[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRR":3,"homepage-market-summary":30,"stock-historical-BRR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRR","2026-09-21",{"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},"ProCap Financial, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","ProCap Financial Inc is focused on Bitcoin-focused media products and Bitcoin holdings. The Company typically provides advertising and marketing services through weekly digital media placements, including audio and social media advertisements. The Company offers media products to help independent investors understand financial markets, current events, and technology advancements. These media products include social media accounts, email newsletters, and audio or video content. The Company also added strategies related to the use of AI and automation to support the development and delivery of financial products and services.","5","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.07,3.93,4.1899,3.76,0.31,8.24,3840331.876218,14844,4.0053,10.57,1.31,1064304.8302606612,29.8,323,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":41},"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":39,"sparkline":91,"date":41},"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":39,"sparkline":98,"date":41},"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},16.25,932641,301243068.92308,-59.86,"2025-06-09",[182,183,192,202,213,224,233,243,253,262,273,283,292,303,313,323,332,340,349,356,364,373,381,390,400,410,421,431,441,449,456,463,471,480,488,494,501,510,517,525,533,539,548,557,566,574,579,583,588,593,600,608,614,620,626,633,641,647,652,658,663,669,675,679,683,688,693,699,704,709,712,717,723,728,733,737,742,749,754,761,767,772,777,781,785,789,792,797,803,806,812,817,824,828,832,836,841,845,849,853,857,862,866,869,873,877,881,885,889,893,897,902,906,910,914,919,923,927,931,935,939,943,950,957,965,972,978,984,990,996,1002,1006,1011,1015,1022,1027,1032,1039,1044,1049,1054,1061,1066,1070,1075,1079,1084,1089,1094,1099,1106,1113,1118,1123,1127,1132,1137,1142,1145,1148,1154,1160,1165,1170,1174,1182,1186,1191,1196,1203,1210,1217,1221,1226,1230,1236,1240,1246,1251,1256,1262,1267,1273,1279,1284,1288,1293,1296,1301,1307,1311,1316,1320,1326,1332,1338,1343,1352,1360,1368,1376,1384,1393,1399,1405,1409,1413,1417,1421,1426,1430,1434,1439,1442,1446,1451,1455,1458,1461,1465,1468,1471,1474,1478,1481,1485,1489,1493,1497,1501,1507,1510,1514,1518,1521,1526,1530,1535,1541,1544,1547,1551,1554,1558,1563,1567,1571,1575,1578,1581,1584,1587,1590,1593,1598,1604,1607,1611,1614,1618,1621,1624,1627,1630,1633,1636,1639,1643,1646,1651,1654,1659,1662,1666,1669,1673,1678,1683,1686,1690,1694,1698,1702,1705,1709,1714,1720,1727,1731,1735,1740,1743,1747,1751,1757,1763,1769,1775,1782,1790,1797,1804,1809,1818,1823,1827,1831,1835,1840,1846,1849,1855,1861,1867,1875,1882,1890,1899,1907,1914,1920,1924,1927],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":143,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-18",3.57,3.84,3.52,9.3,13514905.254172,15422,3.7401,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-17",3.34,3.54,3.44,0.19,5.85,3206046.287364,17327,3.4655,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-16",3.08,3.36,3.06,3.25,0.11,3.5,2661702.190089,12587,3.2657,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-15",3.18,3.32,3.1,3.14,-0.08,-2.48,2130822.437275,13650,3.2265,{"date":225,"open":82,"high":226,"low":82,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-14",3.3,3.22,0.1,3.21,2145233.879423,16542,3.2326,{"date":234,"open":82,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-11",3.185,3.02,3.12,0.14,4.7,1856237.12406,16313,3.1205,{"date":244,"open":245,"high":236,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-10",2.87,2.79,2.98,0.12,4.2,1595653.846004,10017,2.9618,{"date":254,"open":255,"high":247,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",2.75,2.86,0.13,4.76,2222256.881514,9772,2.8874,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",2.66,2.83,2.6,2.73,0.07,2.63,1309090.848009,7967,2.733,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-04",2.51,2.72,2.49,0.03,1.14,1213616.161082,6099,2.5889,{"date":284,"open":285,"high":286,"low":287,"close":269,"change":143,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-03",2.36,2.695,2.34,13.85,2695708.054056,10366,2.5439,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-02",2.18,2.375,2.09,2.31,0.23,11.06,1668073.846428,6777,2.2916,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":219,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-01",2.14,2.23,2.07,2.08,-3.7,814299.405521,4426,2.1403,{"date":314,"open":306,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-31",2.275,