506,"close":1306,"change":698,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1306},"2025-09-16",-0.96,167000,{"date":1573,"open":1261,"high":1261,"low":1307,"close":1476,"change":517,"percent_change":1515,"volume":1574,"transactions":9,"vwap":1476},"2025-09-15",694700,{"date":1576,"open":986,"high":540,"low":1484,"close":1261,"change":361,"percent_change":1519,"volume":1577,"transactions":9,"vwap":1261},"2025-09-12",393100,{"date":1579,"open":1025,"high":1025,"low":1313,"close":986,"change":632,"percent_change":1580,"volume":1581,"transactions":9,"vwap":986},"2025-09-11",-7.89,753900,{"date":1583,"open":1166,"high":1584,"low":1255,"close":1272,"change":698,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1272},"2025-09-10",2.43,-0.87,610900,{"date":1588,"open":1062,"high":1184,"low":1272,"close":1270,"change":470,"percent_change":1228,"volume":1589,"transactions":9,"vwap":1270},"2025-09-09",243800,{"date":1591,"open":1261,"high":1250,"low":1261,"close":1170,"change":35,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1170},"2025-09-08",8.76,296400,{"date":1595,"open":955,"high":1171,"low":351,"close":1300,"change":369,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1300},"2025-09-05",-0.46,95400,{"date":1599,"open":1484,"high":1301,"low":1333,"close":1331,"change":539,"percent_change":587,"volume":1600,"transactions":9,"vwap":1331},"2025-09-04",129100,{"date":1602,"open":1497,"high":1241,"low":1497,"close":986,"change":486,"percent_change":965,"volume":1603,"transactions":9,"vwap":986},"2025-09-03",114200,{"date":1605,"open":1523,"high":1307,"low":1497,"close":1523,"change":113,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1523},"2025-09-02",-1.45,98100,{"date":1609,"open":1342,"high":1306,"low":1545,"close":1306,"change":163,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1306},"2025-08-29",1.47,62400,{"date":1613,"open":1342,"high":1523,"low":883,"close":1523,"change":113,"percent_change":1606,"volume":1614,"transactions":9,"vwap":1523},"2025-08-28",52900,{"date":1616,"open":1523,"high":986,"low":1506,"close":1306,"change":50,"percent_change":1498,"volume":1617,"transactions":9,"vwap":1306},"2025-08-27",110700,{"date":1619,"open":1545,"high":1307,"low":883,"close":1506,"change":265,"percent_change":265,"volume":1620,"transactions":9,"vwap":1506},"2025-08-26",150100,{"date":1622,"open":1476,"high":1476,"low":1545,"close":1506,"change":1068,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1506},"2025-08-25",-1.93,139400,{"date":1626,"open":123,"high":1265,"low":123,"close":1306,"change":196,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1306},"2025-08-22",6.15,139100,{"date":1630,"open":1493,"high":1493,"low":1048,"close":123,"change":113,"percent_change":1069,"volume":1631,"transactions":9,"vwap":123},"2025-08-21",106000,{"date":1633,"open":1498,"high":1545,"low":1048,"close":883,"change":369,"percent_change":1499,"volume":1634,"transactions":9,"vwap":883},"2025-08-20",332300,{"date":1636,"open":1523,"high":1306,"low":1493,"close":1493,"change":113,"percent_change":771,"volume":1637,"transactions":9,"vwap":1493},"2025-08-19",53800,{"date":1639,"open":1314,"high":1506,"low":1314,"close":1342,"change":486,"percent_change":761,"volume":1640,"transactions":9,"vwap":1342},"2025-08-18",97400,{"date":1642,"open":1506,"high":1506,"low":1314,"close":1314,"change":470,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1314},"2025-08-15",-2.97,78500,{"date":1646,"open":1313,"high":1506,"low":1647,"close":1342,"change":163,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1342},"2025-08-14",1.89,1.51,79600,{"date":1651,"open":1652,"high":1497,"low":1652,"close":1493,"change":310,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1493},"2025-08-13",1.9,4.74,61300,{"date":1656,"open":1048,"high":1314,"low":1657,"close":1652,"change":698,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1652},"2025-08-12",1.88,-1.04,83100,{"date":1661,"open":1035,"high":1314,"low":1657,"close":1048,"change":369,"percent_change":699,"volume":1662,"transactions":9,"vwap":1048},"2