[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRBS":3,"homepage-market-summary":31,"stock-historical-BRBS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRBS","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},"Blue Ridge Bankshares, Inc.","NYSE American",null,"STATE COMMERCIAL BANKS","Blue Ridge Bankshares Inc is a United States-based company engaged in offering commercial and consumer banking and financial services through its wholly-owned bank subsidiary and its non-bank financial services affiliates. The bank offers services such as checking accounts, savings accounts, money market accounts, cash management accounts, commercial and industrial loans, residential mortgages, commercial mortgages, home equity loans, consumer installment loans, investment accounts, insurance, and others. It generates the majority of its revenue from commercial banking.","302","Richmond, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.93,3.9,3.95,3.88,3.87,0.06,1.55,1386460.78578,3402,3.9116,4.785,3.225,471853.17103456176,45.2,3325,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.1,475199,173447645.929675,23.58,"2025-04-22",[182,183,192,202,208,218,226,234,243,251,259,265,271,281,290,300,309,317,324,330,335,341,349,354,360,367,374,380,386,391,397,402,408,414,422,432,440,446,453,460,468,474,482,490,499,509,518,528,535,542,550,560,568,574,579,584,589,594,598,602,607,611,616,620,625,629,634,639,643,648,653,657,663,668,675,683,688,695,699,702,706,710,715,719,724,731,735,739,742,746,749,752,755,758,762,765,770,774,777,782,785,790,795,799,803,807,811,815,818,824,830,835,838,841,845,849,853,858,861,865,868,873,881,888,894,900,904,910,916,922,926,930,934,938,942,946,948,951,955,959,964,968,972,975,980,984,987,992,996,999,1003,1008,1012,1017,1020,1024,1029,1034,1040,1045,1049,1055,1060,1064,1068,1074,1079,1082,1087,1092,1098,1103,1106,1109,1113,1118,1123,1129,1132,1137,1142,1145,1148,1152,1157,1160,1163,1168,1172,1175,1179,1183,1189,1192,1195,1198,1203,1210,1216,1223,1229,1235,1239,1245,1248,1252,1256,1259,1262,1265,1269,1273,1277,1281,1286,1290,1293,1296,1299,1303,1307,1311,1316,1319,1323,1328,1333,1339,1345,1349,1357,1360,1364,1367,1371,1376,1379,1382,1385,1388,1391,1395,1400,1403,1408,1411,1414,1418,1421,1424,1428,1434,1438,1441,1444,1448,1452,1456,1459,1462,1466,1470,1473,1477,1481,1485,1489,1493,1497,1500,1504,1508,1513,1518,1521,1525,1528,1532,1537,1541,1544,1548,1553,1558,1561,1566,1572,1576,1581,1586,1590,1596,1599,1602,1606,1610,1614,1620,1623,1628,1632,1635,1639,1642,1644,1649,1654,1660,1663,1667,1670,1673,1676,1680,1683,1686,1690,1693,1696,1700,1704,1707,1711,1714,1717,1720,1724,1727,1731,1734,1737,1740,1743,1746,1750,1754,1758,1762,1766,1771,1776,1779,1782,1787,1791,1795,1798,1802,1806,1809,1814,1818,1821,1825,1828,1832,1835,1839,1843,1847,1851,1854,1857,1861,1864],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.84,3.795,0.02,0.52,2036126.244312,4779,3.8366,{"date":193,"open":194,"high":20,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.86,3.8,3.85,0.01,0.26,1542396.617285,3647,3.8234,{"date":203,"open":185,"high":194,"low":204,"close":185,"change":197,"percent_change":198,"volume":205,"transactions":206,"vwap":207},"2026-09-29",3.79,461673.486939,2999,3.8272,{"date":209,"open":185,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",3.875,3.815,3.83,-0.02,-0.52,654994.848568,3323,3.8369,{"date":219,"open":220,"high":16,"low":196,"close":196,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",3.91,-0.03,-0.77,1362152.6468,2666,3.885,{"date":227,"open":228,"high":17,"low":186,"close":19,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.82,0.07,1.84,527330.650597,2267,3.8575,{"date":235,"open":19,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",3.89,3.81,-0.06,-1.55,554432.190984,2220,3.8506,{"date":244,"open":245,"high":245,"low":20,"close":20,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",4,-0.09,-2.27,603634.802156,4644,3.9181,{"date":252,"open":253,"high":245,"low":254,"close":255,"change":197,"percent_change":122,"volume":256,"transactions":257,"vwap":258},"2026-09-21",3.98,3.94,3.96,807188.315086,3833,3.9681,{"date":260,"open":18,"high":245,"low":220,"close":18,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",0,2644093.472971,4718,3.9582,{"date":266,"open":254,"high":267,"low":220,"close":18,"change":197,"percent_change":122,"volume":268,"transactions":269,"vwap":270},"2026-09-17",4.005,1665740.348874,5749,3.9718,{"date":272,"open":273,"high":274,"low":275,"close":254,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",4.03,4.04,3.8813,-0.07,-1.75,1846149.353204,5677,3.986,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":276,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",4.1,4.115,4.01,-1.72,2284993.90246,4563,4.0462,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":112,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",4.09,4.17,4.075,4.08,-0.24,1079540.005601,4436,4.0966,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":213,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",4.15,4.195,4.07,-0.49,3420295.9975,7385,4.0929,{"date":310,"open":274,"high":311,"low":273,"close":312,"change":229,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",4.12,4.11,1.73,1095796.660954,4466,4.0709,{"date":318,"open":18,"high":319,"low":18,"close":274,"change":320,"percent_change":47,"volume":321,"transactions":322,"vwap":323},"2026-09-09",4.05,0.04,1206327.826485,4316,4.0255,{"date":325,"open":254,"high":326,"low":16,"close":245,"change":320,"percent_change":103,"volume":327,"transactions":328,"vwap":329},"2026-09-08",4.02,1496046.063147,7203,3.9996,{"date":331,"open":16,"high":245,"low":16,"close":255,"change":197,"percent_change":122,"volume":332,"transactions":333,"vwap":334},"2026-09-04",1634095.761065,6909,3.9709,{"date":336,"open":337,"high":285,"low":254,"close":18,"change":261,"percent_change":261,"volume":338,"transactions":339,"vwap":340},"2026-09-03",3.97,1451979.445048,6857,3.9644,{"date":342,"open":343,"high":337,"low":17,"close":18,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",3.92,0.05,1.28,1661019.395525,8843,3.9533,{"date":350,"open":343,"high":16,"low":19,"close":17,"change":261,"percent_change":261,"volume":351,"transactions":352,"vwap":353},"2026-09-01",1157491.452783,4272,3.9038,{"date":355,"open":220,"high":16,"low":17,"close":17,"change":221,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",-0.76,814063.629447,4540,3.9162,{"date":361,"open":19,"high":18,"low":19,"close":16,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",0.03,0.77,973850.809478,5122,3.931,{"date":368,"open":343,"high":16,"low":210,"close":17,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",-0.04,-1.02,1057060.522927,5835,3.9009,{"date":375,"open":343,"high":255,"low":220,"close":254,"change":187,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-26",0.51,670003.7845,4668,3.9389,{"date":381,"open":18,"high":253,"low":17,"close":343,"change":112,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",-0.25,576033.963112,3342,3.9199,{"date":387,"open":343,"high":337,"low":343,"close":16,"change":362,"percent_change":363,"volume":388,"transactions":389,"vwap":390},"2026-08-24",979296.605713,6946,3.9498,{"date":392,"open":16,"high":255,"low":19,"close":17,"change":112,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",-0.26,1034978.9446,6461,3.9073,{"date":398,"open":254,"high":255,"low":236,"close":220,"change":221,"percent_change":356,"volume":399,"transactions":400,"vwap":401},"2026-08-20",1094551.856182,6119,3.9134,{"date":403,"open":254,"high":253,"low":204,"close":254