[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRCC":3,"homepage-market-summary":31,"stock-historical-BRCC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRCC","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},"BRC Inc.","NYSE",null,"BEVERAGES","BRC Inc is a veteran-controlled company that serves premium coffee, content, and merchandise to active military, veterans, and first responders. It is committed to producing great coffee that consumers love, and high-quality merchandise that enables its community to showcase its brand. Its omnichannel distribution has three components: Direct to Consumer channel includes its e-commerce business, through which consumers order products online and products are shipped to them, Its wholesale channel includes products sold to an intermediary such as convenience, grocery, drug, and mass merchandise stores, who in turn sell those products to consumers, and Outpost channel includes revenue from its Company-operated and franchised Black Rifle Coffee retail coffee shop locations.","468","West Valley City, UT",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},9.05,8.95,9.1708,8.77,8.94,0.11,1.23,67980.372784,1827,9.0324,10.6481,0.60000002,843668.092639753,84.1,1165,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},858453,313335244.252578,313.24,"2025-04-22",[182,183,192,202,213,223,233,243,253,262,273,284,295,305,316,326,337,347,357,367,377,387,398,408,417,424,432,441,449,458,467,478,489,499,509,519,530,540,550,561,570,580,589,599,608,618,627,635,643,652,661,671,680,687,695,700,706,710,716,722,726,731,734,738,742,747,752,758,764,770,775,778,781,789,795,800,805,812,818,822,827,831,836,840,847,854,860,868,875,881,887,893,898,903,910,913,918,923,929,934,938,942,946,951,956,961,965,968,973,977,982,986,990,994,1000,1008,1017,1026,1034,1041,1046,1052,1059,1066,1071,1078,1084,1092,1099,1106,1115,1123,1130,1136,1143,1151,1159,1165,1172,1178,1186,1191,1199,1207,1216,1224,1230,1236,1243,1250,1258,1265,1272,1278,1284,1292,1299,1306,1313,1321,1329,1333,1341,1347,1353,1359,1365,1371,1378,1385,1391,1395,1400,1407,1414,1419,1425,1432,1436,1442,1448,1453,1457,1461,1467,1471,1477,1481,1485,1489,1493,1498,1502,1505,1509,1513,1517,1521,1525,1528,1532,1536,1540,1543,1546,1550,1554,1557,1561,1565,1569,1574,1577,1581,1584,1587,1590,1593,1597,1601,1605,1608,1612,1616,1621,1625,1628,1632,1636,1640,1645,1651,1656,1661,1666,1671,1676,1680,1684,1687,1690,1694,1697,1701,1705,1708,1713,1717,1720,1728,1732,1735,1738,1741,1745,1748,1752,1756,1759,1763,1768,1772,1775,1780,1785,1790,1794,1798,1802,1806,1811,1814,1818,1821,1825,1828,1832,1837,1841,1846,1850,1855,1859,1863,1867,1870,1874,1878,1882,1887,1891,1895,1899,1904,1908,1913,1918,1924,1931,1939,1944,1949,1955,1961,1965,1970,1975,1979,1984,1988,1991,1996,1999,2003,2006,2009,2014,2018,2022,2026,2030,2034,2038,2043,2047,2051,2055,2058,2063,2066,2070,2075,2080,2083,2086,2090,2094,2099,2105,2110,2114,2117,2121,2126,2131,2135,2140,2144,2150,2153,2157,2160,2163,2166,2172,2179,2187,2194,2199,2204,2209,2214,2218,2222,2227],{"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":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",9.11,8.55,-0.12,-1.32,95285.483903,1616,8.8671,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",9.27,8.7805,9.06,-0.15,-1.63,72584.275803,2088,9.0575,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",9.03,9.34,8.985,9.21,0.16,1.77,51162.47817,1706,9.1623,{"date":214,"open":215,"high":216,"low":217,"close":16,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",9.23,9.365,8.9901,-0.17,-1.84,99745.305001,1676,9.1776,{"date":224,"open":225,"high":194,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.99,8.9101,9.22,0.18,1.99,73504.24122,1394,9.1155,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":133,"volume":240,"transactions":241,"vwap":242},"2026-09-24",9.01,9.1,8.915,9.04,0.07,66063.748636,1460,9.0158,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",9.24,8.65,8.97,-0.32,-3.44,90808.659499,2205,8.9222,{"date":254,"open":20,"high":255,"low":20,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",9.49,9.29,0.39,4.38,83821.037007,2007,9.271,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",9.4,9.54,8.84,8.9,-0.46,-4.91,139683.252805,3288,9.1204,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",9.79,9.815,9.32,9.36,-0.53,-5.36,390950.63521,2284,9.4212,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",10,10.3,9.77,9.89,0.04,0.41,101048.850889,2584,9.9984,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",9.19,10.02,9.85,0.72,7.89,128355.720923,3382,9.7418,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.87,9.2,8.6132,9.13,0.15,1.67,104156.533873,3422,9.0328,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",8.61,9.09,8.98,0.42,4.91,90398.217613,2619,8.922,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",8.35,8.68,8.323,8.56,0.24,2.88,54270.969858,1785,8.5499,{"date":338,"open":328,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",8.57,8.26,8.32,-0.11,-1.3,68798.767059,1924,8.3611,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":268,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",8.82,8.83,8.33,8.43,-5.17,83109.16735,2563,8.4705,{"date":358,"open":359,"high":17,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",8.73,8.6025,8.89,0.14,1.6,105664.614368,4460,8.8292,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":208,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.52,8.8,8.39,8.75,1.86,65048.5002,1845,8.6118,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",8.45,8.59,8.225,0.19,2.26,53121.12305,2052,8.4238,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",8.23,8.44,7.99,8.4,0.13,1.57,126754.399205,3187,8.2057,{"date":399,"open":400,"high":392,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",8.04,8,8.27,0.23,2.86,140939.303253,3242,8.264,{"date":409,"open":369,"high":410,"low":411,"close":400,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",8.74,7.93,-0.4,-4.74,117339.341869,3349,8.1904,{"date":418,"open":419,"high":420,"low":419,"close":390,"change":108,"percent_change":300,"volume":421,"transactions":422,"vwap":423},"2026-08-28",8.38,8.725,104055.875016,2222,8.5442,{"date":425,"open":369,"high":426,"low":328,"close":419,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",8.9499,-0.19,-2.22,177151.249433,3697,8.6128,{"date":433,"open":434,"high":435,"low":436,"close":339,"change":437,"percent_change":403,"volume":438,"transactions":439,"vwap":440},"2026-08-26",8.5,9,8.31,0.02,164144.746576,3293,8.7664,{"date":442,"open":185,"high":185,"low":443,"close":186,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",7.7125,-0.78,-8.36,413242.762297,5147,8.2333,{"date":450,"open":308,"high":26,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",8.76,9.33,0.531,6.03,503695.357707,5189,9.8004,{"date":459,"open":186,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":329},"2026-08-21",8.868,8.376,8.799,7.9348,918.17,81318.625321,4233,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",0.8199,0.8734,0.7903,0.8642,0.0542,6.69,1899993.38218,7335,0.814,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",0.825,0.8713,0.8056,0.81,-0.0117,-1.42,1126669.915261,4535,0.8255,{"date":490,"open":491,"high":492,"low":477,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",0.8258,0.8547,0.8217,0.0062,0.76,900585.683649,3816,0.8276,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.8007,0.9099,0.8155,-0.0338,-3.98,1231290.450358,7994,0.8352,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