2.145,2.16,-0.06,-2.7,1042300.365132,5275,2.2133,{"date":324,"open":317,"high":325,"low":326,"close":327,"change":108,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-28",2.25,2.15,2.22,2.78,534349.579448,3236,2.2022,{"date":333,"open":334,"high":335,"low":317,"close":317,"change":113,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",2.19,2.305,-0.46,1020128.522533,5552,2.2312,{"date":341,"open":342,"high":343,"low":296,"close":344,"change":219,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-26",2.2,2.21,2.17,-3.56,909460.215799,4492,2.1608,{"date":350,"open":316,"high":351,"low":352,"close":325,"change":228,"percent_change":97,"volume":353,"transactions":354,"vwap":355},"2026-08-25",2.27,2.12,967025.231603,5984,2.1951,{"date":357,"open":326,"high":358,"low":359,"close":326,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-24",2.245,2.055,0,875106.191293,5957,2.1732,{"date":365,"open":325,"high":366,"low":367,"close":326,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",2.4199,2.135,-0.09,-4.02,1497342.81316,6348,2.2438,{"date":374,"open":308,"high":375,"low":308,"close":376,"change":238,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",2.33,2.24,6.67,1217681.240665,6664,2.2284,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":197,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-19",1.9,2.13,2.1,9.95,1115251.254778,3513,2.0632,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-18",1.78,1.935,1.91,0.09,4.95,599261.721939,3390,1.8725,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":238,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-17",1.675,1.835,1.67,1.82,8.33,650204.878599,3401,1.7686,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",1.69,1.71,1.62,1.68,-0.03,-1.75,407772.006995,4095,1.671,{"date":422,"open":423,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-13",1.77,1.8175,1.7,-0.07,-3.93,411433.375467,1768,1.723,{"date":432,"open":433,"high":434,"low":435,"close":392,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",1.76,1.8,1.665,0.01,0.56,709696.584252,4430,1.7445,{"date":442,"open":443,"high":444,"low":413,"close":423,"change":268,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",1.74,1.8149,4.12,287522.835755,2138,1.7492,{"date":450,"open":405,"high":451,"low":415,"close":425,"change":426,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",1.86,-3.95,595504.938087,4429,1.7448,{"date":457,"open":458,"high":403,"low":458,"close":423,"change":108,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",1.75,3.51,248256.957402,1682,1.7806,{"date":464,"open":423,"high":465,"low":404,"close":413,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",1.795,-0.02,-1.16,438129.372562,2277,1.7111,{"date":472,"open":434,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":443},"2026-08-05",1.83,1.72,1.73,-0.05,-2.81,254513.267497,2107,{"date":481,"open":482,"high":483,"low":392,"close":392,"change":113,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",1.79,1.87,-0.56,409969.453689,2986,1.8121,{"date":489,"open":425,"high":405,"low":425,"close":482,"change":395,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",5.29,325983.218388,3827,1.7944,{"date":495,"open":425,"high":474,"low":496,"close":425,"change":113,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",1.63,-0.58,261651.593838,2223,1.6794,{"date":502,"open":404,"high":503,"low":504,"close":413,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",1.725,1.662,0.04,2.4,230326.635076,1556,1.6998,{"date":511,"open":474,"high":433,"low":512,"close":404,"change":476,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",1.6409,-2.91,365140.698485,2474,1.6718,{"date":518,"open":519,"high":519,"low":425,"close":474,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",1.81,-0.12,-6.52,358242.939754,1730,1.7285,{"date":526,"open":473,"high":527,"low":528,"close":529,"change":108,"percent_change":89,"volume":530,"transactions":531,"vwap":532},"2026-07-27",1.859,1.775,1.84,457414.923494,1966,1.8227,{"date":534,"open":529,"high":483,"low":433,"close":392,"change":219,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",-4.3,303434.598619,1760,1.7923,{"date":540,"open":541,"high":542,"low":519,"close":451,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-23",1.99,2.03,-0.13,-6.53,924377.796776,3157,1.8655,{"date":549,"open":550,"high":551,"low":552,"close":541,"change":113,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-22",2,2.0477,1.975,-0.5,345773.47319,1782,2.0005,{"date":558,"open":559,"high":560,"low":561,"close":550,"change":562,"percent_change":103,"volume":563,"transactions":564,"vwap":565},"2026-07-21",1.97,2.065,1.93,0.02,684717.807001,3608,2.0038,{"date":567,"open":568,"high":560,"low":405,"close":569,"change":