,"change":213,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",-0.51,1800773.238199,13356,3.949,{"date":409,"open":274,"high":274,"low":18,"close":255,"change":369,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-18",-1,4002036.460541,18371,3.9895,{"date":415,"open":196,"high":319,"low":416,"close":245,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",3.8274,0.31,8.4,6723682.742925,27223,3.9985,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":238,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",3.73,3.74,3.68,3.69,-1.6,200824.900489,3063,3.7081,{"date":433,"open":434,"high":204,"low":425,"close":435,"change":221,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-13",3.78,3.75,-0.79,123915.022851,1603,3.7587,{"date":441,"open":424,"high":195,"low":442,"close":434,"change":344,"percent_change":83,"volume":443,"transactions":444,"vwap":445},"2026-08-12",3.72,290143.280592,2032,3.7763,{"date":447,"open":448,"high":435,"low":448,"close":424,"change":197,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",3.71,0.27,159015.709737,2114,3.7316,{"date":454,"open":424,"high":434,"low":455,"close":442,"change":187,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",3.685,0.54,276899.131639,2421,3.7257,{"date":461,"open":462,"high":442,"low":463,"close":464,"change":197,"percent_change":449,"volume":465,"transactions":466,"vwap":467},"2026-08-07",3.67,3.665,3.7,322121.514217,1975,3.6978,{"date":469,"open":464,"high":448,"low":470,"close":427,"change":197,"percent_change":449,"volume":471,"transactions":472,"vwap":473},"2026-08-06",3.655,269381.094615,1833,3.6873,{"date":475,"open":476,"high":464,"low":477,"close":426,"change":362,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-05",3.66,3.645,0.82,189282.751545,2302,3.6786,{"date":483,"open":484,"high":464,"low":484,"close":485,"change":344,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",3.6,3.65,1.39,406345.536438,3213,3.6391,{"date":491,"open":492,"high":493,"low":492,"close":484,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",3.52,3.62,0.09,2.56,269763.187109,2071,3.5891,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":197,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",3.49,3.54,3.485,3.51,0.29,216573.052992,1808,3.5072,{"date":510,"open":501,"high":511,"low":512,"close":513,"change":187,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",3.53,3.47,3.5,0.57,259351.71184,1919,3.5009,{"date":519,"open":502,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",3.56,3.465,3.48,-0.1,-2.79,215330.821429,2455,3.4944,{"date":529,"open":513,"high":530,"low":513,"close":530,"change":494,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",3.58,2.58,269839.453949,2261,3.5609,{"date":536,"open":512,"high":501,"low":537,"close":501,"change":362,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",3.434767,0.87,213433.2031,1584,3.4716,{"date":543,"open":544,"high":522,"low":544,"close":545,"change":229,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-24",3.42,3.46,2.06,228637.359447,1798,3.4566,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":197,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",3.34,3.405,3.32,3.39,0.3,272577.68096,3118,3.3724,{"date":561,"open":562,"high":562,"low":89,"close":563,"change":238,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",3.44,3.38,-1.74,192253.591386,1563,3.3861,{"date":569,"open":501,"high":513,"low":544,"close":562,"change":570,"percent_change":247,"volume":571,"transactions":572,"vwap":573},"2026-07-21",-0.08,284953.188228,2890,3.4464,{"date":575,"open":562,"high":502,"low":562,"close":492,"change":21,"percent_change":313,"volume":576,"transactions":577,"vwap":578},"2026-07-20",507710.905364,3923,3.5027,{"date":580,"open":511,"high":511,"low":581,"close":545,"change":246,"percent_change":582,"volume":583,"transactions":9,"vwap":545},"2026-07-17",3.45,-2.54,215300,{"date":585,"open":513,"high":520,"low":501,"close":586,"change":229,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-07-16",3.55,2.01,463400,{"date":590,"open":501,"high":591,"low":581,"close":522,"change":112,"percent_change":592,"volume":593,"transactions":9,"vwap":522},"2026-07-15",3.535,-0.29,417500,{"date":595,"open":512,"high":511,"low":545,"close":501,"change":187,"percent_change":596,"volume":597,"transactions":9,"vwap":501},"2026-07-14",0.58,213200,{"date":599,"open":581,"high":501,"low":562,"close":512,"change":320,"percent_change":600,"volume":601,"transactions":9,"vwap":512},"2026-07-13",1.17,167600,{"date":603,"open":604,"high":581,"low":604,"close":605,"change":197,"percent_change":505,"volume":606,"transactions":9,"vwap":605},"2026-07-10",3.41,3.43,169200,{"date":608,"open":604,"high":562,"low":609,"close":544,"change":261,"percent_change":261,"volume":610,"transactions":9,"vwap":544},"2026-07-09",3.375,201700,{"date":612,"open":562,"high":613,"low":604,"close":544,"change":369,"percent_change":614,"volume":615,"transactions":9,"vwap":544},"2026-07-08",3.455,-1.16,145900,{"date":617,"open":502,"high":502,"low":581,"close":545,"change":276,"percent_change":618,"volume":619,"transactions":9,"vwap":545},"2026-07-07",-1.98,155800,{"date":621,"open":520,"high":622,"low":504,"close":511,"change":238,"percent_change":623,"volume":624,"transactions":9,"vwap":511},"2026-07-06",3.581,-1.67,168500,{"date":626,"open":627,"high":484,"low":586,"close":627,"change":261,"percent_change":261,"volume":628,"transactions":9,"vwap":627},"2026-07-02",3.59,326400,{"date":630,"open":511,"high":631,"low":492,"close":627,"change":21,"percent_change":632,"volume":633,"transactions":9,"vwap":627},"2026-07-01",3.595,1.7,457000,{"date":635,"open":636,"high":636,"low":492,"close":511,"change":221,"percent_change":637,"volume":638,"transactions":9,"vwap":511},"2026-06-30",3.57,-0.84,160300,{"date":640,"open":636,"high":641,"low":511,"close":520,"change":221,"percent_change":637,"volume":642,"transactions":9,"vwap":520},"2026-06-29",3.6041,356600,{"date":644,"open":513,"high":476,"low":501,"close":627,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":627},"2026-06-26",0.1,2.87,2311400,{"date":649,"open":522,"high":650,"low":651,"close":501,"change":197,"percent_change":505,"volume":652,"transactions":9,"vwap":501},"2026-06-25",3.5082,3.4491,327600,{"date":654,"open":501,"high":591,"low":545,"close":522,"change":213,"percent_change":655,"volume":656,"transactions":9,"vwap":522},"2026-06-24",-0.57,624500,{"date":658,"open":659,"high":513,"low":660,"close":513,"change":645,"percent_change":661,"volume":662,"transactions":9,"vwap":513},"2026-06-23",3.4,3.395,2.94,470200,{"date":664,"open":665,"high":544,"low":665,"close":659,"change":344,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-06-22",3.33,1.49,366300,{"date":669,"open":665,"high":670,"low":671,"close":672,"change":320,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-18",3.365,3.3101,3.35,1.21,516100,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":320,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-17",3.27,3.315,3.265,3.31,1.22,427600,{"date":684,"open":554,"high":665,"low":685,"close":677,"change":213,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-06-16",3.25,-0.61,919300,{"date":689,"open":690,"high":665,"low":691,"close":692,"change":112,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-15",3.3,3.28,3.29,-0.3,273800,{"date":696,"open":680,"high":665,"low":690,"close":690,"change":213,"percent_change":697,"volume":698,"transactions":9,"vwap":690},"2026-06-12",-0.6,151200,{"date":700,"open":552,"high":552,"low":679,"close":554,"change":261,"percent_change