025-08-11",106100,{"date":1664,"open":123,"high":1498,"low":1647,"close":1035,"change":113,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1035},"2025-08-08",-1.53,68400,{"date":1668,"open":1333,"high":1333,"low":1314,"close":1314,"change":281,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1314},"2025-08-07",-3.45,89800,{"date":1672,"open":1342,"high":1484,"low":1497,"close":1506,"change":698,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1506},"2025-08-06",-0.98,91000,{"date":1676,"open":1035,"high":1476,"low":1035,"close":1333,"change":960,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1333},"2025-08-05",7.33,157200,{"date":1680,"open":123,"high":123,"low":1652,"close":1681,"change":113,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-08-04",1.91,-1.55,76900,{"date":1685,"open":1647,"high":1314,"low":1315,"close":1313,"change":448,"percent_change":704,"volume":1686,"transactions":9,"vwap":1313},"2025-08-01",198800,{"date":1688,"open":1506,"high":1333,"low":1048,"close":1035,"change":517,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1035},"2025-07-31",-5.39,187400,{"date":1692,"open":1388,"high":1166,"low":1342,"close":1523,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1523},"2025-07-30",-0.22,-9.73,215800,{"date":1697,"open":1341,"high":1278,"low":1306,"close":1171,"change":163,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1171},"2025-07-29",1.35,377700,{"date":1701,"open":1261,"high":1185,"low":1241,"close":1255,"change":163,"percent_change":580,"volume":1702,"transactions":9,"vwap":1255},"2025-07-28",298500,{"date":1704,"open":1271,"high":1271,"low":1260,"close":1261,"change":369,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1261},"2025-07-25",-0.45,158000,{"date":1708,"open":1250,"high":1250,"low":1265,"close":1332,"change":563,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1332},"2025-07-24",-7.92,202400,{"date":1712,"open":1185,"high":612,"low":1341,"close":1160,"change":960,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1160},"2025-07-23",6.19,359800,{"date":1716,"open":1484,"high":1388,"low":1484,"close":1171,"change":1057,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1171},"2025-07-22",8.13,386100,{"date":1720,"open":1333,"high":913,"low":1333,"close":1476,"change":486,"percent_change":1012,"volume":1721,"transactions":9,"vwap":1476},"2025-07-21",185100,{"date":1723,"open":1476,"high":986,"low":1342,"close":1506,"change":455,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1506},"2025-07-18",-2.4,130200,{"date":1727,"open":1333,"high":1260,"low":1333,"close":1484,"change":163,"percent_change":975,"volume":1728,"transactions":9,"vwap":1484},"2025-07-17",224200,{"date":1730,"open":1476,"high":1241,"low":1506,"close":1333,"change":369,"percent_change":1538,"volume":1731,"transactions":9,"vwap":1333},"2025-07-16",210300,{"date":1733,"open":1301,"high":1255,"low":1307,"close":1307,"change":300,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1307},"2025-07-15",-4.63,241500,{"date":1737,"open":1185,"high":1250,"low":917,"close":917,"change":632,"percent_change":1738,"volume":1739,"transactions":9,"vwap":917},"2025-07-14",-7.69,211900,{"date":1741,"open":1190,"high":1190,"low":1185,"close":1179,"change":255,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1179},"2025-07-11",-3.7,148000,{"date":1745,"open":1389,"high":1140,"low":1160,"close":1584,"change":281,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1584},"2025-07-10",-2.8,120500,{"date":1749,"open":1184,"high":1117,"low":612,"close":1040,"change":69,"percent_change":1523,"volume":1750,"transactions":9,"vwap":1040},"2025-07-09",223200,{"date":1752,"open":1250,"high":1389,"low":540,"close":1024,"change":539,"percent_change":376,"volume":1753,"transactions":9,"vwap":1024},"2025-07-08",234300,{"date":1755,"open":1135,"high":1047,"low":1170,"close":1250,"change":92,"percent_change":1756,"volume":865,"transactions":9,"vwap":1250},"2025-07-07",-7.78,{"date":1758,"open":1040,"high":1074,"low":1040,"close":1047,"change":539,"percent_change":296,"volume":1759