466,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",2.05,1.98,-1,1128916.340589,5959,1.9184,{"date":575,"open":576,"high":577,"low":561,"close":550,"change":360,"percent_change":360,"volume":578,"transactions":9,"vwap":550},"2026-07-17",1.95,2.105,818300,{"date":580,"open":296,"high":296,"low":561,"close":550,"change":543,"percent_change":581,"volume":582,"transactions":9,"vwap":550},"2026-07-16",-6.1,1026700,{"date":584,"open":576,"high":344,"low":394,"close":384,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":384},"2026-07-15",0.2,10.36,1991500,{"date":589,"open":473,"high":385,"low":423,"close":561,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":561},"2026-07-14",0.21,12.21,2801600,{"date":594,"open":595,"high":423,"low":596,"close":474,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":474},"2026-07-13",1.5,1.44,0.26,17.81,3916600,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":476,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-10",1.51,1.57,1.45,1.46,-3.31,194000,{"date":609,"open":610,"high":611,"low":612,"close":602,"change":562,"percent_change":83,"volume":613,"transactions":9,"vwap":602},"2026-07-09",1.49,1.53,1.48,147500,{"date":615,"open":611,"high":616,"low":612,"close":610,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":610},"2026-07-08",1.56,-0.11,-6.87,213500,{"date":621,"open":496,"high":415,"low":622,"close":623,"change":476,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-07",1.555,1.6,-3.03,340300,{"date":627,"open":628,"high":425,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":628},"2026-07-06",1.65,1.585,-0.005,-0.3,396600,{"date":634,"open":635,"high":412,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-02",1.52,1.515,1.655,0.145,9.6,1186200,{"date":642,"open":643,"high":644,"low":610,"close":602,"change":416,"percent_change":645,"volume":646,"transactions":9,"vwap":602},"2026-07-01",1.54,1.58,-1.95,496600,{"date":648,"open":610,"high":649,"low":612,"close":643,"change":650,"percent_change":205,"volume":651,"transactions":9,"vwap":643},"2026-06-30",1.605,0.05,918900,{"date":653,"open":654,"high":655,"low":26,"close":610,"change":268,"percent_change":656,"volume":657,"transactions":9,"vwap":610},"2026-06-29",1.42,1.545,4.93,1568800,{"date":659,"open":654,"high":604,"low":660,"close":654,"change":416,"percent_change":661,"volume":662,"transactions":9,"vwap":654},"2026-06-26",1.38,-2.07,646600,{"date":664,"open":602,"high":665,"low":666,"close":604,"change":318,"percent_change":667,"volume":668,"transactions":9,"vwap":604},"2026-06-25",1.59,1.4,-3.97,638000,{"date":670,"open":404,"high":404,"low":671,"close":602,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":602},"2026-06-24",1.482,-0.16,-9.58,549500,{"date":676,"open":605,"high":458,"low":605,"close":404,"change":197,"percent_change":677,"volume":678,"transactions":9,"vwap":404},"2026-06-23",12.84,1314200,{"date":680,"open":610,"high":623,"low":604,"close":612,"change":436,"percent_change":681,"volume":682,"transactions":9,"vwap":612},"2026-06-22",0.68,1085000,{"date":684,"open":602,"high":616,"low":605,"close":685,"change":466,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-18",1.47,-1.34,1047700,{"date":689,"open":616,"high":690,"low":612,"close":610,"change":219,"percent_change":691,"volume":692,"transactions":9,"vwap":610},"2026-06-17",1.619,-5.1,781800,{"date":694,"open":695,"high":696,"low":603,"close":603,"change":416,"percent_change":697,"volume":698,"transactions":9,"vwap":603},"2026-06-16",1.61,1.66,-1.88,631400,{"date":700,"open":696,"high":392,"low":701,"close":623,"change":466,"percent_change":702,"volume":703,"transactions":9,"vwap":623},"2026-06-15",1.595,-1.23,1008500,{"date":705,"open":413,"high":392,"low":414,"close":414,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":414},"2026-06-12",-0.1,-5.81,475900,{"date":710,"open":413,"high":458,"low":404,"close":474,"change":278,"percent_change":392,"volume":711,"transactions":9,"vwap":474},"2026-06-11",886300,{"date":713,"open":714,"high":405,"low":412,"close":412,"change":476,"percent_change":715,"volume":716,"transactions":9,"vwap":412},"2026-06-10",1.764,-2.87,2612600,{"date":718,"open":434,"high":719,"low":425,"close":443,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":443},"2026-06-09",1.855,-0.04,-2.25,559500,{"date":724,"open":482,"high":725,"low":458,"close":392,"change":650,"percent_change":726,"volume":727,"transactions":9,"vwap":392},"2026-06-08",1.869,2.89,707900,{"date":729,"open":529,"high":383,"low":402,"close":475,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":475},"2026-06-05",-0.17,-8.95,1842100,{"date":734,"open":561,"high":541,"low":451,"close":383,"change":416,"percent_change":735,"volume":736,"transactions":9,"vwap":383