":261,"volume":701,"transactions":9,"vwap":554},"2026-06-11",208100,{"date":703,"open":672,"high":704,"low":680,"close":554,"change":261,"percent_change":261,"volume":705,"transactions":9,"vwap":554},"2026-06-10",3.355,227700,{"date":707,"open":690,"high":672,"low":692,"close":554,"change":362,"percent_change":708,"volume":709,"transactions":9,"vwap":554},"2026-06-09",0.91,220900,{"date":711,"open":554,"high":554,"low":712,"close":692,"change":221,"percent_change":713,"volume":714,"transactions":9,"vwap":692},"2026-06-08",3.285,-0.9,214100,{"date":716,"open":680,"high":665,"low":717,"close":554,"change":320,"percent_change":681,"volume":718,"transactions":9,"vwap":554},"2026-06-05",3.275,277500,{"date":720,"open":691,"high":721,"low":679,"close":691,"change":320,"percent_change":722,"volume":723,"transactions":9,"vwap":691},"2026-06-04",3.305,1.23,135100,{"date":725,"open":726,"high":712,"low":727,"close":728,"change":369,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-03",3.26,3.235,3.24,-1.22,267200,{"date":732,"open":728,"high":680,"low":728,"close":691,"change":187,"percent_change":733,"volume":734,"transactions":9,"vwap":691},"2026-06-02",0.61,216100,{"date":736,"open":691,"high":692,"low":685,"close":726,"change":369,"percent_change":737,"volume":738,"transactions":9,"vwap":726},"2026-06-01",-1.21,229000,{"date":740,"open":726,"high":552,"low":726,"close":690,"change":197,"percent_change":556,"volume":741,"transactions":9,"vwap":690},"2026-05-29",247300,{"date":743,"open":691,"high":744,"low":677,"close":692,"change":197,"percent_change":556,"volume":745,"transactions":9,"vwap":692},"2026-05-28",3.295,137600,{"date":747,"open":690,"high":680,"low":717,"close":691,"change":261,"percent_change":261,"volume":748,"transactions":9,"vwap":691},"2026-05-27",172200,{"date":750,"open":677,"high":678,"low":677,"close":691,"change":261,"percent_change":261,"volume":751,"transactions":9,"vwap":691},"2026-05-26",245500,{"date":753,"open":692,"high":554,"low":27,"close":691,"change":213,"percent_change":686,"volume":754,"transactions":9,"vwap":691},"2026-05-22",175400,{"date":756,"open":726,"high":721,"low":728,"close":690,"change":197,"percent_change":556,"volume":757,"transactions":9,"vwap":690},"2026-05-21",152900,{"date":759,"open":685,"high":760,"low":685,"close":692,"change":320,"percent_change":722,"volume":761,"transactions":9,"vwap":692},"2026-05-20",3.325,294700,{"date":763,"open":726,"high":692,"low":728,"close":685,"change":261,"percent_change":261,"volume":764,"transactions":9,"vwap":685},"2026-05-19",121800,{"date":766,"open":685,"high":744,"low":767,"close":685,"change":112,"percent_change":768,"volume":769,"transactions":9,"vwap":685},"2026-05-18",3.245,-0.31,174400,{"date":771,"open":726,"high":712,"low":767,"close":726,"change":221,"percent_change":772,"volume":773,"transactions":9,"vwap":726},"2026-05-15",-0.91,162000,{"date":775,"open":677,"high":721,"low":726,"close":692,"change":187,"percent_change":733,"volume":776,"transactions":9,"vwap":692},"2026-05-14",333300,{"date":778,"open":690,"high":680,"low":726,"close":677,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":677},"2026-05-13",-0.05,-1.51,223300,{"date":783,"open":552,"high":552,"low":726,"close":554,"change":197,"percent_change":556,"volume":784,"transactions":9,"vwap":554},"2026-05-12",208500,{"date":786,"open":605,"high":605,"low":680,"close":680,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":680},"2026-05-11",-0.13,-3.78,359400,{"date":791,"open":501,"high":792,"low":562,"close":562,"change":238,"percent_change":793,"volume":794,"transactions":9,"vwap":562},"2026-05-08",3.495,-1.71,139900,{"date":796,"open":605,"high":504,"low":605,"close":513,"change":229,"percent_change":797,"volume":798,"transactions":9,"vwap":513},"2026-05-07",2.04,227100,{"date":800,"open":604,"high":512,"low":604,"close":605,"change":362,"percent_change":801,"volume":802,"transactions":9,"vwap":605},"2026-05-06",0.88,205000,{"date":804,"open":805,"high":604,"low":805,"close":659,"change":320,"percent_change":61,"volume":806,"transactions":9,"vwap":659},"2026-05-05",3.36,97600,{"date":808,"open":555,"high":809,"low":672,"close":805,"change":238,"percent_change":277,"volume":810,"transactions":9,"vwap":805},"2026-05-04",3.425,201200,{"date":812,"open":659,"high":813,"low":555,"close":544,"change":112,"percent_change":592,"volume":814,"transactions":9,"vwap":544},"2026-05-01",3.4489,141300,{"date":816,"open":544,"high":581,"low":659,"close":605,"change":261,"percent_change":261,"volume":817,"transactions":9,"vwap":605},"2026-04-30",255700,{"date":819,"open":820,"high":493,"low":605,"close":605,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":605},"2026-04-29",3.61,-0.19,-5.25,205200,{"date":825,"open":826,"high":448,"low":827,"close":493,"change":197,"percent_change":828,"volume":829,"transactions":9,"vwap":493},"2026-04-28",3.63,3.6009,0.28,301800,{"date":831,"open":484,"high":832,"low":520,"close":820,"change":362,"percent_change":833,"volume":834,"transactions":9,"vwap":820},"2026-04-27",3.64,0.84,193300,{"date":836,"open":504,"high":631,"low":504,"close":530,"change":21,"percent_change":632,"volume":837,"transactions":9,"vwap":530},"2026-04-24",228900,{"date":839,"open":511,"high":520,"low":504,"close":492,"change":261,"percent_change":261,"volume":840,"transactions":9,"vwap":492},"2026-04-23",169800,{"date":842,"open":586,"high":520,"low":504,"close":492,"change":221,"percent_change":843,"volume":844,"transactions":9,"vwap":492},"2026-04-22",-0.85,200500,{"date":846,"open":636,"high":530,"low":502,"close":586,"change":213,"percent_change":847,"volume":848,"transactions":9,"vwap":586},"2026-04-21",-0.56,129100,{"date":850,"open":520,"high":631,"low":851,"close":636,"change":261,"percent_change":261,"volume":852,"transactions":9,"vwap":636},"2026-04-20",3.5401,286000,{"date":854,"open":492,"high":855,"low":504,"close":636,"change":494,"percent_change":856,"volume":857,"transactions":9,"vwap":636},"2026-04-17",3.6186,2.59,471000,{"date":859,"open":504,"high":504,"low":545,"close":522,"change":221,"percent_change":843,"volume":860,"transactions":9,"vwap":522},"2026-04-16",393600,{"date":862,"open":522,"high":511,"low":581,"close":504,"change":362,"percent_change":863,"volume":864,"transactions":9,"vwap":504},"2026-04-15",0.86,542300,{"date":866,"open":492,"high":511,"low":562,"close":522,"change":112,"percent_change":592,"volume":867,"transactions":9,"vwap":522},"2026-04-14",446500,{"date":869,"open":484,"high":832,"low":522,"close":501,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":501},"2026-04-13",-0.69,-16.51,962200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":779,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-10",4.25,4.26,4.16,4.18,-1.18,2280600,{"date":882,"open":877,"high":883,"low":884,"close":885,"change":21,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-09",4.2798,4.14,4.23,1.44,481900,{"date":889,"open":890,"high":891,"low":892,"close":293,"change":261,"percent_change":261,"volume":893,"transactions":9,"vwap":293},"2026-04-08",4.29,4.315,4.145,667400,{"date":895,"open":295,"high":896,"low":897,"close":293,"change":645,"percent_change":898,"volume":899,"transactions":9,"vwap":293},"2026-04-07",4.2,4.035,2.46,695100,{"date":901,"open":311,"high":902,"low":319,"close":304,"change":779,"percent_change":737,"volume":903,"transactions":9,"vwap":304},"2026-04-06",4.2098,1961700,{"date":905,"open":293,"high":906,"low":907,"close":311,"change":570,"percent_change":908,"volume":909,"transactions":9,"vwap":311},"2026-04-02",4.215,4.06,-1.9,1179700,{"date":911,