,"transactions":9,"vwap":1047},"2025-07-03",183900,{"date":1761,"open":540,"high":1140,"low":540,"close":1025,"change":901,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1025},"2025-07-02",6.87,380600,{"date":1765,"open":1331,"high":1190,"low":1260,"close":1166,"change":196,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1166},"2025-07-01",5.43,392400,{"date":1769,"open":1265,"high":955,"low":351,"close":1332,"change":103,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1332},"2025-06-30",5.24,345500,{"date":1773,"open":1307,"high":1278,"low":1342,"close":986,"change":448,"percent_change":1774,"volume":1775,"transactions":9,"vwap":986},"2025-06-27",0.48,3658400,{"date":1777,"open":917,"high":955,"low":1333,"close":1476,"change":300,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1476},"2025-06-26",-4.57,324600,{"date":1781,"open":1185,"high":540,"low":1260,"close":1301,"change":780,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1301},"2025-06-25",-6.01,307600,{"date":1785,"open":1476,"high":1170,"low":1506,"close":1166,"change":929,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1166},"2025-06-24",12.56,544100,{"date":1789,"open":1265,"high":917,"low":1497,"close":1306,"change":500,"percent_change":831,"volume":1790,"transactions":9,"vwap":1306},"2025-06-23",301800,{"date":1792,"open":1260,"high":955,"low":1333,"close":1260,"change":340,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1260},"2025-06-20",0.94,302500,{"date":1796,"open":1185,"high":1185,"low":1241,"close":351,"change":378,"percent_change":1797,"volume":1798,"transactions":9,"vwap":351},"2025-06-18",-8.97,325700,{"date":1800,"open":1179,"high":1033,"low":1388,"close":1179,"change":455,"percent_change":627,"volume":1801,"transactions":9,"vwap":1179},"2025-06-17",571200,{"date":1803,"open":1035,"high":1160,"low":1647,"close":1161,"change":142,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1161},"2025-06-16",34.27,1517500,{"date":1807,"open":1325,"high":1808,"low":1809,"close":798,"change":255,"percent_change":1810,"volume":1811,"transactions":9,"vwap":798},"2025-06-13",1.84,1.71,-4.81,518800,{"date":1813,"open":810,"high":123,"low":1814,"close":1815,"change":113,"percent_change":456,"volume":1816,"transactions":9,"vwap":1815},"2025-06-12",1.82,1.87,782600,{"date":1818,"open":1301,"high":1301,"low":798,"close":1652,"change":1705,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1652},"2025-06-11",-19.15,1607700,{"date":1822,"open":1080,"high":1395,"low":1185,"close":540,"change":649,"percent_change":1823,"volume":1824,"transactions":9,"vwap":540},"2025-06-10",-8.91,659700,{"date":1826,"open":1331,"high":1041,"low":1331,"close":1125,"change":1469,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1125},"2025-06-09",20.56,705400,{"date":1830,"open":1331,"high":1261,"low":1476,"close":1265,"change":369,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1265},"2025-06-06",-0.47,449000,{"date":1834,"open":955,"high":1255,"low":913,"close":1260,"change":281,"percent_change":518,"volume":1835,"transactions":9,"vwap":1260},"2025-06-05",138900,{"date":1837,"open":1341,"high":1341,"low":1265,"close":955,"change":113,"percent_change":921,"volume":1838,"transactions":9,"vwap":955},"2025-06-04",144800,{"date":1840,"open":1306,"high":1250,"low":1497,"close":1271,"change":1383,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1271},"2025-06-03",10.29,742800,{"date":1844,"open":1545,"high":1307,"low":123,"close":1523,"change":340,"percent_change":128,"volume":1845,"transactions":9,"vwap":1523},"2025-06-02",252400,{"date":1847,"open":1476,"high":1476,"low":1493,"close":1342,"change":255,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1342},"2025-05-30",-4.27,174100,{"date":1851,"open":1307,"high":1241,"low":883,"close":1241,"change":310,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1241},"2025-05-29",4.46,137600,{"date":1855,"open":913,"high":913,"low":1493,"close":1342,"change":500,"percent_change":1856,"volume":807,"transactions":9,"vwap":1342},"2025-05-28",-3.81,{"date":1858,"open":1333,"