":54,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.8489,0.8928,0.8222,0.8493,0.0041,1161002.34736,5911,0.8502,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",0.8605,0.91,0.84,0.8452,-0.0148,-1.72,1489853.981733,4407,0.8681,{"date":531,"open":521,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.8907,0.8401,0.86,0.012,1.42,898295.198145,3458,0.8594,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":521},"2026-08-11",0.8722,0.8844,0.84265,0.848,-0.0161,-1.86,1694852.960837,8215,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.9094,0.97,0.8601,0.8641,-0.1359,-13.59,1991090.085719,6852,0.9018,{"date":562,"open":563,"high":90,"low":564,"close":47,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.9799,0.93,0.0386,4.01,915438.026409,4786,0.9655,{"date":571,"open":47,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",1.04,0.96,0.9614,-0.0486,-4.81,779186.960669,5006,1.0024,{"date":581,"open":572,"high":582,"low":583,"close":103,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",1.07,0.9597,-0.04,-3.81,925366.767454,5111,1.017,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",1.27,1.275,0.9514,1.05,0,4369225.116137,24526,1.0654,{"date":600,"open":601,"high":602,"low":603,"close":594,"change":437,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",1.1,1.17,0.99,1.94,1737460.571093,6421,1.0946,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",1.03,1.09,1.015,0.01,0.98,477394.908996,3095,1.0365,{"date":619,"open":620,"high":621,"low":47,"close":90,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",1.06,1.075,-0.02,-1.92,505606.859072,2539,1.0154,{"date":628,"open":610,"high":629,"low":90,"close":572,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",1.0895,0.03,2.97,455743.510222,2967,1.0569,{"date":636,"open":47,"high":610,"low":637,"close":103,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",0.9902,0.0199,2.01,602128.754653,2562,1.011,{"date":644,"open":601,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",1.11,0.9901,-0.0899,-8.32,641181.700768,2855,1.0604,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":187,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",1.21,1.2503,1.08,-10,847606.158638,5578,1.1123,{"date":662,"open":663,"high":664,"low":61,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",1.25,1.29,1.2,-0.06,-4.76,1100583.650692,4217,1.2305,{"date":672,"open":61,"high":673,"low":674,"close":675,"change":108,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",1.295,1.18,1.26,5,651104.981159,3146,1.2431,{"date":681,"open":61,"high":682,"low":683,"close":665,"change":595,"percent_change":595,"volume":684,"transactions":685,"vwap":686},"2026-07-21",1.22,1.15,577071.096899,3415,1.1844,{"date":688,"open":689,"high":690,"low":689,"close":665,"change":108,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",1.14,1.24,5.26,850454.568577,6271,1.1937,{"date":696,"open":602,"high":697,"low":689,"close":689,"change":584,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-07-17",1.225,-3.39,706000,{"date":701,"open":702,"high":703,"low":683,"close":674,"change":437,"percent_change":704,"volume":705,"transactions":9,"vwap":674},"2026-07-16",1.16,1.195,1.72,371800,{"date":707,"open":674,"high":665,"low":689,"close":702,"change":113,"percent_change":708,"volume":709,"transactions":9,"vwap":702},"2026-07-15",-0.85,326300,{"date":711,"open":665,"high":712,"low":602,"close":602,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":602},"2026-07-14",1.218,-0.03,-2.5,186600,{"date":717,"open":61,"high":718,"low":719,"close":665,"change":437,"percent_change":720,"volume":721,"transactions":9,"vwap":665},"2026-07-13",1.245,1.189,1.69,325400,{"date":723,"open":665,"high":22,"low":674,"close":674,"change":113,"percent_change":724,"volume":725,"transactions":9,"vwap":674},"2026-07-10",-0.84,290600,{"date":727,"open":654,"high":690,"low":728,"close":61,"change":113,"percent_change":729,"volume":730,"transactions":9,"vwap":61},"2026-07-09",1.175,-0.83,685300,{"date":732,"open":602,"high":718,"low":602,"close":665,"change":437,"percent_change":720,"volume":733,"transactions":9,"vwap":665},"2026-07-08",747700,{"date":735,"open":683,"high":654,"low":683,"close":674,"change":630,"percent_change":736,"volume":737,"transactions":9,"vwap":674},"2026-07-07",2.61,408600,{"date":739,"open":665,"high":682,"low":118,"close":683,"change":666,"percent_change":740,"volume":741,"transactions":9,"vwap":683},"2026-07-06",-4.96,587900,{"date":743,"open":620,"high":744,"low":620,"close":654,"change":362,"percent_change":745,"volume":746,"transactions":9,"vwap":654},"2026-07-02",1.235,13.08,1411200,{"date":748,"open":749,"high":689,"low":594,"close":582,"change":584,"percent_change":750,"volume":751,"transactions":9,"vwap":582},"2026-07-01",1.12,-3.6,1073100,{"date":753,"open":665,"high":754,"low":645,"close":645,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":645},"2026-06-30",1.205,-0.09,-7.5,772600,{"date":759,"open":760,"high":760,"low":689,"close":665,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":665},"2026-06-29",1.28,-0.1,-7.69,1301500,{"date":765,"open":663,"high":766,"low":663,"close":767,"change":290,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-26",1.315,1.3,3.17,3115500,{"date":771,"open":22,"high":772,"low":22,"close":675,"change":613,"percent_change":773,"volume":774,"transactions":9,"vwap":675},"2026-06-25",1.299,0.8,405500,{"date":776,"open":22,"high":760,"low":654,"close":663,"change":613,"percent_change":483,"volume":777,"transactions":9,"vwap":663},"2026-06-24",328800,{"date":779,"open":682,"high":760,"low":665,"close":690,"change":613,"percent_change":483,"volume":780,"transactions":9,"vwap":690},"2026-06-23",833400,{"date":782,"open":783,"high":784,"low":785,"close":22,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":22},"2026-06-22",1.31,1.335,1.215,-0.08,-6.11,903400,{"date":790,"open":664,"high":791,"low":792,"close":783,"change":613,"percent_change":793,"volume":794,"transactions":9,"vwap":783},"2026-06-18",1.32,1.265,0.77,570500,{"date":796,"open":783,"high":797,"low":767,"close":767,"change":622,"percent_change":798,"volume":799,"transactions":9,"vwap":767},"2026-06-17",1.365,-1.52,826700,{"date":801,"open":791,"high":802,"low":783,"close":791,"change":113,"percent_change":803,"volume":804,"transactions":9,"vwap":791},"2026-06-16",1.35,-0.75,608900,{"date":806,"open":802,"high":807,"low":808,"close":809,"change":713,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-15",1.411,1.305,1.33,-2.21,755800,{"date":813,"open":809,"high":814,"low":766,"close":815,"change":290,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-12",1.38,1.36,3.03,1087500,{"date":819,"open":760,"high":83,"low":592,"close":791,"change":108,"percent_change":820,"volume":821,"transactions":9,"vwap":791},"2026-06-11",4.76,617800,{"date":823,"open":682,"high":766,"low":824,"close":675,"change":290,"percent_change":825,"volume":826,"transactions":9,"vwap":675},"2026-06-10",1.219,3.28,792700,{"date":828,"open":61,"high":675,"low":61,"close":682,"change":613,"percent_change":829,"volume":830,"transactions":9,"vwap":682},"2026-06-09",0.83,657900,{"date":832,"open":664,"high":833,"low":665,"close":654,"change":786,"percent_change":834,"volume":835,"transactions":9,"vwap":654},"2026-06-08",1.316,-6.2,1290500,{"date":837,"open":591,"high":838,"low":591,"close":664,"change":613,"percent_change":133,"volume":839,"transactions":9,"vwap":664},"2026-06-05",1.338,884200,{"date":841,"open":842,"high":843,"low