"open":912,"high":913,"low":914,"close":896,"change":261,"percent_change":261,"volume":915,"transactions":9,"vwap":896},"2026-04-01",4.24,4.255,4.19,163500,{"date":917,"open":292,"high":918,"low":292,"close":896,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":896},"2026-03-31",4.27,0.17,4.22,630000,{"date":923,"open":285,"high":274,"low":255,"close":273,"change":344,"percent_change":924,"volume":925,"transactions":9,"vwap":273},"2026-03-30",1.26,181300,{"date":927,"open":18,"high":928,"low":18,"close":253,"change":261,"percent_change":261,"volume":929,"transactions":9,"vwap":253},"2026-03-27",3.985,119700,{"date":931,"open":337,"high":326,"low":18,"close":253,"change":221,"percent_change":932,"volume":933,"transactions":9,"vwap":253},"2026-03-26",-0.75,123200,{"date":935,"open":907,"high":907,"low":245,"close":285,"change":213,"percent_change":936,"volume":937,"transactions":9,"vwap":285},"2026-03-25",-0.5,143400,{"date":939,"open":285,"high":940,"low":18,"close":273,"change":213,"percent_change":305,"volume":941,"transactions":9,"vwap":273},"2026-03-24",4.085,159700,{"date":943,"open":245,"high":284,"low":245,"close":319,"change":645,"percent_change":944,"volume":945,"transactions":9,"vwap":319},"2026-03-23",2.53,215000,{"date":947,"open":18,"high":337,"low":220,"close":18,"change":213,"percent_change":936,"volume":667,"transactions":9,"vwap":18},"2026-03-20",{"date":949,"open":17,"high":285,"low":236,"close":337,"change":344,"percent_change":345,"volume":950,"transactions":9,"vwap":337},"2026-03-19",233300,{"date":952,"open":18,"high":953,"low":343,"close":343,"change":238,"percent_change":780,"volume":954,"transactions":9,"vwap":343},"2026-03-18",3.99,310800,{"date":956,"open":953,"high":274,"low":957,"close":253,"change":187,"percent_change":376,"volume":958,"transactions":9,"vwap":253},"2026-03-17",3.965,295600,{"date":960,"open":17,"high":253,"low":961,"close":255,"change":494,"percent_change":962,"volume":963,"transactions":9,"vwap":255},"2026-03-16",3.894,2.33,266000,{"date":965,"open":18,"high":18,"low":966,"close":20,"change":246,"percent_change":247,"volume":967,"transactions":9,"vwap":20},"2026-03-13",3.755,811700,{"date":969,"open":220,"high":970,"low":236,"close":255,"change":261,"percent_change":261,"volume":971,"transactions":9,"vwap":255},"2026-03-12",3.975,210100,{"date":973,"open":255,"high":285,"low":974,"close":255,"change":221,"percent_change":932,"volume":840,"transactions":9,"vwap":255},"2026-03-11",3.945,{"date":976,"open":18,"high":977,"low":18,"close":953,"change":187,"percent_change":978,"volume":979,"transactions":9,"vwap":953},"2026-03-10",4.065,0.5,143100,{"date":981,"open":18,"high":928,"low":982,"close":337,"change":213,"percent_change":936,"volume":983,"transactions":9,"vwap":337},"2026-03-09",3.865,278200,{"date":985,"open":255,"high":245,"low":343,"close":953,"change":112,"percent_change":382,"volume":986,"transactions":9,"vwap":953},"2026-03-06",268800,{"date":988,"open":319,"high":283,"low":989,"close":245,"change":246,"percent_change":990,"volume":991,"transactions":9,"vwap":245},"2026-03-05",3.9575,-2.2,200200,{"date":993,"open":295,"high":312,"low":319,"close":292,"change":344,"percent_change":994,"volume":995,"transactions":9,"vwap":292},"2026-03-04",1.24,287900,{"date":997,"open":326,"high":319,"low":254,"close":274,"change":112,"percent_change":382,"volume":998,"transactions":9,"vwap":274},"2026-03-03",181100,{"date":1000,"open":285,"high":1001,"low":285,"close":319,"change":112,"percent_change":382,"volume":1002,"transactions":9,"vwap":319},"2026-03-02",4.0851,160400,{"date":1004,"open":877,"high":293,"low":285,"close":907,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":907},"2026-02-27",-0.16,-3.79,488400,{"date":1009,"open":878,"high":1010,"low":311,"close":920,"change":362,"percent_change":1011,"volume":844,"transactions":9,"vwap":920},"2026-02-26",4.3,0.72,{"date":1013,"open":295,"high":896,"low":319,"close":914,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":914},"2026-02-25",0.11,2.7,127600,{"date":1018,"open":312,"high":1019,"low":907,"close":295,"change":213,"percent_change":305,"volume":834,"transactions":9,"vwap":295},"2026-02-24",4.165,{"date":1021,"open":876,"high":918,"low":292,"close":283,"change":1005,"percent_change":1022,"volume":1023,"transactions":9,"vwap":283},"2026-02-23",-3.76,270500,{"date":1025,"open":896,"high":918,"low":1026,"close":876,"change":320,"percent_change":1027,"volume":1028,"transactions":9,"vwap":876},"2026-02-20",4.185,0.95,389500,{"date":1030,"open":918,"high":1031,"low":906,"close":920,"change":276,"percent_change":1032,"volume":1033,"transactions":9,"vwap":920},"2026-02-19",4.28,-1.63,140700,{"date":1035,"open":912,"high":1036,"low":1037,"close":890,"change":362,"percent_change":1038,"volume":1039,"transactions":9,"vwap":890},"2026-02-18",4.355,4.235,0.7,895100,{"date":1041,"open":918,"high":1042,"low":875,"close":876,"change":112,"percent_change":1043,"volume":1044,"transactions":9,"vwap":876},"2026-02-17",4.314,-0.23,121700,{"date":1046,"open":918,"high":1010,"low":920,"close":918,"change":197,"percent_change":1047,"volume":1048,"transactions":9,"vwap":918},"2026-02-13",0.23,128300,{"date":1050,"open":1051,"high":1052,"low":885,"close":876,"change":221,"percent_change":1053,"volume":1054,"transactions":9,"vwap":876},"2026-02-12",4.31,4.32,-0.7,308800,{"date":1056,"open":1057,"high":1058,"low":918,"close":890,"change":221,"percent_change":870,"volume":1059,"transactions":9,"vwap":890},"2026-02-11",4.35,4.42,210500,{"date":1061,"open":1062,"high":1057,"low":1051,"close":1052,"change":112,"percent_change":1043,"volume":1063,"transactions":9,"vwap":1052},"2026-02-10",4.33,140800,{"date":1065,"open":890,"high":1036,"low":1066,"close":1062,"change":362,"percent_change":1038,"volume":1067,"transactions":9,"vwap":1062},"2026-02-09",4.264,159300,{"date":1069,"open":1070,"high":1071,"low":1031,"close":1010,"change":213,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1010},"2026-02-06",4.36,4.39,-0.46,267800,{"date":1075,"open":1057,"high":1076,"low":918,"close":1052,"change":369,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1052},"2026-02-05",4.4,-0.92,139100,{"date":1080,"open":1057,"high":1076,"low":891,"close":1070,"change":261,"percent_change":261,"volume":1081,"transactions":9,"vwap":1070},"2026-02-04",193500,{"date":1083,"open":890,"high":1084,"low":876,"close":1070,"change":229,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1070},"2026-02-03",4.37,1.63,269700,{"date":1088,"open":918,"high":1089,"low":918,"close":890,"change":320,"percent_change":1090,"volume":1091,"transactions":9,"vwap":890},"2026-02-02",4.365,0.94,219700,{"date":1093,"open":1057,"high":1094,"low":875,"close":875,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":875},"2026-01-30",4.44,-0.11,-2.52,175100,{"date":1099,"open":875,"high":1070,"low":875,"close":1070,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1070},"2026-01-29",0.08,1.87,143600,{"date":1104,"open":1051,"high":1084,"low":913,"close":1031,"change":261,"percent_change":261,"volume":1105,"transactions":9,"vwap":1031},"2026-01-28",168800,{"date":1107,"open":890,"high":1052,"low":876,"close":1031,"change":221,"percent_change":1053,"volume":1108,"transactions":9,"vwap":1031},"2026-01-27",149000,{"date":1110,"open":1062,"high":1111,"low":890,"close":1051,"change":213,"percent_change":1072,"volume":1112,"transactions":9,"vwap":1051},"2026-01-26",4.34,114400,{"date":1114,"open":1094,"high":1115,"low":1031,"close":1062,"change":787,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1062},"2026-01-23",4.4694