},"2026-06-04",-1.55,743300,{"date":738,"open":385,"high":385,"low":739,"close":561,"change":730,"percent_change":740,"volume":741,"transactions":9,"vwap":561},"2026-06-03",1.92,-8.1,776000,{"date":743,"open":744,"high":745,"low":296,"close":385,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":385},"2026-06-02",2.28,2.29,-0.24,-10.26,1983900,{"date":750,"open":306,"high":751,"low":316,"close":287,"change":197,"percent_change":752,"volume":753,"transactions":9,"vwap":287},"2026-06-01",2.38,8.84,1477700,{"date":755,"open":756,"high":757,"low":758,"close":326,"change":543,"percent_change":759,"volume":760,"transactions":9,"vwap":326},"2026-05-29",2.265,2.43,2.11,-5.7,1369300,{"date":762,"open":763,"high":764,"low":443,"close":744,"change":138,"percent_change":765,"volume":766,"transactions":9,"vwap":744},"2026-05-28",1.785,2.39,40.74,15384300,{"date":768,"open":611,"high":769,"low":612,"close":414,"change":248,"percent_change":770,"volume":771,"transactions":9,"vwap":414},"2026-05-27",1.64,8,1015300,{"date":773,"open":628,"high":628,"low":595,"close":595,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":595},"2026-05-26",-0.14,-8.54,966700,{"date":778,"open":475,"high":475,"low":649,"close":769,"change":219,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-05-22",-4.65,879500,{"date":782,"open":529,"high":529,"low":413,"close":474,"change":706,"percent_change":783,"volume":784,"transactions":9,"vwap":474},"2026-05-21",-5.49,986100,{"date":786,"open":473,"high":787,"low":433,"close":405,"change":360,"percent_change":360,"volume":788,"transactions":9,"vwap":405},"2026-05-20",1.85,447400,{"date":790,"open":559,"high":550,"low":434,"close":405,"change":730,"percent_change":775,"volume":791,"transactions":9,"vwap":405},"2026-05-19",1165200,{"date":793,"open":569,"high":794,"low":795,"close":541,"change":466,"percent_change":570,"volume":796,"transactions":9,"vwap":541},"2026-05-18",2.035,1.905,891100,{"date":798,"open":561,"high":799,"low":800,"close":801,"change":108,"percent_change":204,"volume":802,"transactions":9,"vwap":801},"2026-05-15",2.04,1.89,2.01,695200,{"date":804,"open":739,"high":552,"low":719,"close":576,"change":278,"percent_change":616,"volume":805,"transactions":9,"vwap":576},"2026-05-14",947700,{"date":807,"open":473,"high":808,"low":405,"close":739,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":739},"2026-05-13",1.96,0.08,4.35,754000,{"date":813,"open":561,"high":814,"low":473,"close":529,"change":368,"percent_change":815,"volume":816,"transactions":9,"vwap":529},"2026-05-12",1.955,-4.66,693800,{"date":818,"open":819,"high":820,"low":821,"close":561,"change":113,"percent_change":822,"volume":823,"transactions":9,"vwap":561},"2026-05-11",1.94,1.995,1.885,-0.52,1722100,{"date":825,"open":739,"high":550,"low":826,"close":819,"change":278,"percent_change":603,"volume":827,"transactions":9,"vwap":819},"2026-05-08",1.88,697800,{"date":829,"open":801,"high":799,"low":383,"close":394,"change":706,"percent_change":830,"volume":831,"transactions":9,"vwap":394},"2026-05-07",-4.98,775100,{"date":833,"open":542,"high":343,"low":569,"close":801,"change":466,"percent_change":834,"volume":835,"transactions":9,"vwap":801},"2026-05-06",-0.99,720600,{"date":837,"open":838,"high":839,"low":541,"close":542,"change":505,"percent_change":801,"volume":840,"transactions":9,"vwap":542},"2026-05-05",2.02,2.069,359100,{"date":842,"open":550,"high":843,"low":561,"close":541,"change":113,"percent_change":553,"volume":844,"transactions":9,"vwap":541},"2026-05-04",2.095,538100,{"date":846,"open":819,"high":799,"low":394,"close":550,"change":395,"percent_change":847,"volume":848,"transactions":9,"vwap":550},"2026-05-01",4.71,906500,{"date":850,"open":800,"high":561,"low":483,"close":394,"change":562,"percent_change":851,"volume":852,"transactions":9,"vwap":394},"2026-04-30",1.06,264900,{"date":854,"open":394,"high":561,"low":787,"close":800,"change":466,"percent_change":855,"volume":856,"transactions":9,"vwap":800},"2026-04-29",-1.05,353000,{"date":858,"open":576,"high":859,"low":519,"close":394,"change":720,"percent_change":860,"volume":861,"transactions":9,"vwap":394},"2026-04-28",1.988,-2.05,941000,{"date":863,"open":576,"high":384,"low":561,"close":576,"change":466,"percent_change":864,"volume":865,"transactions":9,"vwap":576},"2026-04-27",-1.02,569500,{"date":867,"open":739,"high":569,"low":451,"close":559,"change":108,"percent_change":218,"volume":868,"transactions":9,"vwap":559},"2026-04-24",214400,{"date":870,"open":808,"high":541,"low":394,"close":394,"change":426,"percent_change":871,"volume":872,"transactions":9,"vwap":394},"2026-04-23",-3.54,464200,{"date":874,"open":383,"high":542,"low":800,"close":569,"change":248,"percent_change":875,"volume":876,"