":690,"close":760,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":760},"2026-06-04",1.5,1.52,-0.22,-14.67,2286100,{"date":848,"open":849,"high":850,"low":851,"close":842,"change":666,"percent_change":852,"volume":853,"transactions":9,"vwap":842},"2026-06-03",1.54,1.61,1.48,-3.85,1262400,{"date":855,"open":856,"high":394,"low":857,"close":856,"change":613,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-02",1.56,1.495,0.65,1259600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":755,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-01",1.68,1.71,1.53,1.55,-5.49,4352900,{"date":869,"open":863,"high":870,"low":850,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",1.75,1.64,-0.07,-4.09,2181500,{"date":876,"open":877,"high":878,"low":720,"close":863,"change":113,"percent_change":879,"volume":880,"transactions":9,"vwap":863},"2026-05-28",1.7,1.835,-0.58,2372300,{"date":882,"open":883,"high":883,"low":884,"close":704,"change":713,"percent_change":885,"volume":886,"transactions":9,"vwap":704},"2026-05-27",1.8,1.66,-1.71,1561300,{"date":888,"open":889,"high":890,"low":720,"close":870,"change":630,"percent_change":891,"volume":892,"transactions":9,"vwap":870},"2026-05-26",1.73,1.83,1.74,1463500,{"date":894,"open":883,"high":895,"low":704,"close":704,"change":666,"percent_change":896,"volume":897,"transactions":9,"vwap":704},"2026-05-22",1.855,-3.37,2334000,{"date":899,"open":209,"high":890,"low":900,"close":901,"change":630,"percent_change":863,"volume":902,"transactions":9,"vwap":901},"2026-05-21",1.695,1.78,2373400,{"date":904,"open":905,"high":901,"low":906,"close":870,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":870},"2026-05-20",1.65,1.63,0.08,4.79,1922100,{"date":911,"open":905,"high":720,"low":850,"close":312,"change":437,"percent_change":654,"volume":912,"transactions":9,"vwap":312},"2026-05-19",876900,{"date":914,"open":906,"high":877,"low":849,"close":905,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":905},"2026-05-18",0.05,3.12,1207100,{"date":919,"open":849,"high":906,"low":920,"close":363,"change":108,"percent_change":921,"volume":922,"transactions":9,"vwap":363},"2026-05-15",1.49,3.9,1718600,{"date":924,"open":802,"high":865,"low":925,"close":849,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":849},"2026-05-14",1.349,0.2,14.93,2158500,{"date":930,"open":760,"high":815,"low":931,"close":83,"change":915,"percent_change":932,"volume":933,"transactions":9,"vwap":83},"2026-05-13",1.261,3.88,764600,{"date":935,"open":675,"high":936,"low":663,"close":664,"change":595,"percent_change":595,"volume":937,"transactions":9,"vwap":664},"2026-05-12",1.355,842800,{"date":939,"open":664,"high":783,"low":654,"close":664,"change":113,"percent_change":940,"volume":941,"transactions":9,"vwap":664},"2026-05-11",-0.77,622500,{"date":943,"open":22,"high":783,"low":682,"close":767,"change":915,"percent_change":944,"volume":945,"transactions":9,"vwap":767},"2026-05-08",4,759400,{"date":947,"open":690,"high":948,"low":689,"close":663,"change":113,"percent_change":949,"volume":950,"transactions":9,"vwap":663},"2026-05-07",1.285,-0.79,1286500,{"date":952,"open":815,"high":953,"low":22,"close":675,"change":755,"percent_change":954,"volume":955,"transactions":9,"vwap":675},"2026-05-06",1.47,-6.67,2496700,{"date":957,"open":690,"high":905,"low":61,"close":802,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":802},"2026-05-05",0.26,23.85,9843000,{"date":962,"open":601,"high":963,"low":656,"close":611,"change":595,"percent_change":595,"volume":964,"transactions":9,"vwap":611},"2026-05-04",1.125,1070900,{"date":966,"open":601,"high":683,"low":656,"close":611,"change":613,"percent_change":564,"volume":967,"transactions":9,"vwap":611},"2026-05-01",257000,{"date":969,"open":601,"high":970,"low":621,"close":656,"change":622,"percent_change":971,"volume":972,"transactions":9,"vwap":656},"2026-04-30",1.132,-1.82,463300,{"date":974,"open":582,"high":689,"low":610,"close":601,"change":630,"percent_change":975,"volume":976,"transactions":9,"vwap":601},"2026-04-29",2.8,544900,{"date":978,"open":118,"high":979,"low":582,"close":582,"change":786,"percent_change":980,"volume":981,"transactions":9,"vwap":582},"2026-04-28",1.165,-6.96,550700,{"date":983,"open":602,"high":703,"low":749,"close":683,"change":113,"percent_change":984,"volume":985,"transactions":9,"vwap":683},"2026-04-27",-0.86,594900,{"date":987,"open":601,"high":61,"low":620,"close":702,"change":915,"percent_change":988,"volume":989,"transactions":9,"vwap":702},"2026-04-24",4.5,1032000,{"date":991,"open":601,"high":702,"low":572,"close":645,"change":630,"percent_change":992,"volume":993,"transactions":9,"vwap":645},"2026-04-23",2.78,836700,{"date":995,"open":996,"high":611,"low":996,"close":656,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":656},"2026-04-22",0.94999999,0.105,10.77,962600,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-21",0.89999998,0.98400003,0.97500002,0.056,6.09,538800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-20",0.88999999,0.92400002,0.85100001,0.91900003,0.036,4.08,308700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-17",0.91399997,0.94700003,0.88,0.88300002,-0.016,-1.78,473600,{"date":1027,"open":1028,"high":1002,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-16",0.83600003,0.81999999,0.89899999,0.059,7.02,424100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":613,"percent_change":665,"volume":1040,"transactions":9,"vwap":1039},"2026-04-15",0.82599998,0.852,0.80199999,0.83999997,368800,{"date":1042,"open":483,"high":1039,"low":1043,"close":1044,"change":595,"percent_change":595,"volume":1045,"transactions":9,"vwap":1044},"2026-04-14",0.80000001,0.82999998,449100,{"date":1047,"open":1048,"high":1039,"low":1043,"close":1044,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1044},"2026-04-13",0.83899999,0.023,2.85,270500,{"date":1053,"open":1029,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":123,"volume":1058,"transactions":9,"vwap":1056},"2026-04-10",0.84200001,0.79100001,0.80699998,0.002,303500,{"date":1060,"open":483,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":984,"volume":1065,"transactions":9,"vwap":1063},"2026-04-09",0.81800002,0.78899997,0.80500001,-0.007,223900,{"date":1067,"open":1048,"high":1054,"low":1068,"close":1069,"change":535,"percent_change":842,"volume":1070,"transactions":9,"vwap":1069},"2026-04-08",0.80400002,0.81199998,258300,{"date":1072,"open":1043,"high":1073,"low":1074,"close":1043,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1043},"2026-04-07",0.801,0.77399999,-0.005,-0.62,326500,{"date":1079,"open":1043,"high":1080,"low":1081,"close":1063,"change":1082,"percent_change":1021,"volume":1083,"transactions":9,"vwap":1063},"2026-04-06",0.81900001,0.77999997,0.007,315300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-02",0.764,0.83099997,0.79799998,0.014,1.79,495700,{"date":1093,"open":1094,"high":1073,"low":1095,"close":1096,"change":1097,"percent_change":610,"volume":1098,"transactions":9,"vwap":1096},"2026-04-01",0.796,0.77499998,0.78399998,0.008,347600,{"date":1100,"open":1081,"high":1043,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",0.74400002,0.77600002,0.025,3.33,572700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-30",0.76999998,0.773,0.71499997,0.75099999,0.004,0.54,762000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1057,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-27",0.736,0.787,0.72399998,0.74699998,0.27,438500,{"date":1124,"open":1125,"high