,-2.91,112400,{"date":1119,"open":1058,"high":1120,"low":1058,"close":1121,"change":320,"percent_change":68,"volume":1122,"transactions":9,"vwap":1121},"2026-01-22",4.48,4.46,118200,{"date":1124,"open":1076,"high":1125,"low":1126,"close":1058,"change":344,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1058},"2026-01-21",4.47,4.375,1.14,300700,{"date":1130,"open":876,"high":1071,"low":875,"close":1084,"change":21,"percent_change":486,"volume":1131,"transactions":9,"vwap":1084},"2026-01-20",151000,{"date":1133,"open":1134,"high":1134,"low":1010,"close":1051,"change":1095,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1051},"2026-01-16",4.41,-2.49,124200,{"date":1138,"open":890,"high":1121,"low":1031,"close":1058,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1058},"2026-01-15",0.12,2.79,108800,{"date":1143,"open":876,"high":1051,"low":876,"close":1010,"change":362,"percent_change":1038,"volume":1144,"transactions":9,"vwap":1010},"2026-01-14",128700,{"date":1146,"open":1010,"high":1111,"low":913,"close":918,"change":112,"percent_change":1043,"volume":1147,"transactions":9,"vwap":918},"2026-01-13",88300,{"date":1149,"open":918,"high":890,"low":876,"close":1031,"change":187,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1031},"2026-01-12",0.47,128000,{"date":1153,"open":1057,"high":1154,"low":876,"close":876,"change":246,"percent_change":1155,"volume":1156,"transactions":9,"vwap":876},"2026-01-09",4.38,-2.07,127000,{"date":1158,"open":875,"high":1076,"low":875,"close":1057,"change":1100,"percent_change":1101,"volume":1159,"transactions":9,"vwap":1057},"2026-01-08",106400,{"date":1161,"open":918,"high":1010,"low":1037,"close":918,"change":197,"percent_change":1047,"volume":1162,"transactions":9,"vwap":918},"2026-01-07",123700,{"date":1164,"open":918,"high":1165,"low":875,"close":876,"change":213,"percent_change":1166,"volume":1167,"transactions":9,"vwap":876},"2026-01-06",4.305,-0.47,208700,{"date":1169,"open":1010,"high":1170,"low":1031,"close":1031,"change":112,"percent_change":1043,"volume":1171,"transactions":9,"vwap":1031},"2026-01-05",4.426,208800,{"date":1173,"open":912,"high":1089,"low":912,"close":890,"change":187,"percent_change":1150,"volume":1174,"transactions":9,"vwap":890},"2026-01-02",180300,{"date":1176,"open":878,"high":890,"low":878,"close":918,"change":1014,"percent_change":1177,"volume":1178,"transactions":9,"vwap":918},"2025-12-31",2.64,238200,{"date":1180,"open":912,"high":875,"low":302,"close":877,"change":246,"percent_change":1181,"volume":1182,"transactions":9,"vwap":877},"2025-12-30",-2.12,193900,{"date":1184,"open":1111,"high":1185,"low":912,"close":875,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":875},"2025-12-29",4.45,-0.12,-2.75,237100,{"date":1190,"open":1052,"high":1058,"low":1165,"close":1084,"change":21,"percent_change":486,"volume":1191,"transactions":9,"vwap":1084},"2025-12-26",124300,{"date":1193,"open":1010,"high":1062,"low":918,"close":1051,"change":197,"percent_change":1047,"volume":1194,"transactions":9,"vwap":1051},"2025-12-24",54500,{"date":1196,"open":1154,"high":1058,"low":1031,"close":1010,"change":523,"percent_change":247,"volume":1197,"transactions":9,"vwap":1010},"2025-12-23",268400,{"date":1199,"open":1125,"high":1200,"low":1071,"close":1076,"change":238,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1076},"2025-12-22",4.505,-1.35,87500,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1121,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1121},"2025-12-19",4.58,4.415,-0.14,-3.04,357200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1212,"change":320,"percent_change":801,"volume":1215,"transactions":9,"vwap":1212},"2025-12-18",4.6,4.63,4.56,146500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1214,"change":213,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1214},"2025-12-17",4.57,4.68,4.54,-0.44,273500,{"date":1224,"open":1225,"high":97,"low":1226,"close":1205,"change":112,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1205},"2025-12-16",4.59,4.545,-0.22,256900,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1225,"change":21,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1225},"2025-12-15",4.55,4.52,1.32,303200,{"date":1236,"open":1231,"high":1231,"low":1125,"close":1237,"change":261,"percent_change":261,"volume":1238,"transactions":9,"vwap":1237},"2025-12-12",4.53,480700,{"date":1240,"open":1241,"high":1205,"low":1242,"close":1237,"change":1014,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1237},"2025-12-11",4.43,4.395,2.49,286500,{"date":1246,"open":1070,"high":1125,"low":1070,"close":1058,"change":1100,"percent_change":230,"volume":1247,"transactions":9,"vwap":1058},"2025-12-10",298800,{"date":1249,"open":890,"high":1076,"low":890,"close":1111,"change":320,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1111},"2025-12-09",0.93,143300,{"date":1253,"open":1084,"high":1134,"low":1254,"close":1010,"change":276,"percent_change":428,"volume":1255,"transactions":9,"vwap":1010},"2025-12-08",4.295,87300,{"date":1257,"open":1058,"high":1241,"low":1062,"close":1084,"change":213,"percent_change":1072,"volume":1258,"transactions":9,"vwap":1084},"2025-12-05",266700,{"date":1260,"open":1154,"high":1206,"low":1057,"close":1071,"change":261,"percent_change":261,"volume":1261,"transactions":9,"vwap":1071},"2025-12-04",135700,{"date":1263,"open":1058,"high":1185,"low":1057,"close":1071,"change":261,"percent_change":261,"volume":1264,"transactions":9,"vwap":1071},"2025-12-03",229800,{"date":1266,"open":1185,"high":1267,"low":1070,"close":1071,"change":369,"percent_change":713,"volume":1268,"transactions":9,"vwap":1071},"2025-12-02",4.51,1001600,{"date":1270,"open":1010,"high":1232,"low":890,"close":1241,"change":645,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1241},"2025-12-01",2.31,906300,{"date":1274,"open":1051,"high":1062,"low":1275,"close":1062,"change":197,"percent_change":1047,"volume":1276,"transactions":9,"vwap":1062},"2025-11-28",4.265,112500,{"date":1278,"open":1010,"high":1279,"low":885,"close":1052,"change":362,"percent_change":1038,"volume":1280,"transactions":9,"vwap":1052},"2025-11-26",4.345,216500,{"date":1282,"open":1283,"high":1062,"low":1283,"close":890,"change":1284,"percent_change":1213,"volume":1285,"transactions":9,"vwap":890},"2025-11-25",4.13,0.19,367800,{"date":1287,"open":292,"high":877,"low":940,"close":283,"change":320,"percent_change":1288,"volume":1289,"transactions":9,"vwap":283},"2025-11-24",0.99,234100,{"date":1291,"open":319,"high":293,"low":319,"close":907,"change":197,"percent_change":122,"volume":1292,"transactions":9,"vwap":907},"2025-11-21",341300,{"date":1294,"open":283,"high":878,"low":274,"close":319,"change":261,"percent_change":261,"volume":1295,"transactions":9,"vwap":319},"2025-11-20",235600,{"date":1297,"open":292,"high":302,"low":319,"close":319,"change":779,"percent_change":729,"volume":1298,"transactions":9,"vwap":319},"2025-11-19",233600,{"date":1300,"open":292,"high":293,"low":907,"close":283,"change":197,"percent_change":1301,"volume":1302,"transactions":9,"vwap":283},"2025-11-18",0.24,405100,{"date":1304,"open":1051,"high":1062,"low":304,"close":292,"change":1043,"percent_change":1305,"volume":1306,"transactions":9,"vwap":292},"2025-11-17",-5.32,182200,{"date":1308,"open":876,"high":1126,"low":1309,"close":1052,"change":344,"percent_change":600,"volume":1310,"transactions":9,"vwap":1052},"2025-11-14",4.2363,687200,{"date":1312,"open":1051,"high":1057,"low":1313,"close":918,"change":238,"percent_change":1314,"volume":1315,"transactions":9,"vwap":918},"2025-11-13",4.21,-1.39,253200,