transactions":9,"vwap":569},"2026-04-22",6.45,708700,{"date":878,"open":569,"high":550,"low":451,"close":451,"change":219,"percent_change":879,"volume":880,"transactions":9,"vwap":451},"2026-04-21",-4.12,430500,{"date":882,"open":541,"high":550,"low":800,"close":819,"change":426,"percent_change":883,"volume":884,"transactions":9,"vwap":819},"2026-04-20",-3.48,453800,{"date":886,"open":394,"high":352,"low":394,"close":801,"change":257,"percent_change":887,"volume":888,"transactions":9,"vwap":801},"2026-04-17",6.91,1600400,{"date":890,"open":576,"high":808,"low":529,"close":826,"change":476,"percent_change":891,"volume":892,"transactions":9,"vwap":826},"2026-04-16",-2.59,294300,{"date":894,"open":799,"high":307,"low":739,"close":561,"change":219,"percent_change":895,"volume":896,"transactions":9,"vwap":561},"2026-04-15",-3.98,701200,{"date":898,"open":482,"high":838,"low":482,"close":801,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":801},"2026-04-14",0.22,12.29,1689800,{"date":903,"open":394,"high":739,"low":392,"close":482,"change":520,"percent_change":904,"volume":905,"transactions":9,"vwap":482},"2026-04-13",-6.28,1523000,{"date":907,"open":819,"high":908,"low":405,"close":394,"change":505,"percent_change":305,"volume":909,"transactions":9,"vwap":394},"2026-04-10",1.969,1633500,{"date":911,"open":550,"high":307,"low":719,"close":483,"change":543,"percent_change":912,"volume":913,"transactions":9,"vwap":483},"2026-04-09",-6.5,1328700,{"date":915,"open":550,"high":916,"low":561,"close":550,"change":257,"percent_change":917,"volume":918,"transactions":9,"vwap":550},"2026-04-08",2.075,6.95,1581000,{"date":920,"open":383,"high":383,"low":423,"close":483,"change":416,"percent_change":921,"volume":922,"transactions":9,"vwap":483},"2026-04-07",-1.58,880000,{"date":924,"open":808,"high":838,"low":787,"close":383,"change":426,"percent_change":925,"volume":926,"transactions":9,"vwap":383},"2026-04-06",-3.55,823800,{"date":928,"open":383,"high":550,"low":405,"close":559,"change":562,"percent_change":929,"volume":930,"transactions":9,"vwap":559},"2026-04-02",1.03,1144200,{"date":932,"open":352,"high":334,"low":561,"close":576,"change":672,"percent_change":933,"volume":934,"transactions":9,"vwap":576},"2026-04-01",-7.58,1900600,{"date":936,"open":568,"high":334,"low":801,"close":758,"change":108,"percent_change":937,"volume":938,"transactions":9,"vwap":758},"2026-03-31",2.93,925300,{"date":940,"open":317,"high":317,"low":576,"close":568,"change":113,"percent_change":941,"volume":942,"transactions":9,"vwap":568},"2026-03-30",-0.49,706900,{"date":944,"open":757,"high":945,"low":568,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-27",2.56,2.06,-0.385,-15.75,1121500,{"date":951,"open":275,"high":952,"low":953,"close":954,"change":426,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-26",2.585,2.41,2.445,-2.78,245700,{"date":958,"open":959,"high":960,"low":757,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-25",2.46,2.55,2.515,0.075,3.07,301100,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":618,"volume":971,"transactions":9,"vwap":969},"2026-03-24",2.57,2.64,2.44,-0.18,278800,{"date":973,"open":974,"high":255,"low":275,"close":975,"change":426,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-23",2.74,2.62,-2.6,408300,{"date":979,"open":246,"high":265,"low":980,"close":981,"change":706,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-20",2.65,2.69,-3.58,4666200,{"date":985,"open":981,"high":986,"low":987,"close":246,"change":278,"percent_change":988,"volume":989,"transactions":9,"vwap":246},"2026-03-19",2.805,2.67,1.09,369800,{"date":991,"open":992,"high":992,"low":267,"close":993,"change":520,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-18",2.85,2.76,-4.17,529300,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":108,"percent_change":384,"volume":1001,"transactions":9,"vwap":1000},"2026-03-17",2.82,2.94,2.88,606500,{"date":1003,"open":267,"high":726,"low":264,"close":998,"change":208,"percent_change":1004,"volume":1005,"transactions":9,"vwap":998},"2026-03-16",4.06,386900,{"date":1007,"open":974,"high":256,"low":1008,"close":1009,"change":562,"percent_change":160,"volume":1010,"transactions":9,"vwap":1009},"2026-03-13",2.7,2.71,578500,{"date":1012,"open":255,"high":1013,"low":266,"close":981,"change":617,"percent_change":427,"volume":1014,"transactions":9,"vwap":981},"2026-03-12",2.77,1288400,{"date":1016,"open":1017,"high":726,"low":1018,"close":1019,"change":720,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-11",2.84,2.755,2.8,-1.41,520300,{"date":1023,"open":1000,"high":1024,"low":1025,"close":1017,"change":360,"percent_change":360,"volume":1026,"transactions":9,"vwap":1017},"2026-03-10",2.92,2.744,1442400,{"date":1028,"