":1108,"low":1126,"close":1127,"change":1075,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-26",0.75700003,0.71100003,0.745,-0.67,494800,{"date":1131,"open":1029,"high":1044,"low":1132,"close":1133,"change":666,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-25",0.72600001,0.75,-7.41,743600,{"date":1137,"open":1138,"high":1139,"low":1063,"close":483,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":483},"2026-03-24",0.85000002,0.87699997,-0.026,-3.11,621500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1028,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1028},"2026-03-23",0.84100002,0.86900002,0.80299997,-0.014,-1.65,744300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1138,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1138},"2026-03-20",0.85799998,0.861,0.82200003,-0.011,-1.28,704400,{"date":1160,"open":1146,"high":1002,"low":1161,"close":1154,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1154},"2026-03-19",0.847,-0.019,-2.16,464100,{"date":1166,"open":1002,"high":1167,"low":1168,"close":1021,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1021},"2026-03-18",0.91000003,0.86400002,-0.05,-5.38,525800,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1089,"percent_change":864,"volume":1177,"transactions":9,"vwap":1176},"2026-03-17",0.99000001,0.90600002,0.93000001,709200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":138,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",0.88599998,0.92699999,0.87,0.91600001,0.006,581800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1167,"change":1089,"percent_change":856,"volume":1190,"transactions":9,"vwap":1167},"2026-03-13",0.92900002,0.86000001,560900,{"date":1192,"open":1167,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-12",0.921,0.84899998,0.89600003,-0.041,-4.38,824400,{"date":1200,"open":1201,"high":1174,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",0.95999998,0.89300001,0.93699998,-0.018,-1.88,1021100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-10",0.935,0.97299999,0.83399999,0.95499998,0.063,7.06,1507200,{"date":1217,"open":1218,"high":1219,"low":1081,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-09",0.792,0.89700001,0.89200002,0.108,13.78,1820000,{"date":1225,"open":1117,"high":1043,"low":1226,"close":1096,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1096},"2026-03-06",0.722,0.022,2.89,1968000,{"date":1231,"open":1043,"high":1043,"low":1226,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-05",0.76200002,-0.015,-1.93,1147000,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":750,"volume":1242,"transactions":9,"vwap":1240},"2026-03-04",0.82499999,0.73000002,0.77700001,-0.029,913700,{"date":1244,"open":1245,"high":1246,"low":27,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-03",0.63,0.80599999,0.161,24.96,3142100,{"date":1251,"open":1252,"high":1253,"low":1245,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-02",0.64700001,0.64999998,0.64499998,0.015,2.38,1364300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1245,"change":113,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1245},"2026-02-27",0.64300001,0.65100002,0.62,-1.56,1187300,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":113,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-26",0.67000002,0.63700002,0.63999999,-1.54,671000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1253,"change":437,"percent_change":768,"volume":1277,"transactions":9,"vwap":1253},"2026-02-25",0.66299999,0.66600001,0.625,1187600,{"date":1279,"open":1245,"high":1280,"low":1281,"close":1245,"change":1282,"percent_change":773,"volume":1283,"transactions":9,"vwap":1245},"2026-02-24",0.66000003,0.61000001,0.005,1146200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1276,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1276},"2026-02-23",0.68400002,0.68800002,0.62099999,-0.059,-8.63,1488300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1286,"change":1057,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1286},"2026-02-20",0.68699998,0.69199997,0.65700001,0.29,1045600,{"date":1300,"open":1301,"high":1302,"low":1267,"close":1303,"change":622,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-19",0.69599998,0.70099998,0.68199998,-2.85,655400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1097,"percent_change":683,"volume":1312,"transactions":9,"vwap":1311},"2026-02-18",0.69999999,0.70700002,0.67500001,0.70200002,855000,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-17",0.76700002,0.67799997,0.69400001,-0.035,-4.8,895000,{"date":1322,"open":1323,"high":1101,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-13",0.71600002,0.704,0.72899997,0.029,4.14,842500,{"date":1330,"open":1331,"high":1331,"low":1303,"close":1308,"change":1241,"percent_change":505,"volume":1332,"transactions":9,"vwap":1308},"2026-02-12",0.73500001,1190000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1325,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1325},"2026-02-11",0.78500003,0.79299998,0.72500002,-0.036,-4.71,808200,{"date":1342,"open":1044,"high":1048,"low":1232,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-10",0.76499999,-0.053,-6.48,877100,{"date":1348,"open":1349,"high":1039,"low":1343,"close":1061,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1061},"2026-02-09",0.81599998,-0.008,-0.97,781200,{"date":1354,"open":1073,"high":1355,"low":1133,"close":1036,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1036},"2026-02-06",0.82800001,0.086,11.62,863700,{"date":1360,"open":1147,"high":483,"low":1361,"close":1362,"change":786,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-05",0.73199999,0.74000001,-9.76,1299900,{"date":1366,"open":1043,"high":1048,"low":1367,"close":1029,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1029},"2026-02-04",0.79000002,0.032,4.06,679000,{"date":1372,"open":1021,"high":1167,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-03",0.75800002,0.78799999,-0.061,-7.18,1124900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1194,"change":1227,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1194},"2026-02-02",0.82700002,0.875,0.81699997,2.66,901000,{"date":1386,"open":1044,"high":1387,"low":1073,"close":1380,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-01-30",0.84500003,0.001,0.12,621000,{"date":1392,"open":1039,"high":1189,"low":1088,"close":1036,"change":1082,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1036},"2026-01-29",0.85,891700,{"date":1396,"open":1002,"high":1397,"low":483,"close":1080,"change":1375,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1080},"2026-01-28",0.90899998,-6.93,1008800,{"date":1401,"open":1402,"high":996,"low":1403,"close":1021,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1021},"2026-01-27",0.94499999,0.87199998,-0.051,-5.48,1029000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1162,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-26",0.96100003,0.96899998,0.93099999,-2,596400,{"date":1415,"open":1174,"high":47,"low":1416,"close":996,"change":1241,"percent_change":1417,"volume":1418,"transactions":9,"vwap":996},"2026-01-23",0.94,-2.96,660200,{"date":1420,"open":47,"high":90,"low":1421,"close":1422,"change":1023,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-22",0.97100002,0.97899997,-1.61,738900,{"date":1426,"open":1422,"high":1427,"low":1002,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-21",0.99900001,0.995,0.045,4.74,4638900,{"date":1433,"open":1174,"high":1174,"low":1416,"close":996,"change