high":913,"low":1342,"close":986,"change":350,"percent_change":554,"volume":1859,"transactions":9,"vwap":986},"2025-05-27",124300,{"date":1861,"open":1484,"high":1241,"low":883,"close":1506,"change":517,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1506},"2025-05-23",-5.14,88100,{"date":1865,"open":1497,"high":1260,"low":1497,"close":1265,"change":244,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1265},"2025-05-22",6.47,229000,{"date":1869,"open":1307,"high":351,"low":883,"close":1497,"change":517,"percent_change":564,"volume":1870,"transactions":9,"vwap":1497},"2025-05-21",119900,{"date":1872,"open":986,"high":1265,"low":1476,"close":913,"change":69,"percent_change":612,"volume":1873,"transactions":9,"vwap":913},"2025-05-20",199900,{"date":1875,"open":1307,"high":1241,"low":883,"close":1306,"change":369,"percent_change":1489,"volume":1876,"transactions":9,"vwap":1306},"2025-05-19",201700,{"date":1878,"open":913,"high":913,"low":1307,"close":1484,"change":113,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1484},"2025-05-16",-1.42,138000,{"date":1882,"open":986,"high":1241,"low":1342,"close":1241,"change":340,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1241},"2025-05-15",0.96,143100,{"date":1886,"open":1307,"high":1241,"low":1523,"close":1476,"change":340,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1476},"2025-05-14",0.97,146500,{"date":1890,"open":1241,"high":351,"low":1307,"close":1306,"change":698,"percent_change":1570,"volume":1891,"transactions":9,"vwap":1306},"2025-05-13",102700,{"date":1893,"open":123,"high":1331,"low":123,"close":1476,"change":638,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1476},"2025-05-12",11.76,280800,{"date":1897,"open":1313,"high":1498,"low":1898,"close":1815,"change":255,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1815},"2025-05-09",1.86,-4.59,82700,{"date":1902,"open":1652,"high":1523,"low":1815,"close":1314,"change":539,"percent_change":184,"volume":1903,"transactions":9,"vwap":1314},"2025-05-08",128100,{"date":1905,"open":1906,"high":1652,"low":1907,"close":1657,"change":411,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1657},"2025-05-07",1.74,1.72,8.67,207100,{"date":1911,"open":1325,"high":1325,"low":1912,"close":1912,"change":748,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-05-06",1.73,-6.49,125600,{"date":1916,"open":1498,"high":1545,"low":810,"close":810,"change":793,"percent_change":1917,"volume":1918,"transactions":9,"vwap":810},"2025-05-05",-6.57,134100,{"date":1920,"open":1313,"high":1493,"low":1657,"close":883,"change":539,"percent_change":1131,"volume":1921,"transactions":9,"vwap":883},"2025-05-02",80100,{"date":1923,"open":123,"high":883,"low":1898,"close":1652,"change":455,"percent_change":670,"volume":952,"transactions":9,"vwap":1652},"2025-05-01",{"date":1925,"open":1652,"high":1498,"low":1814,"close":123,"change":265,"percent_change":265,"volume":1926,"transactions":9,"vwap":123},"2025-04-30",171700,{"date":1928,"open":1652,"high":1498,"low":1657,"close":123,"change":340,"percent_change":1929,"volume":1930,"transactions":9,"vwap":123},"2025-04-29",1.04,131700,{"date":1932,"open":1314,"high":1545,"low":1647,"close":1035,"change":369,"percent_change":699,"volume":1933,"transactions":9,"vwap":1035},"2025-04-28",139500,{"date":1935,"open":1306,"high":1306,"low":1647,"close":1313,"change":793,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1313},"2025-04-25",-6.28,233500,{"date":1939,"open":1493,"high":1476,"low":1498,"close":1306,"change":350,"percent_change":515,"volume":1940,"transactions":9,"vwap":1306},"2025-04-24",177700,{"date":1942,"open":1652,"high":986,"low":1652,"close":1545,"change":244,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1545},"2025-04-23",6.95,264300,{"date":1946,"open":1647,"high":1048,"low":1808,"close":1815,"change":340,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1815},"2025-04-22",1.08,222000,{"date":177,"open":1652,"high":1652,"low":1912,"close":810,"change":455,"percent_change":1042,"volume":1950,"transactions":9,"vwap":810},164200]