open":974,"high":256,"low":968,"close":1017,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-03-09",0.165,6.17,1247400,{"date":1033,"open":255,"high":1034,"low":975,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-06",2.769,2.675,-0.095,-3.43,716100,{"date":1040,"open":256,"high":1041,"low":264,"close":1013,"change":318,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1013},"2026-03-05",2.95,-2.12,966800,{"date":1045,"open":1046,"high":82,"low":998,"close":265,"change":520,"percent_change":1047,"volume":1048,"transactions":9,"vwap":265},"2026-03-04",2.99,-4.07,1858000,{"date":1050,"open":1051,"high":1052,"low":276,"close":1041,"change":650,"percent_change":474,"volume":1053,"transactions":9,"vwap":1041},"2026-03-03",2.81,3.035,927100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":123,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-02",2.68,2.9,2.536,9.43,930900,{"date":1062,"open":1019,"high":1019,"low":1063,"close":980,"change":543,"percent_change":1064,"volume":1065,"transactions":9,"vwap":980},"2026-02-27",2.555,-4.68,471600,{"date":1067,"open":1019,"high":256,"low":1068,"close":328,"change":360,"percent_change":360,"volume":1069,"transactions":9,"vwap":328},"2026-02-26",2.702,721000,{"date":1071,"open":980,"high":1019,"low":980,"close":328,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":328},"2026-02-25",0.18,6.92,1167700,{"date":1076,"open":295,"high":980,"low":287,"close":266,"change":1072,"percent_change":1077,"volume":1078,"transactions":9,"vwap":266},"2026-02-24",7.44,991100,{"date":1080,"open":506,"high":1081,"low":335,"close":1082,"change":268,"percent_change":247,"volume":1083,"transactions":9,"vwap":1082},"2026-02-23",2.54,2.42,853800,{"date":1085,"open":375,"high":969,"low":1086,"close":1087,"change":809,"percent_change":187,"volume":1088,"transactions":9,"vwap":1087},"2026-02-20",2.255,2.35,416000,{"date":1090,"open":744,"high":1087,"low":1091,"close":351,"change":113,"percent_change":1092,"volume":1093,"transactions":9,"vwap":351},"2026-02-19",2.225,-0.44,144300,{"date":1095,"open":1096,"high":275,"low":342,"close":744,"change":970,"percent_change":1097,"volume":1098,"transactions":9,"vwap":744},"2026-02-18",2.45,-7.32,778900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":959,"change":318,"percent_change":1104,"volume":1105,"transactions":9,"vwap":959},"2026-02-17",2.47,2.5,2.3,-2.38,535300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":505,"percent_change":695,"volume":1112,"transactions":9,"vwap":1111},"2026-02-13",2.48,2.581,2.418,2.52,373800,{"date":1114,"open":1115,"high":266,"low":757,"close":1108,"change":368,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1108},"2026-02-12",2.58,-3.5,738600,{"date":1119,"open":959,"high":1120,"low":1103,"close":967,"change":1072,"percent_change":1121,"volume":1122,"transactions":9,"vwap":967},"2026-02-11",2.59,7.53,626300,{"date":1124,"open":297,"high":945,"low":325,"close":764,"change":113,"percent_change":1125,"volume":1126,"transactions":9,"vwap":764},"2026-02-10",-0.42,1026500,{"date":1128,"open":325,"high":1129,"low":541,"close":506,"change":298,"percent_change":1130,"volume":1131,"transactions":9,"vwap":506},"2026-02-09",2.455,10.6,2090800,{"date":1133,"open":819,"high":376,"low":819,"close":344,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":344},"2026-02-06",0.28,14.81,1258600,{"date":1138,"open":326,"high":326,"low":800,"close":800,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":800},"2026-02-05",-0.35,-15.62,682300,{"date":1143,"open":745,"high":506,"low":384,"close":376,"change":360,"percent_change":360,"volume":1144,"transactions":9,"vwap":376},"2026-02-04",372100,{"date":1146,"open":745,"high":757,"low":316,"close":376,"change":720,"percent_change":417,"volume":1147,"transactions":9,"vwap":376},"2026-02-03",1139000,{"date":1149,"open":277,"high":277,"low":1150,"close":744,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":744},"2026-02-02",2.26,-0.23,-9.16,510600,{"date":1155,"open":264,"high":276,"low":1156,"close":275,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":275},"2026-01-30",2.465,-0.19,-7.04,345300,{"date":1161,"open":217,"high":217,"low":960,"close":1008,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1008},"2026-01-29",-0.32,-10.6,546100,{"date":1166,"open":963,"high":227,"low":1167,"close":236,"change":476,"percent_change":1168,"volume":1169,"transactions":9,"vwap":236},"2026-01-28",3.01,-1.63,184100,{"date":1171,"open":1172,"high":217,"low":1172,"close":963,"change":562,"percent_change":138,"volume":1173,"transactions":9,"vwap":963},"2026-01-27",3.03,214300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":543,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-26",3.04,3.125,3,3.05,-4.09,168700,