":713,"percent_change":1434,"volume":1435,"transactions":9,"vwap":996},"2026-01-20",-3.06,626700,{"date":1437,"open":1428,"high":90,"low":1438,"close":1439,"change":1156,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-16",0.96799999,0.98000002,-1.11,825700,{"date":1443,"open":103,"high":610,"low":1176,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-15",0.991,0.021,2.16,1148600,{"date":1449,"open":582,"high":611,"low":996,"close":1450,"change":755,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-14",0.97000003,-8.49,1273500,{"date":1454,"open":594,"high":656,"low":90,"close":620,"change":630,"percent_change":1455,"volume":1456,"transactions":9,"vwap":620},"2026-01-13",2.91,1404200,{"date":1458,"open":90,"high":572,"low":1174,"close":610,"change":437,"percent_change":1459,"volume":1460,"transactions":9,"vwap":610},"2026-01-12",1.98,2259700,{"date":1462,"open":90,"high":1463,"low":1464,"close":103,"change":113,"percent_change":1465,"volume":1466,"transactions":9,"vwap":103},"2026-01-09",1.025,0.963,-0.98,1091300,{"date":1468,"open":1439,"high":594,"low":1004,"close":90,"change":915,"percent_change":1469,"volume":1470,"transactions":9,"vwap":90},"2026-01-08",5.15,1224600,{"date":1472,"open":572,"high":1473,"low":1474,"close":1450,"change":786,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1450},"2026-01-07",1.055,0.96499997,-7.62,2246300,{"date":1478,"open":611,"high":645,"low":610,"close":594,"change":584,"percent_change":1479,"volume":1480,"transactions":9,"vwap":594},"2026-01-06",-3.67,1018900,{"date":1482,"open":689,"high":689,"low":611,"close":611,"change":713,"percent_change":1483,"volume":1484,"transactions":9,"vwap":611},"2026-01-05",-2.68,430100,{"date":1486,"open":645,"high":1487,"low":611,"close":749,"change":613,"percent_change":68,"volume":1488,"transactions":9,"vwap":749},"2026-01-02",1.156,524400,{"date":1490,"open":118,"high":689,"low":601,"close":645,"change":622,"percent_change":1491,"volume":1492,"transactions":9,"vwap":645},"2025-12-31",-1.77,987200,{"date":1494,"open":702,"high":702,"low":1495,"close":118,"change":584,"percent_change":1496,"volume":1497,"transactions":9,"vwap":118},"2025-12-30",1.115,-3.42,1187500,{"date":1499,"open":665,"high":665,"low":683,"close":602,"change":622,"percent_change":1500,"volume":1501,"transactions":9,"vwap":602},"2025-12-29",-1.68,596600,{"date":1503,"open":665,"high":785,"low":602,"close":61,"change":622,"percent_change":1149,"volume":1504,"transactions":9,"vwap":61},"2025-12-26",571200,{"date":1506,"open":61,"high":682,"low":702,"close":654,"change":290,"percent_change":1507,"volume":1508,"transactions":9,"vwap":654},"2025-12-24",3.42,523700,{"date":1510,"open":665,"high":654,"low":683,"close":602,"change":584,"percent_change":1511,"volume":1512,"transactions":9,"vwap":602},"2025-12-23",-3.31,604800,{"date":1514,"open":654,"high":682,"low":61,"close":654,"change":1169,"percent_change":1515,"volume":1516,"transactions":9,"vwap":654},"2025-12-22",-3.97,678800,{"date":1518,"open":22,"high":675,"low":1519,"close":675,"change":630,"percent_change":1520,"volume":1470,"transactions":9,"vwap":675},"2025-12-19",1.191,2.44,{"date":1522,"open":690,"high":663,"low":1523,"close":22,"change":437,"percent_change":905,"volume":1524,"transactions":9,"vwap":22},"2025-12-18",1.211,656900,{"date":1526,"open":654,"high":22,"low":654,"close":654,"change":595,"percent_change":595,"volume":1527,"transactions":9,"vwap":654},"2025-12-17",439700,{"date":1529,"open":654,"high":1530,"low":665,"close":654,"change":622,"percent_change":198,"volume":1531,"transactions":9,"vwap":654},"2025-12-16",1.229,476400,{"date":1533,"open":663,"high":663,"low":1534,"close":22,"change":595,"percent_change":595,"volume":1535,"transactions":9,"vwap":22},"2025-12-15",1.201,388300,{"date":1537,"open":663,"high":592,"low":22,"close":22,"change":713,"percent_change":1538,"volume":1539,"transactions":9,"vwap":22},"2025-12-12",-2.38,314900,{"date":1541,"open":591,"high":760,"low":663,"close":675,"change":613,"percent_change":773,"volume":1542,"transactions":9,"vwap":675},"2025-12-11",394200,{"date":1544,"open":22,"high":591,"low":785,"close":663,"change":613,"percent_change":483,"volume":1545,"transactions":9,"vwap":663},"2025-12-10",603500,{"date":1547,"open":22,"high":718,"low":682,"close":690,"change":630,"percent_change":1548,"volume":1549,"transactions":9,"vwap":690},"2025-12-09",2.48,335800,{"date":1551,"open":690,"high":718,"low":61,"close":654,"change":584,"percent_change":1552,"volume":1553,"transactions":9,"vwap":654},"2025-12-08",-3.2,597000,{"date":1555,"open":690,"high":675,"low":697,"close":663,"change":113,"percent_change":949,"volume":1556,"transactions":9,"vwap":663},"2025-12-05",365000,{"date":1558,"open":767,"high":783,"low":663,"close":675,"change":1169,"percent_change":1559,"volume":1560,"transactions":9,"vwap":675},"2025-12-04",-3.82,278100,{"date":1562,"open":767,"high":791,"low":592,"close":783,"change":630,"percent_change":1563,"volume":1564,"transactions":9,"vwap":783},"2025-12-03",2.34,487000,{"date":1566,"open":591,"high":664,"low":690,"close":760,"change":630,"percent_change":1567,"volume":1568,"transactions":9,"vwap":760},"2025-12-02",2.4,363300,{"date":1570,"open":591,"high":1571,"low":665,"close":663,"change":622,"percent_change":1572,"volume":1573,"transactions":9,"vwap":663},"2025-12-01",1.278,-1.57,569200,{"date":1575,"open":591,"high":664,"low":654,"close":591,"change":113,"percent_change":444,"volume":1576,"transactions":9,"vwap":591},"2025-11-28",705900,{"date":1578,"open":654,"high":664,"low":665,"close":760,"change":239,"percent_change":1579,"volume":1580,"transactions":9,"vwap":760},"2025-11-26",5.79,983400,{"date":1582,"open":674,"high":682,"low":674,"close":654,"change":437,"percent_change":862,"volume":1583,"transactions":9,"vwap":654},"2025-11-25",793500,{"date":1585,"open":682,"high":682,"low":602,"close":61,"change":622,"percent_change":1149,"volume":1586,"transactions":9,"vwap":61},"2025-11-24",537900,{"date":1588,"open":61,"high":690,"low":61,"close":654,"change":437,"percent_change":862,"volume":1589,"transactions":9,"vwap":654},"2025-11-21",676500,{"date":1591,"open":690,"high":675,"low":61,"close":61,"change":622,"percent_change":1149,"volume":1592,"transactions":9,"vwap":61},"2025-11-20",362500,{"date":1594,"open":663,"high":664,"low":665,"close":654,"change":666,"percent_change":1595,"volume":1596,"transactions":9,"vwap":654},"2025-11-19",-4.72,540300,{"date":1598,"open":682,"high":664,"low":654,"close":591,"change":108,"percent_change":1599,"volume":1600,"transactions":9,"vwap":591},"2025-11-18",4.96,479300,{"date":1602,"open":767,"high":1603,"low":665,"close":654,"change":786,"percent_change":834,"volume":1604,"transactions":9,"vwap":654},"2025-11-17",1.395,988800,{"date":1606,"open":675,"high":673,"low":682,"close":664,"change":437,"percent_change":394,"volume":1607,"transactions":9,"vwap":664},"2025-11-14",452400,{"date":1609,"open":767,"high":791,"low":663,"close":591,"change":713,"percent_change":1610,"volume":1611,"transactions":9,"vwap":591},"2025-11-13",-2.31,448400,{"date":1613,"open":802,"high":815,"low":675,"close":767,"change":584,"percent_change":1614,"volume":1615,"transactions":9,"vwap":767},"2025-11-12",-2.99,425100,{"date":1617,"open":591,"high":1618,"low":675,"close":83,"change":907,"percent_change":1619,"volume":1620,"transactions":9,"vwap":83},"2025-11-11",1.345,6.35,354800,{"date":1622,"open":690,"high":675,"low":1623,"close":675,"change":290,"percent_change":825,"volume":1624,"transactions":9,"vwap":675},"2025-11-10",1.202,290400,{"date":1626,"open":690,"high":675,"low":665,"close":682,"change":595,"percent_change":595,"volume":1627,"transactions":9,"vwap":682},"2025-11-07",642800,{"date":1629,"open":664,"high":925,"low":665,"close":682,"change":872,"percent_change":1630,"volume":1631,"transactions":9,"vwap":682},"2025-11-06",-5.43,627400,{"date":1633,"open":791,"high":784,"low":591,"close":664,"change":713,"percent_change":1634,"volume":1635,"transactions":9,"vwap":664},"2025-11-05",-2.27,553000,{"date":1637,"open":814,"high":920,"low":664,"close":791,"change":761,"percent_change":1638,"volume":1639,"transactions":9,"vwap":791},"2025-11-04",-7.04,938600,{"date":1641,"open":760,"high":1642,"low":663,"close":536,"change":311,"percent_change":1643,"volume":1644,"transactions":9,"vwap":536},"2025-11-03",1.44,11.81,1474900,{"date":1646,"open":675,"high":1647,"low":1648,"close":591,"change":613,"percent_change":1649,"volume":1650,"transactions":9,"vwap":591},"2025-10-31",1.342,1.254,0.79,677600,{"date":1652,"open":767,"high":1653,"low":663,"close":675,"change":713,"percent_change":1654,"volume":1655,"transactions":9,"vwap":675},"2025-10-30",1.307,-2.33,445300,{"date":1657,"open":809,"high":1658,"low":664,"close":664,"change":584,"percent_change":1659,"volume":1660,"transactions":9,"vwap":664},"2025-10-29",1.378,-3.01,517500,{"date":1662,"open":1663,"high":1603,"low":809,"close":809,"change":1169,"percent_change":1664,"volume":1665,"transactions":9,"vwap":809},"2025-10-28",1.39,-3.62,422700,{"date":1667,"open":1668,"high":1669,"low":814,"close":814,"change":622,"percent_change":1670,"volume":1556,"transactions":9,"vwap":814},"2025-10-27",1.41,1.43,-1.43,{"date":1672,"open":1668,"high":1668,"low":1663,"close":1673,"change":113,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-24",1.4,-0.71,234800,{"date":1677,"open":1668,"high":1668,"low":814,"close":1668,"change":113,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1668},"2025-10-23",-0.7,429900,{"date":1681,"open":1673,"high":1682,"low":1663,"close":536,"change":630,"percent_change":1446,"volume":1683,"transactions":9,"vwap":536},"2025-10-22",1.446,662800,{"date":1685,"open":536,"high":536,"low":815,"close":1663,"change":622,"percent_change":485,"volume":1686,"transactions":9,"vwap":1663},"2025-10-21",370400,{"date":1688,"open":1668,"high":1669,"low":1663,"close":1668,"change":437,"percent_change":1642,"volume":1689,"transactions":9,"vwap":1668},"2025-10-20",372100,{"date":1691,"open":814,"high":1692,"low":815,"close":1663,"change":113,"percent_change":1674,"volume":1693,"transactions":9,"vwap":1663},"2025-10-17",1.405,519500,{"date":1695,"open":1673,"high":536,"low":814,"close":1673,"change":595,"percent_change":595,"volume":1696,"transactions":9,"vwap":1673},"2025-10-16",361300,{"date":1698,"open":1673,"high":1699,"low":1700,"close":1673,"change":595,"percent_change":595,"volume":705,"transactions":9,"vwap":1673},"2025-10-15",1.435,1.37,{"date":1702,"open":83,"high":1668,"low":791,"close":1673,"change":915,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1673},"2025-10-14",3.7,659500,{"date":1706,"open":802,"high":1700,"low":791,"close":802,"change":437,"percent_change":842,"volume":1707,"transactions":9,"vwap":802},"2025-10-13",360200,{"date":1709,"open":1663,"high":1710,"low":766,"close":809,"change":584,"percent_change":1711,"volume":1712,"transactions":9,"vwap":809},"2025-10-10",1.425,-2.92,754400,{"date":1714,"open":815,"high":1673,"low":815,"close":1700,"change":622,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1700},"2025-10-09",-1.44,515300,{"date":1718,"open":1668,"high":1699,"low":815,"close":1663,"change":613,"percent_change":300,"volume":1719,"transactions":9,"vwap":1663},"2025-10-08",654400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":814,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":814},"2025-10-07",1.51,1.515,1.375,-0.13,-8.61,887200,{"date":1729,"open":1730,"high":1730,"low":1722,"close":1722,"change":666,"percent_change":1559,"volume":1731,"transactions":9,"vwap":1722},"2025-10-06",1.58,450300,{"date":1733,"open":849,"high":1730,"low":1734,"close":394,"change":290,"percent_change":736,"volume":1527,"transactions":9,"vwap":394},"2025-10-03",1.534,{"date":1736,"open":865,"high":865,"low":842,"close":864,"change":713,"percent_change":623,"volume":1737,"transactions":9,"vwap":864},"2025-10-02",444100,{"date":1739,"open":865,"high":394,"low":1722,"close":856,"change":595,"percent_change":595,"volume":1740,"transactions":9,"vwap":856},"2025-10-01",525300,{"date":1742,"open":864,"high":1743,"low":843,"close":856,"change":437,"percent_change":767,"volume":1744,"transactions":9,"vwap":856},"2025-09-30",1.565,593100,{"date":1746,"open":865,"high":394,"low":864,"close":849,"change":622,"percent_change":1157,"volume":1747,"transactions":9,"vwap":849},"2025-09-29",377200,{"date":1749,"open":849,"high":856,"low":1722,"close":856,"change":630,"percent_change":1750,"volume":1751,"transactions":9,"vwap":856},"2025-09-26",1.96,340500,{"date":1753,"open":856,"high":1730,"low":1722,"close":864,"change":584,"percent_change":1754,"volume":1755,"transactions":9,"vwap":864},"2025-09-25",-2.55,508200,{"date":1757,"open":865,"high":850,"low":849,"close":394,"change":437,"percent_change":664,"volume":1758,"transactions":9,"vwap":394},"2025-09-24",713400,{"date":1760,"open":849,"high":1761,"low":864,"close":865,"change":595,"percent_change":595,"volume":1762,"transactions":9,"vwap":865},"2025-09-23",1.59,639800,{"date":1764,"open":906,"high":1765,"low":843,"close":865,"change":342,"percent_change":1766,"volume":1767,"transactions":9,"vwap":865},"2025-09-22",1.639,-6.63,981300,{"date":1769,"open":863,"high":704,"low":1770,"close":884,"change":1169,"percent_change":1711,"volume":1771,"transactions":9,"vwap":884},"2025-09-19",1.62,7020600,{"date":1773,"open":870,"high":1090,"low":877,"close":863,"change":113,"percent_change":879,"volume":1774,"transactions":9,"vwap":863},"2025-09-18",733300,{"date":1776,"open":312,"high":1777,"low":1778,"close":704,"change":290,"percent_change":1256,"volume":1779,"transactions":9,"vwap":704},"2025-09-17",1.805,1.662,773300,{"date":1781,"open":363,"high":704,"low":1730,"close":862,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":862},"2025-09-16",0.09,5.66,418500,{"date":1786,"open":906,"high":905,"low":1787,"close":1761,"change":622,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1761},"2025-09-15",1.575,-1.24,392800,{"date":1791,"open":906,"high":1792,"low":1730,"close":850,"change":1169,"percent_change":1659,"volume":1793,"transactions":9,"vwap":850},"2025-09-12",1.665,430400,{"date":1795,"open":849,"high":720,"low":1796,"close":884,"change":393,"percent_change":434,"volume":1797,"transactions":9,"vwap":884},"2025-09-11",1.537,711300,{"date":1799,"open":394,"high":1761,"low":843,"close":864,"change":1169,"percent_change":1800,"volume":1801,"transactions":9,"vwap":864},"2025-09-10",-3.16,463100,{"date":1803,"open":1761,"high":1770,"low":1804,"close":1730,"change":713,"percent_change":547,"volume":1805,"transactions":9,"vwap":1730},"2025-09-09",1.555,446100,{"date":1807,"open":849,"high":906,"low":1808,"close":850,"change":907,"percent_change":1809,"volume":1810,"transactions":9,"vwap":850},"2025-09-08",1.525,5.23,609900,{"date":1812,"open":1722,"high":1730,"low":1722,"close":864,"change":437,"percent_change":791,"volume":1813,"transactions":9,"vwap":864},"2025-09-05",416600,{"date":1815,"open":856,"high":394,"low":1722,"close":1722,"change