{"date":1317,"open":1111,"high":1134,"low":1010,"close":1062,"change":369,"percent_change":1077,"volume":1318,"transactions":9,"vwap":1062},"2025-11-12",355700,{"date":1320,"open":1062,"high":1154,"low":1165,"close":1084,"change":362,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1084},"2025-11-11",0.69,267000,{"date":1324,"open":1134,"high":1325,"low":1062,"close":1111,"change":570,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1111},"2025-11-10",4.445,-1.81,406800,{"date":1329,"open":1076,"high":1330,"low":1036,"close":1058,"change":1043,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1058},"2025-11-07",4.455,-4.95,356400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":97,"change":369,"percent_change":843,"volume":1338,"transactions":9,"vwap":97},"2025-11-06",4.69,4.74,4.61,387300,{"date":1340,"open":1219,"high":1341,"low":1342,"close":1335,"change":362,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1335},"2025-11-05",4.72,4.635,0.64,381400,{"date":1346,"open":1213,"high":26,"low":1218,"close":1347,"change":320,"percent_change":538,"volume":1348,"transactions":9,"vwap":1347},"2025-11-04",4.66,647200,{"date":1350,"open":1232,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-11-03",4.6999,4.495,4.62,0.14,3.12,653700,{"date":1358,"open":1121,"high":1200,"low":1084,"close":1120,"change":261,"percent_change":261,"volume":1359,"transactions":9,"vwap":1120},"2025-10-31",236500,{"date":1361,"open":1154,"high":1226,"low":1154,"close":1120,"change":645,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1120},"2025-10-30",2.28,304300,{"date":1365,"open":1058,"high":1226,"low":1057,"close":1154,"change":112,"percent_change":1043,"volume":1366,"transactions":9,"vwap":1154},"2025-10-29",706200,{"date":1368,"open":1111,"high":1352,"low":1052,"close":1071,"change":494,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1071},"2025-10-28",2.09,323800,{"date":1372,"open":1057,"high":1057,"low":1373,"close":1010,"change":238,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1010},"2025-10-27",4.2803,-1.38,149500,{"date":1377,"open":1031,"high":1154,"low":913,"close":1070,"change":320,"percent_change":1250,"volume":1378,"transactions":9,"vwap":1070},"2025-10-24",562000,{"date":1380,"open":1084,"high":1084,"low":1010,"close":1052,"change":213,"percent_change":1072,"volume":1381,"transactions":9,"vwap":1052},"2025-10-23",142100,{"date":1383,"open":1010,"high":1070,"low":1010,"close":1111,"change":320,"percent_change":1250,"volume":1384,"transactions":9,"vwap":1111},"2025-10-22",243300,{"date":1386,"open":1062,"high":1111,"low":890,"close":1010,"change":369,"percent_change":1077,"volume":1387,"transactions":9,"vwap":1010},"2025-10-21",94100,{"date":1389,"open":1062,"high":1070,"low":891,"close":1111,"change":320,"percent_change":1250,"volume":1390,"transactions":9,"vwap":1111},"2025-10-20",205300,{"date":1392,"open":1031,"high":1062,"low":885,"close":1010,"change":344,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1010},"2025-10-17",1.18,458900,{"date":1396,"open":890,"high":1397,"low":1313,"close":875,"change":523,"percent_change":1398,"volume":1399,"transactions":9,"vwap":875},"2025-10-16",4.385,-2.3,830500,{"date":1401,"open":920,"high":1057,"low":914,"close":1057,"change":919,"percent_change":304,"volume":1402,"transactions":9,"vwap":1057},"2025-10-15",577500,{"date":1404,"open":319,"high":914,"low":1405,"close":878,"change":1100,"percent_change":1406,"volume":1407,"transactions":9,"vwap":878},"2025-10-14",4.0258,1.95,197500,{"date":1409,"open":878,"high":878,"low":304,"close":283,"change":213,"percent_change":305,"volume":1410,"transactions":9,"vwap":283},"2025-10-13",165600,{"date":1412,"open":914,"high":912,"low":311,"close":311,"change":276,"percent_change":623,"volume":1413,"transactions":9,"vwap":311},"2025-10-10",241400,{"date":1415,"open":1313,"high":1313,"low":884,"close":914,"change":221,"percent_change":1416,"volume":1417,"transactions":9,"vwap":914},"2025-10-09",-0.71,99000,{"date":1419,"open":876,"high":876,"low":1313,"close":920,"change":112,"percent_change":296,"volume":1420,"transactions":9,"vwap":920},"2025-10-08",92900,{"date":1422,"open":876,"high":1275,"low":1313,"close":885,"change":261,"percent_change":261,"volume":1423,"transactions":9,"vwap":885},"2025-10-07",155600,{"date":1425,"open":1031,"high":1031,"low":1426,"close":885,"change":261,"percent_change":261,"volume":1427,"transactions":9,"vwap":885},"2025-10-06",4.1684,123400,{"date":1429,"open":875,"high":1430,"low":1431,"close":885,"change":187,"percent_change":1432,"volume":1433,"transactions":9,"vwap":885},"2025-10-03",4.2698,4.205,0.48,123800,{"date":1435,"open":918,"high":890,"low":877,"close":1313,"change":238,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1313},"2025-10-02",-1.41,235900,{"date":1439,"open":896,"high":1165,"low":877,"close":918,"change":320,"percent_change":1027,"volume":1440,"transactions":9,"vwap":918},"2025-10-01",230700,{"date":1442,"open":912,"high":876,"low":914,"close":885,"change":221,"percent_change":1053,"volume":1443,"transactions":9,"vwap":885},"2025-09-30",236800,{"date":1445,"open":1051,"high":1051,"low":1446,"close":876,"change":238,"percent_change":1314,"volume":1447,"transactions":9,"vwap":876},"2025-09-29",4.245,189700,{"date":1449,"open":1084,"high":1450,"low":875,"close":1052,"change":221,"percent_change":870,"volume":1451,"transactions":9,"vwap":1052},"2025-09-26",4.383,137700,{"date":1453,"open":1062,"high":1454,"low":875,"close":1057,"change":197,"percent_change":1047,"volume":1455,"transactions":9,"vwap":1057},"2025-09-25",4.405,282500,{"date":1457,"open":1052,"high":1279,"low":1254,"close":1111,"change":362,"percent_change":1038,"volume":1458,"transactions":9,"vwap":1111},"2025-09-24",140300,{"date":1460,"open":1051,"high":1084,"low":1031,"close":1051,"change":187,"percent_change":1150,"volume":1461,"transactions":9,"vwap":1051},"2025-09-23",194300,{"date":1463,"open":918,"high":1051,"low":1464,"close":890,"change":112,"percent_change":1043,"volume":1465,"transactions":9,"vwap":890},"2025-09-22",4.2401,272800,{"date":1467,"open":1111,"high":1036,"low":1468,"close":1010,"change":369,"percent_change":1077,"volume":1469,"transactions":9,"vwap":1010},"2025-09-19",4.231,1268400,{"date":1471,"open":878,"high":1057,"low":302,"close":1111,"change":1284,"percent_change":1205,"volume":1472,"transactions":9,"vwap":1111},"2025-09-18",318200,{"date":1474,"open":878,"high":913,"low":884,"close":302,"change":221,"percent_change":1475,"volume":1476,"transactions":9,"vwap":302},"2025-09-17",-0.72,508100,{"date":1478,"open":1313,"high":1446,"low":1019,"close":878,"change":213,"percent_change":1479,"volume":1480,"transactions":9,"vwap":878},"2025-09-16",-0.48,271900,{"date":1482,"open":1283,"high":896,"low":311,"close":896,"change":1100,"percent_change":1483,"volume":1484,"transactions":9,"vwap":896},"2025-09-15",1.94,192600,{"date":1486,"open":907,"high":302,"low":319,"close":311,"change":320,"percent_change":1487,"volume":1488,"transactions":9,"vwap":311},"2025-09-12",0.98,246100,{"date":1490,"open":1283,"high":1491,"low":304,"close":295,"change":779,"percent_change":737,"volume":1492,"transactions":9,"vwap":295},"2025-09-11",4.1899,439500,{"date":1494,"open":884,"high":1495,"low":311,"close":1283,"change":221,"percent_change":1475,"volume":1496,"transactions":9,"vwap":1283},"2025-09-10",4.2099,257700,{"date":1498,"open":878,"high":920,"low":302,"close":877,"change":112,"percent_change":296,"volume":1499,"transactions":9,"vwap":877},"2025-09-09",252300,{"date":1501,"open":295,"high":920,"low":273,"close":293,"change":1014,"percent_change":1502,"volume":1503,"transactions":9,"vwap":293},"2025-09-08",2.71,325900,{"date":1505,"open":274,"high":293,"low":1506,"close":907,"change":187,"percent_change":978,"volume":1507,"transactions":9,"vwap":907},"2025-09-05",4.015,269500,{"date":1509,"open":337,"high":907,"low":1510,"close":274,"change":1100,"percent_change":1511,"volume":1512,"transactions":9,"vwap":274},"2025-09-04",3.9637,2.02,208300,{"date":1514,"open":274,"high":1515,"low":974,"close":255,"change":246,"percent_change":1516,"volume":1517,"transactions":9,"vwap":255},"2025-09-03",4.0696,-2.22,121500,{"date":1519,"open":245,"high":319,"low":255,"close":319,"change":320,"percent_change":47,"volume":1520,"transactions":9,"vwap":319},"2025-09-02",561300,{"date":1522,"open":953,"high":319,"low":974,"close":285,"change":362,"percent_change":1523,"volume":1524,"transactions":9,"vwap":285},"2025-08-29",0.75,221300,{"date":1526,"open":285,"high":1506,"low":16,"close":253,"change":261,"percent_change":261,"volume":1527,"transactions":9,"vwap":253},"2025-08-28",297400,{"date":1529,"open":20,"high":1530,"low":20,"close":253,"change":645,"percent_change":531,"volume":1531,"transactions":9,"vwap":253},"2025-08-27",4.045,704600,{"date":1533,"open":907,"high":292,"low":20,"close":19,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":19},"2025-08-26",-0.15,-3.72,310000,{"date":1538,"open":255,"high":884,"low":194,"close":273,"change":1284,"percent_change":1539,"volume":1540,"transactions":9,"vwap":273},"2025-08-25",4.95,2585800,{"date":1542,"open":427,"high":220,"low":462,"close":185,"change":919,"percent_change":1213,"volume":1543,"transactions":9,"vwap":185},"2025-08-22",1063100,{"date":1545,"open":826,"high":448,"low":826,"close":462,"change":213,"percent_change":1546,"volume":1547,"transactions":9,"vwap":462},"2025-08-21",-0.54,165500,{"date":1549,"open":485,"high":1550,"low":485,"close":427,"change":344,"percent_change":1551,"volume":1552,"transactions":9,"vwap":427},"2025-08-20",3.695,1.37,226800,{"date":1554,"open":485,"high":464,"low":1555,"close":832,"change":213,"percent_change":1556,"volume":1557,"transactions":9,"vwap":832},"2025-08-19",3.635,-0.55,476700,{"date":1559,"open":448,"high":448,"low":470,"close":476,"change":369,"percent_change":74,"volume":1560,"transactions":9,"vwap":476},"2025-08-18",259800,{"date":1562,"open":425,"high":425,"low":1563,"close":464,"change":369,"percent_change":1564,"volume":1565,"transactions":9,"vwap":464},"2025-08-15",3.675,-1.07,245300,{"date":1567,"open":1568,"high":1569,"low":455,"close":425,"change":779,"percent_change":1570,"volume":1571,"transactions":9,"vwap":425},"2025-08-14",3.77,3.7966,-1.32,209400,{"date":1573,"open":228,"high":1574,"low":434,"close":204,"change":221,"percent_change":436,"volume":1575,"transactions":9,"vwap":204},"2025-08-13",3.855,187200,{"date":1577,"open":426,"high":1578,"low":426,"close":228,"change":1579,"percent_change":1084,"volume":1580,"transactions":9,"vwap":228},"2025-08-12",3.825,0.16,481400,{"date":1582,"open":820,"high":476,"low":1583,"close":476,"change":21,"percent_change":1584,"volume":1585,"transactions":9,"vwap":476},"2025-08-11",3.585,1.67,117300,{"date":1587,"open":820,"high":470,"low":530,"close":484,"change":112,"percent_change":1588,"volume":1589,"transactions":9,"vwap":484},"2025-08-08",-0.28,278300,{"date":1591,"open":484,"high":1592,"low":1593,"close":820,"change":344,"percent_change":1594,"volume":1595,"transactions":9,"vwap":820},"2025-08-07",3.6405,3.5435,1.4,256500,{"date":1597,"open":545,"high":627,"low":545,"close":520,"change":494,"percent_change":856,"volume":1598,"transactions":9,"vwap":520},"2025-08-06",290700,{"date":1600,"open":522,"high":503,"low":544,"close":512,"change":197,"percent_change":505,"volume":1601,"transactions":9,"vwap":512},"2025-08-05",265600,{"date":1603,"open":581,"high":513,"low":604,"close":545,"change":344,"percent_change":1604,"volume":1605,"transactions":9,"vwap":545},"2025-08-04",1.47,251100,{"date":1607,"open":820,"high":485,"low":659,"close":604,"change":393,"percent_change":1608,"volume":1609,"transactions":9,"vwap":604},"2025-08-01",-7.08,445800,{"date":1611,"open":627,"high":442,"low":627,"close":462,"change":21,"percent_change":1612,"volume":1613,"transactions":9,"vwap":462},"2025-07-31",1.66,1240100,{"date":1615,"open":476,"high":1616,"low":1617,"close":820,"change":779,"percent_change":1618,"volume":1619,"transactions":9,"vwap":820},"2025-07-30",3.715,3.575,-1.37,283500,{"date":1621,"open":424,"high":424,"low":832,"close":476,"change":369,"percent_change":74,"volume":1622,"transactions":9,"vwap":476},"2025-07-29",282100,{"date":1624,"open":435,"high":1625,"low":462,"close":464,"change":779,"percent_change":1626,"volume":1627,"transactions":9,"vwap":464},"2025-07-28",3.76,-1.33,201400,{"date":1629,"open":195,"high":195,"low":427,"close":435,"change":238,"percent_change":1630,"volume":1631,"transactions":9,"vwap":435},"2025-07-25",-1.57,231100,{"date":1633,"open":195,"high":17,"low":435,"close":237,"change":1207,"percent_change":1634,"volume":817,"transactions":9,"vwap":237},"2025-07-24",-3.54,{"date":1636,"open":254,"high":953,"low":1637,"close":18,"change":261,"percent_change":261,"volume":1638,"transactions":9,"vwap":18},"2025-07-23",3.9109,313900,{"date":1640,"open":220,"high":253,"low":19,"close":18,"change":187,"percent_change":376,"volume":1641,"transactions":9,"vwap":18},"2025-07-22",433900,{"date":1643,"open":255,"high":245,"low":17,"close":16,"change":261,"percent_change":261,"volume":1327,"transactions":9,"vwap":16},"2025-07-21",{"date":1645,"open":245,"high":1646,"low":16,"close":16,"change":369,"percent_change":1647,"volume":1648,"transactions":9,"vwap":16},"2025-07-18",4.0054002,-1.01,389700,{"date":1650,"open":185,"high":319,"low":237,"close":337,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":337},"2025-07-17",0.21,5.59,784100,{"date":1655,"open":427,"high":1656,"low":1657,"close":1625,"change":1100,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1625},"2025-07-16",3.805,3.625,2.17,421400,{"date":1661,"open":464,"high":435,"low":832,"close":426,"change":238,"percent_change":428,"volume":1662,"transactions":9,"vwap":426},"2025-07-15",344400,{"date":1664,"open":511,"high":425,"low":511,"close":425,"change":1284,"percent_change":1665,"volume":1666,"transactions":9,"vwap":425},"2025-07-14",5.35,402000,{"date":1668,"open":627,"high":627,"low":502,"close":586,"change":221,"percent_change":637,"volume":1669,"transactions":9,"vwap":586},"2025-07-11",362900,{"date":1671,"open":530,"high":484,"low":520,"close":530,"change":112,"percent_change":1588,"volume":1672,"transactions":9,"vwap":530},"2025-07-10",172000,{"date":1674,"open":826,"high":826,"low":586,"close":627,"change":261,"percent_change":261,"volume":1675,"transactions":9,"vwap":627},"2025-07-09",382900,{"date":1677,"open":627,"high":1678,"low":636,"close":627,"change":112,"percent_change":1588,"volume":1679,"transactions":9,"vwap":627},"2025-07-08",3.6226,325000,{"date":1681,"open":636,"high":1563,"low":492,"close":484,"change":197,"percent_change":828,"volume":1682,"transactions":9,"vwap":484},"2025-07-07",516200,{"date":1684,"open":492,"high":484,"low":492,"close":627,"change":1100,"percent_change":1362,"volume":1685,"transactions":9,"vwap":627},"2025-07-03",283800,{"date":1687,"open":530,"high":484,"low":501,"close":504,"change":276,"percent_change":1688,"volume":1689,"transactions":9,"vwap":504},"2025-07-02",-1.96,754500,{"date":1691,"open":627,"high":826,"low":511,"close":530,"change":112,"percent_change":1588,"volume":1692,"transactions":9,"vwap":530},"2025-07-01",3330400