{"date":1183,"open":206,"high":215,"low":1172,"close":215,"change":208,"percent_change":1184,"volume":1185,"transactions":9,"vwap":215},"2026-01-23",3.58,208500,{"date":1187,"open":1188,"high":1188,"low":1057,"close":963,"change":520,"percent_change":1189,"volume":1190,"transactions":9,"vwap":963},"2026-01-22",3.2,-3.76,409100,{"date":1192,"open":206,"high":1193,"low":206,"close":1194,"change":395,"percent_change":1057,"volume":1195,"transactions":9,"vwap":1194},"2026-01-21",3.24,3.19,359400,{"date":1197,"open":1198,"high":1199,"low":963,"close":217,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":217},"2026-01-20",3.17,3.27,-0.25,-7.46,394800,{"date":1204,"open":1205,"high":1206,"low":207,"close":1207,"change":774,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-16",3.43,3.49,3.35,-4.01,376800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1206,"change":368,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1206},"2026-01-15",3.66,3.69,3.315,-2.51,357200,{"date":1218,"open":185,"high":1219,"low":1205,"close":1184,"change":228,"percent_change":245,"volume":1220,"transactions":9,"vwap":1184},"2026-01-14",3.77,489600,{"date":1222,"open":1184,"high":1184,"low":226,"close":1223,"change":368,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-13",3.48,-2.52,351000,{"date":1227,"open":1205,"high":1213,"low":1228,"close":185,"change":248,"percent_change":1223,"volume":1229,"transactions":9,"vwap":185},"2026-01-12",3.4,238900,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":108,"percent_change":423,"volume":1235,"transactions":9,"vwap":1234},"2026-01-09",3.31,3.503,3.45,253100,{"date":1237,"open":1232,"high":459,"low":1199,"close":1238,"change":368,"percent_change":891,"volume":1239,"transactions":9,"vwap":1238},"2026-01-08",3.39,349300,{"date":1241,"open":1242,"high":1184,"low":1243,"close":1223,"change":466,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1223},"2026-01-07",3.42,3.413,-0.57,129100,{"date":1247,"open":1248,"high":19,"low":226,"close":209,"change":1151,"percent_change":1249,"volume":1250,"transactions":9,"vwap":209},"2026-01-06",3.73,-6.17,592200,{"date":1252,"open":1253,"high":19,"low":1199,"close":1248,"change":1072,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1248},"2026-01-05",3.67,5.07,630900,{"date":1257,"open":1258,"high":1259,"low":209,"close":1258,"change":562,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-02",3.55,3.78,0.57,990400,{"date":1263,"open":1232,"high":195,"low":1199,"close":1264,"change":298,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-12-31",3.53,6.97,1109600,{"date":1268,"open":1269,"high":195,"low":1270,"close":226,"change":720,"percent_change":1271,"volume":1272,"transactions":9,"vwap":226},"2025-12-30",3.33,3.15,-1.2,1474700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":194,"change":143,"percent_change":1130,"volume":1278,"transactions":9,"vwap":194},"2025-12-29",2.96,3.38,2.945,1249300,{"date":1280,"open":1194,"high":1194,"low":1024,"close":236,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":236},"2025-12-26",-0.15,-4.73,407700,{"date":1285,"open":1000,"high":1188,"low":1000,"close":1198,"change":597,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1198},"2025-12-24",8.93,558300,{"date":1289,"open":217,"high":217,"low":328,"close":1290,"change":426,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-23",2.91,-2.35,1391900,{"date":1294,"open":1270,"high":1188,"low":1275,"close":247,"change":617,"percent_change":345,"volume":1295,"transactions":9,"vwap":247},"2025-12-22",939600,{"date":1297,"open":216,"high":196,"low":1298,"close":82,"change":617,"percent_change":1299,"volume":1300,"transactions":9,"vwap":82},"2025-12-19",3.056,-3.44,3037200,{"date":1302,"open":1303,"high":1304,"low":215,"close":1188,"change":113,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1188},"2025-12-18",3.56,3.59,-0.31,826800,{"date":1308,"open":229,"high":1238,"low":1270,"close":229,"change":505,"percent_change":1309,"volume":1310,"transactions":9,"vwap":229},"2025-12-17",1.26,826900,{"date":1312,"open":229,"high":226,"low":1313,"close":1198,"change":774,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1198},"2025-12-16",3.105,-4.23,418800,{"date":1317,"open":209,"high":209,"low":217,"close":1232,"change":720,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1232},"2025-12-15",-1.19,1515200,{"date":1321,"open":1213,"high":1322,"low":216,"close":1207,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1207},"2025-12-12",3.82,-0.48,-12.53,3374600,{"date":1327,"open":1234,"high":1328,"low":1207,"close":1329,"change":153,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-11",4,3.83,10.06,1017700,{"date":1333,"open":1334,"high":1335,"low":1242,"close":1223,"change":617,