":713,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1722},"2025-09-04",-1.95,364200,{"date":1819,"open":843,"high":1730,"low":920,"close":849,"change":595,"percent_change":595,"volume":1820,"transactions":9,"vwap":849},"2025-09-03",626500,{"date":1822,"open":865,"high":856,"low":1722,"close":849,"change":113,"percent_change":1823,"volume":1824,"transactions":9,"vwap":849},"2025-09-02",-0.65,650900,{"date":1826,"open":856,"high":363,"low":849,"close":865,"change":595,"percent_change":595,"volume":1827,"transactions":9,"vwap":865},"2025-08-29",449900,{"date":1829,"open":850,"high":906,"low":849,"close":865,"change":666,"percent_change":1830,"volume":1831,"transactions":9,"vwap":865},"2025-08-28",-3.73,565400,{"date":1833,"open":856,"high":906,"low":1834,"close":850,"change":915,"percent_change":1835,"volume":1836,"transactions":9,"vwap":850},"2025-08-27",1.552,3.21,413700,{"date":1838,"open":1761,"high":1770,"low":843,"close":856,"change":713,"percent_change":1839,"volume":1840,"transactions":9,"vwap":856},"2025-08-26",-1.89,446600,{"date":1842,"open":864,"high":1843,"low":1808,"close":1761,"change":915,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1761},"2025-08-25",1.655,3.25,883600,{"date":1847,"open":851,"high":394,"low":953,"close":849,"change":1782,"percent_change":1848,"volume":1849,"transactions":9,"vwap":849},"2025-08-22",6.21,770800,{"date":1851,"open":1852,"high":1853,"low":536,"close":1852,"change":595,"percent_change":595,"volume":1854,"transactions":9,"vwap":1852},"2025-08-21",1.45,1.475,264300,{"date":1856,"open":842,"high":1857,"low":1852,"close":1852,"change":584,"percent_change":1483,"volume":1858,"transactions":9,"vwap":1852},"2025-08-20",1.505,362900,{"date":1860,"open":851,"high":864,"low":1642,"close":920,"change":613,"percent_change":1861,"volume":1862,"transactions":9,"vwap":920},"2025-08-19",0.68,689900,{"date":1864,"open":842,"high":394,"low":1673,"close":851,"change":713,"percent_change":1865,"volume":1866,"transactions":9,"vwap":851},"2025-08-18",-1.99,1959300,{"date":1868,"open":856,"high":1730,"low":1722,"close":1722,"change":666,"percent_change":1559,"volume":1869,"transactions":9,"vwap":1722},"2025-08-15",441500,{"date":1871,"open":849,"high":1761,"low":842,"close":394,"change":113,"percent_change":1872,"volume":1873,"transactions":9,"vwap":394},"2025-08-14",-0.63,824900,{"date":1875,"open":1669,"high":363,"low":1669,"close":1730,"change":362,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1730},"2025-08-13",9.72,1168700,{"date":1879,"open":953,"high":864,"low":1669,"close":1642,"change":613,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1642},"2025-08-12",0.7,861400,{"date":1883,"open":1852,"high":1884,"low":1668,"close":1669,"change":113,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1669},"2025-08-11",1.46,-0.69,564100,{"date":1888,"open":849,"high":856,"low":814,"close":1642,"change":342,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1642},"2025-08-08",-7.1,969200,{"date":1892,"open":809,"high":1787,"low":592,"close":865,"change":958,"percent_change":1893,"volume":1894,"transactions":9,"vwap":865},"2025-08-07",20.16,3247100,{"date":1896,"open":536,"high":536,"low":760,"close":664,"change":761,"percent_change":1897,"volume":1898,"transactions":9,"vwap":664},"2025-08-06",-7.19,1196400,{"date":1900,"open":871,"high":884,"low":814,"close":1663,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1663},"2025-08-05",-0.26,-15.76,1675200,{"date":1905,"open":312,"high":900,"low":906,"close":905,"change":613,"percent_change":1906,"volume":1907,"transactions":9,"vwap":905},"2025-08-04",0.61,785200,{"date":1909,"open":312,"high":720,"low":1910,"close":871,"change":666,"percent_change":1911,"volume":1912,"transactions":9,"vwap":871},"2025-08-01",1.605,-3.53,709000,{"date":1914,"open":1915,"high":1915,"low":900,"close":877,"change":761,"percent_change":1916,"volume":1917,"transactions":9,"vwap":877},"2025-07-31",1.81,-5.56,856100,{"date":1919,"open":1920,"high":1921,"low":883,"close":883,"change":786,"percent_change":1922,"volume":1923,"transactions":9,"vwap":883},"2025-07-30",1.9,1.953,-4.26,481900,{"date":1925,"open":229,"high":1926,"low":1927,"close":1928,"change":187,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-29",2.03,1.875,1.88,-6,572100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":713,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-28",2.07,2.1,1.982,2,-1.48,752400,{"date":1940,"open":1941,"high":1942,"low":1927,"close":1926,"change":393,"percent_change":1943,"volume":1399,"transactions":9,"vwap":1926},"2025-07-25",1.91,2.09,6.84,{"date":1945,"open":1459,"high":1459,"low":1946,"close":1920,"change":872,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1920},"2025-07-24",1.85,-3.55,931200,{"date":1950,"open":1459,"high":1933,"low":1951,"close":1952,"change":108,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-23",1.895,1.97,3.14,1887000,{"date":1956,"open":863,"high":1957,"low":863,"close":1941,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1941},"2025-07-22",1.92,0.22,13.02,2312700,{"date":1962,"open":870,"high":1915,"low":884,"close":720,"change":108,"percent_change":1963,"volume":1964,"transactions":9,"vwap":720},"2025-07-21",3.68,1384800,{"date":1966,"open":1090,"high":1090,"low":906,"close":906,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":906},"2025-07-18",-0.14,-7.91,919600,{"date":1971,"open":536,"high":1972,"low":1668,"close":209,"change":958,"percent_change":1973,"volume":1974,"transactions":9,"vwap":209},"2025-07-17",1.935,17.22,5762500,{"date":1976,"open":920,"high":394,"low":920,"close":1722,"change":290,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1722},"2025-07-16",2.72,592900,{"date":1980,"open":849,"high":849,"low":1981,"close":953,"change":622,"percent_change":1982,"volume":1983,"transactions":9,"vwap":953},"2025-07-15",1.445,-1.34,331200,{"date":1985,"open":865,"high":394,"low":1853,"close":920,"change":872,"percent_change":1986,"volume":1987,"transactions":9,"vwap":920},"2025-07-14",-4.49,435600,{"date":1989,"open":1761,"high":1761,"low":849,"close":856,"change":713,"percent_change":1839,"volume":1990,"transactions":9,"vwap":856},"2025-07-11",204653,{"date":1992,"open":865,"high":1993,"low":1723,"close":1761,"change":290,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1761},"2025-07-10",1.635,2.58,521700,{"date":1997,"open":871,"high":312,"low":849,"close":865,"change":755,"percent_change":866,"volume":1998,"transactions":9,"vwap":865},"2025-07-09",398600,{"date":2000,"open":394,"high":905,"low":865,"close":871,"change":108,"percent_change":2001,"volume":2002,"transactions":9,"vwap":871},"2025-07-08",3.8,753700,{"date":2004,"open":1730,"high":363,"low":849,"close":1730,"change":113,"percent_change":1872,"volume":2005,"transactions":9,"vwap":1730},"2025-07-07",655800,{"date":2007,"open":1730,"high":1770,"low":1743,"close":1761,"change":437,"percent_change":591,"volume":2008,"transactions":9,"vwap":1761},"2025-07-03",377900,{"date":2010,"open":843,"high":2011,"low":920,"close":394,"change":108,"percent_change":2012,"volume":2013,"transactions":9,"vwap":394},"2025-07-02",1.615,3.97,1001000,{"date":2015,"open":791,"high":1804,"low":808,"close":1722,"change":926,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1722},"2025-07-01",15.27,1427400,{"date":2019,"open":791,"high":1673,"low":808,"close":783,"change":113,"percent_change":2020,"volume":2021,"transactions":9,"vwap":783},"2025-06-30",-0.76,866800,{"date":2023,"open":663,"high":791,"low":61,"close":791,"change":907,"percent_change":2024,"volume":2025,"transactions":9,"vwap":791},"2025-06-27",6.45,2369800,{"date":2027,"open":767,"high":783,"low":682,"close":690,"change":1169,"percent_change":2028,"volume":2029,"transactions":9,"vwap":690},"2025-06-26",-3.88,1480400,{"date":2031,"open":815,"high":797,"low":664,"close":664,"change":872,"percent_change":2032,"volume":2033,"transactions":9,"vwap":664},"2025-06-25",-5.15,799900,{"date":2035,"open":815,"high":536,"low":809,"close":815,"change":915,"percent_change":2036,"volume":2037,"transactions":9,"vwap":815},"2025-06-24",3.82,1908500,{"date":2039,"open":802,"high":2040,"low":2041,"close":783,"change":584,"percent_change":1417,"volume":2042,"transactions":9,"vwap":783},"2025-06-23",1.369,1.286,1195700,{"date":2044,"open":536,"high":1884,"low":784,"close":802,"change":786,"percent_change":2045,"volume":2046,"transactions":9,"vwap":802},"2025-06-20",-5.59,1372200,{"date":2048,"open":1884,"high":920,"low":1669,"close":1669,"change":713,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1669},"2025-06-18",-2.05,370800,{"date":2052,"open":1722,"high":865,"low":1852,"close":1884,"change":666,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1884},"2025-06-17",-3.95,683300,{"date":2056,"open":864,"high":1804,"low":1884,"close":843,"change":437,"percent_change":809,"volume":2057,"transactions":9,"vwap":843},"2025-06-16",693400,{"date":2059,"open":1761,"high":2060,"low":842,"close":842,"change":342,"percent_change":2061,"volume":2062,"transactions":9,"vwap":842},"2025-06-13",1.619,-6.83,722900,{"date":2064,"open":906,"high":871,"low":1761,"close":850,"change":113,"percent_change":1076,"volume":2065,"transactions":9,"vwap":850},"2025-06-12",532500,{"date":2067,"open":720,"high":704,"low":1770,"close":1770,"change":666,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1770},"2025-06-11",-3.57,482000,{"date":2071,"open":704,"high":2072,"low":312,"close":862,"change":713,"percent_change":2073,"volume":2074,"transactions":9,"vwap":862},"2025-06-10",1.76,-1.75,626600,{"date":2076,"open":312,"high":2077,"low":1843,"close":863,"change":915,"percent_change":2078,"volume":2079,"transactions":9,"vwap":863},"2025-06-09",1.725,3.01,456600,{"date":2081,"open":862,"high":720,"low":871,"close":884,"change":437,"percent_change":682,"volume":2082,"transactions":9,"vwap":884},"2025-06-06",443400,{"date":2084,"open":889,"high":870,"low":871,"close":871,"change":761,"percent_change":2085,"volume":1995,"transactions":9,"vwap":871},"2025-06-05",-5.75,{"date":2087,"open":862,"high":870,"low":862,"close":891,"change":915,"percent_change":2088,"volume":2089,"transactions":9,"vwap":891},"2025-06-04",2.96,545400,{"date":2091,"open":863,"high":704,"low":905,"close":720,"change":622,"percent_change":2092,"volume":2093,"transactions":9,"vwap":720},"2025-06-03",-1.17,425600,{"date":2095,"open":883,"high":883,"low":2096,"close":863,"change":786,"percent_change":2097,"volume":2098,"transactions":9,"vwap":863},"2025-06-02",1.705,-4.47,541100,{"date":2100,"open":2101,"high":2102,"low":901,"close":1090,"change":1169,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1090},"2025-05-30",1.84,1.89,-2.72,530400,{"date":2106,"open":2107,"high":1927,"low":2108,"close":2101,"change":595,"percent_change":595,"volume":2109,"transactions":9,"vwap":2101},"2025-05-29",1.87,1.825,422800,{"date":2111,"open":1946,"high":2107,"low":2108,"close":2101,"change":113,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2101},"2025-05-28",-0.54,496700,{"date":2115,"open":373,"high":1957,"low":878,"close":1946,"change":613,"percent_change":1113,"volume":2116,"transactions":9,"vwap":1946},"2025-05-27",544800,{"date":2118,"open":1928,"high":604,"low":890,"close":2101,"change":786,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2101},"2025-05-23",-4.17,457600,{"date":2122,"open":1946,"high":604,"low":2123,"close":1957,"change":108,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1957},"2025-05-22",1.814,3.23,346500,{"date":2127,"open":2102,"high":2128,"low":373,"close":373,"change":1169,"percent_change":2129,"volume":2130,"transactions":9,"vwap":373},"2025-05-21",1.95,-2.62,542800,{"date":2132,"open":229,"high":1936,"low":1920,"close":1941,"change":872,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1941},"2025-05-20",-3.54,484700,{"date":2136,"open":2137,"high":229,"low":2137,"close":1459,"change":613,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1459},"2025-05-19",1.93,0.51,407600,{"date":2141,"open":604,"high":639,"low":2142,"close":1952,"change":630,"percent_change":865,"volume":2143,"transactions":9,"vwap":1952},"2025-05-16",1.925,586500,{"date":2145,"open":890,"high":2146,"low":890,"close":604,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":604},"2025-05-15",2.015,0.1,5.43,660900,{"date":2151,"open":890,"high":2107,"low":1915,"close":2101,"change":595,"percent_change":595,"volume":2152,"transactions":9,"vwap":2101},"2025-05-14",553200,{"date":2154,"open":901,"high":2107,"low":2072,"close":2101,"change":239,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2101},"2025-05-13",3.95,794000,{"date":2158,"open":720,"high":901,"low":884,"close":209,"change":362,"percent_change":380,"volume":2159,"transactions":9,"vwap":209},"2025-05-12",1052400,{"date":2161,"open":865,"high":906,"low":851,"close":906,"change":108,"percent_change":2036,"volume":2162,"transactions":9,"vwap":906},"2025-05-09",1358500,{"date":2164,"open":905,"high":905,"low":842,"close":394,"change":290,"percent_change":736,"volume":2165,"transactions":9,"vwap":394},"2025-05-08",1397200,{"date":2167,"open":901,"high":2168,"low":842,"close":864,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":864},"2025-05-07",1.836,-0.23,-13.07,2699100,{"date":2173,"open":2174,"high":2175,"low":870,"close":2072,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2072},"2025-05-06",1.945,2.017,-0.61,-25.74,3420100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":907,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-05",2.28,2.395,2.27,2.37,3.49,911800,{"date":2188,"open":383,"high":2189,"low":2190,"close":2191,"change":915,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-02",2.345,2.25,2.29,2.23,762700,{"date":2195,"open":2191,"high":2196,"low":2197,"close":2197,"change":584,"percent_change":2073,"volume":2198,"transactions":9,"vwap":2197},"2025-05-01",2.31,2.24,870100,{"date":2200,"open":2191,"high":2201,"low":2190,"close":2181,"change":622,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2181},"2025-04-30",2.32,-0.87,301300,{"date":2205,"open":2206,"high":1563,"low":2183,"close":2206,"change":113,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-04-29",2.3,-0.43,391300,{"date":2210,"open":2191,"high":2189,"low":2211,"close":2196,"change":613,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2196},"2025-04-28",2.275,0.43,337300,{"date":2215,"open":383,"high":2201,"low":2216,"close":2206,"change":630,"percent_change":791,"volume":2217,"transactions":9,"vwap":2206},"2025-04-25",2.22,365300,{"date":2219,"open":2201,"high":2201,"low":2220,"close":2183,"change":713,"percent_change":343,"volume":2221,"transactions":9,"vwap":2183},"2025-04-24",2.245,760200,{"date":2223,"open":2197,"high":2201,"low":2224,"close":2206,"change":21,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2206},"2025-04-23",2.21,5.02,507000,{"date":180,"open":2228,"high":2220,"low":2229,"close":2230,"change":915,"percent_change":1563,"volume":2231,"transactions":9,"vwap":2230},2.14,2.12,2.19,574100]