,{"date":1694,"open":492,"high":826,"low":503,"close":627,"change":779,"percent_change":1618,"volume":1695,"transactions":9,"vwap":627},"2025-06-30",2745900,{"date":1697,"open":672,"high":464,"low":665,"close":832,"change":556,"percent_change":1698,"volume":1699,"transactions":9,"vwap":832},"2025-06-27",8.98,14299700,{"date":1701,"open":677,"high":555,"low":726,"close":552,"change":229,"percent_change":1702,"volume":1703,"transactions":9,"vwap":552},"2025-06-26",2.14,375300,{"date":1705,"open":692,"high":721,"low":685,"close":677,"change":213,"percent_change":686,"volume":1706,"transactions":9,"vwap":677},"2025-06-25",350400,{"date":1708,"open":691,"high":665,"low":726,"close":692,"change":362,"percent_change":1709,"volume":1710,"transactions":9,"vwap":692},"2025-06-24",0.92,316900,{"date":1712,"open":692,"high":552,"low":685,"close":726,"change":221,"percent_change":772,"volume":1713,"transactions":9,"vwap":726},"2025-06-23",441900,{"date":1715,"open":552,"high":1716,"low":692,"close":692,"change":221,"percent_change":713,"volume":837,"transactions":9,"vwap":692},"2025-06-20",3.3683,{"date":1718,"open":692,"high":563,"low":692,"close":554,"change":362,"percent_change":708,"volume":1719,"transactions":9,"vwap":554},"2025-06-18",203100,{"date":1721,"open":552,"high":89,"low":712,"close":692,"change":369,"percent_change":1722,"volume":1723,"transactions":9,"vwap":692},"2025-06-17",-1.2,583200,{"date":1725,"open":805,"high":659,"low":665,"close":665,"change":261,"percent_change":261,"volume":1726,"transactions":9,"vwap":665},"2025-06-16",248800,{"date":1728,"open":659,"high":659,"low":665,"close":665,"change":523,"percent_change":1729,"volume":1730,"transactions":9,"vwap":665},"2025-06-13",-2.92,260000,{"date":1732,"open":555,"high":605,"low":555,"close":605,"change":362,"percent_change":801,"volume":1733,"transactions":9,"vwap":605},"2025-06-12",91200,{"date":1735,"open":604,"high":562,"low":555,"close":659,"change":261,"percent_change":261,"volume":1736,"transactions":9,"vwap":659},"2025-06-11",179600,{"date":1738,"open":604,"high":562,"low":563,"close":659,"change":112,"percent_change":592,"volume":1739,"transactions":9,"vwap":659},"2025-06-10",119600,{"date":1741,"open":605,"high":613,"low":660,"close":604,"change":112,"percent_change":592,"volume":1742,"transactions":9,"vwap":604},"2025-06-09",238600,{"date":1744,"open":604,"high":522,"low":659,"close":544,"change":362,"percent_change":801,"volume":1745,"transactions":9,"vwap":544},"2025-06-06",167400,{"date":1747,"open":555,"high":604,"low":89,"close":555,"change":213,"percent_change":1748,"volume":1749,"transactions":9,"vwap":555},"2025-06-05",-0.59,143000,{"date":1751,"open":562,"high":613,"low":89,"close":604,"change":213,"percent_change":1752,"volume":1753,"transactions":9,"vwap":604},"2025-06-04",-0.58,183200,{"date":1755,"open":522,"high":504,"low":605,"close":605,"change":369,"percent_change":1756,"volume":1757,"transactions":9,"vwap":605},"2025-06-03",-1.15,195600,{"date":1759,"open":581,"high":1760,"low":562,"close":512,"change":261,"percent_change":261,"volume":1761,"transactions":9,"vwap":512},"2025-06-02",3.505,113200,{"date":1763,"open":513,"high":511,"low":809,"close":512,"change":369,"percent_change":1764,"volume":1765,"transactions":9,"vwap":512},"2025-05-30",-1.14,331300,{"date":1767,"open":1768,"high":591,"low":1769,"close":504,"change":261,"percent_change":261,"volume":1770,"transactions":9,"vwap":504},"2025-05-29",3.5298,3.481,390700,{"date":1772,"open":613,"high":636,"low":1773,"close":504,"change":320,"percent_change":1774,"volume":1775,"transactions":9,"vwap":504},"2025-05-28",3.4423,1.15,357100,{"date":1777,"open":581,"high":1760,"low":604,"close":512,"change":320,"percent_change":600,"volume":1778,"transactions":9,"vwap":512},"2025-05-27",150200,{"date":1780,"open":604,"high":545,"low":604,"close":605,"change":213,"percent_change":1752,"volume":1781,"transactions":9,"vwap":605},"2025-05-23",161900,{"date":1783,"open":1784,"high":512,"low":1785,"close":581,"change":261,"percent_change":261,"volume":1786,"transactions":9,"vwap":581},"2025-05-22",3.435,3.415,135000,{"date":1788,"open":501,"high":492,"low":605,"close":581,"change":779,"percent_change":1789,"volume":1790,"transactions":9,"vwap":581},"2025-05-21",-1.43,116900,{"date":1792,"open":586,"high":820,"low":503,"close":513,"change":369,"percent_change":1793,"volume":1794,"transactions":9,"vwap":513},"2025-05-20",-1.13,109400,{"date":1796,"open":581,"high":586,"low":581,"close":502,"change":229,"percent_change":1511,"volume":1797,"transactions":9,"vwap":502},"2025-05-19",122000,{"date":1799,"open":501,"high":492,"low":562,"close":512,"change":779,"percent_change":1800,"volume":1801,"transactions":9,"vwap":512},"2025-05-16",-1.42,239700,{"date":1803,"open":1804,"high":1805,"low":501,"close":492,"change":261,"percent_change":261,"volume":1420,"transactions":9,"vwap":492},"2025-05-15",3.525,3.555,{"date":1807,"open":513,"high":1805,"low":513,"close":492,"change":197,"percent_change":828,"volume":1808,"transactions":9,"vwap":492},"2025-05-14",106000,{"date":1810,"open":1811,"high":1583,"low":513,"close":504,"change":238,"percent_change":1812,"volume":1813,"transactions":9,"vwap":504},"2025-05-13",3.5601,-1.68,111200,{"date":1815,"open":484,"high":476,"low":586,"close":636,"change":187,"percent_change":1816,"volume":1817,"transactions":9,"vwap":636},"2025-05-12",0.56,128100,{"date":1819,"open":586,"high":586,"low":504,"close":586,"change":112,"percent_change":1588,"volume":1820,"transactions":9,"vwap":586},"2025-05-09",77400,{"date":1822,"open":1823,"high":484,"low":513,"close":520,"change":229,"percent_change":587,"volume":1824,"transactions":9,"vwap":520},"2025-05-08",3.515,484600,{"date":1826,"open":513,"high":513,"low":562,"close":501,"change":187,"percent_change":596,"volume":1827,"transactions":9,"vwap":501},"2025-05-07",134900,{"date":1829,"open":503,"high":1823,"low":581,"close":512,"change":221,"percent_change":1830,"volume":1831,"transactions":9,"vwap":512},"2025-05-06",-0.86,80200,{"date":1833,"open":511,"high":586,"low":513,"close":513,"change":369,"percent_change":1793,"volume":1834,"transactions":9,"vwap":513},"2025-05-05",91300,{"date":1836,"open":504,"high":1617,"low":1837,"close":502,"change":21,"percent_change":1838,"volume":1410,"transactions":9,"vwap":502},"2025-05-02",3.4932,1.72,{"date":1840,"open":511,"high":502,"low":613,"close":522,"change":344,"percent_change":1841,"volume":1842,"transactions":9,"vwap":522},"2025-05-01",1.46,103800,{"date":1844,"open":522,"high":503,"low":553,"close":605,"change":1095,"percent_change":1845,"volume":1846,"transactions":9,"vwap":605},"2025-04-30",-3.11,150400,{"date":1848,"open":586,"high":520,"low":1849,"close":502,"change":112,"percent_change":1588,"volume":1850,"transactions":9,"vwap":502},"2025-04-29",3.475,88700,{"date":1852,"open":492,"high":1805,"low":512,"close":586,"change":261,"percent_change":261,"volume":1853,"transactions":9,"vwap":586},"2025-04-28",168100,{"date":1855,"open":522,"high":530,"low":555,"close":586,"change":1139,"percent_change":513,"volume":1856,"transactions":9,"vwap":586},"2025-04-25",288500,{"date":1858,"open":665,"high":605,"low":665,"close":605,"change":1100,"percent_change":1859,"volume":1860,"transactions":9,"vwap":605},"2025-04-24",2.39,136700,{"date":1862,"open":728,"high":89,"low":728,"close":672,"change":919,"percent_change":1665,"volume":1863,"transactions":9,"vwap":672},"2025-04-23",180600,{"date":180,"open":176,"high":1865,"low":176,"close":1866,"change":1100,"percent_change":531,"volume":1867,"transactions":9,"vwap":1866},3.22,3.18,204400]