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1223},"2025-12-10",3.72,3.8,-3.06,1672100,{"date":1339,"open":1340,"high":1341,"low":459,"close":1304,"change":1281,"percent_change":1208,"volume":1342,"transactions":9,"vwap":1304},"2025-12-09",3.99,4.02,3489900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-08",4.11,4.19,3.68,3.74,-0.62,-14.22,4689400,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-05",5.8,3.75,4.36,-0.97,-18.2,4799400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1057,"volume":1367,"transactions":9,"vwap":1365},"2025-12-04",5.1,6.24,5.09,5.33,0.15,1214700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1151,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-03",4.8,5.43,4.48,5.18,-4.25,1988800,{"date":1377,"open":1378,"high":1379,"low":490,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-02",5.75,5.89,5.41,-0.36,-6.24,2184900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-01",8.15,8.22,5.72,5.77,-4.38,-43.15,2555100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1395,"change":630,"percent_change":476,"volume":1398,"transactions":9,"vwap":1395},"2025-11-28",10.15,10.16,9.71,1115100,{"date":1400,"open":1396,"high":1401,"low":1395,"close":1402,"change":1403,"percent_change":650,"volume":1404,"transactions":9,"vwap":1402},"2025-11-26",10.171,10.155,0.005,1107400,{"date":1406,"open":1407,"high":1396,"low":1407,"close":1395,"change":436,"percent_change":228,"volume":1408,"transactions":9,"vwap":1395},"2025-11-25",10.14,1902500,{"date":1410,"open":1395,"high":1396,"low":1411,"close":1407,"change":360,"percent_change":360,"volume":1412,"transactions":9,"vwap":1407},"2025-11-24",10.13,2122800,{"date":1414,"open":1415,"high":1395,"low":1415,"close":1407,"change":360,"percent_change":360,"volume":1416,"transactions":9,"vwap":1407},"2025-11-21",10.135,983200,{"date":1418,"open":1395,"high":1419,"low":1407,"close":1407,"change":113,"percent_change":706,"volume":1420,"transactions":9,"vwap":1407},"2025-11-20",10.165,580900,{"date":1422,"open":1395,"high":1423,"low":1424,"close":1395,"change":360,"percent_change":360,"volume":1425,"transactions":9,"vwap":1395},"2025-11-19",10.19,10.145,1325500,{"date":1427,"open":1407,"high":1428,"low":1407,"close":1395,"change":360,"percent_change":360,"volume":1429,"transactions":9,"vwap":1395},"2025-11-18",10.2,1017500,{"date":1431,"open":1395,"high":1396,"low":1407,"close":1395,"change":466,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1395},"2025-11-17",-0.2,514600,{"date":1435,"open":1396,"high":1436,"low":1396,"close":1437,"change":113,"percent_change":706,"volume":1438,"transactions":9,"vwap":1437},"2025-11-14",10.18,10.17,290200,{"date":1440,"open":1396,"high":1436,"low":1396,"close":1436,"change":562,"percent_change":585,"volume":1441,"transactions":9,"vwap":1436},"2025-11-13",396800,{"date":1443,"open":1436,"high":1444,"low":1396,"close":1396,"change":466,"percent_change":1432,"volume":1445,"transactions":9,"vwap":1396},"2025-11-12",10.186,664800,{"date":1447,"open":1448,"high":1448,"low":1436,"close":1436,"change":416,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1436},"2025-11-11",10.21,-0.29,447600,{"date":1452,"open":1448,"high":1453,"low":1423,"close":1448,"change":360,"percent_change":360,"volume":1454,"transactions":9,"vwap":1448},"2025-11-10",10.22,508100,{"date":1456,"open":1453,"high":1453,"low":1448,"close":1448,"change":113,"percent_change":706,"volume":1457,"transactions":9,"vwap":1448},"2025-11-07",566000,{"date":1459,"open":1448,"high":1453,"low":1448,"close":1453,"change":436,"percent_change":228,"volume":1460,"transactions":9,"vwap":1453},"2025-11-06",863700,{"date":1462,"open":1448,"high":1453,"low":1463,"close":1448,"change":360,"percent_change":360,"volume":1464,"transactions":9,"vwap":1448},"2025-11-05",10.205,1315400,{"date":1466,"open":1448,"high":1453,"low":1428,"close":1448,"change":113,"percent_change":706,"volume":1467,"transactions":9,"vwap":1448},"2025-11-04",431700,{"date":1469,"open":1448,"high":1453,"low":1448,"close":1453,"change":436,"percent_change":228,"volume":1470,"transactions":9,"vwap":1453},"2025-11-03",157100,{"date":1472,"open":1448,"high":1453,"low":1448,"close":1448,"change":360,"percent_change":360,"volume":1473,"transactions":9,"vwap":1448},"2025-10-31",293900,{"date":1475,"open":1448,"high":1476,"low":1448,"close":1448,"change":113,"percent_change":706,"volume":1477,"transactions":9,"vwap":1448},"2025-10-30",10.23,63400,{"date":1479,"open":1453,"high":1476,"low":1423,"close":1453,"change":113,"percent_change":706,"volume":1480,"transactions":9,"vwap":1453},"2025-10-29",642600,{"date":1482,"open":1476,"high":1483,"low":1448,"close":1476,"change":436,"percent_change":228,"volume":1484,"transactions":9,"vwap":1476},"2025-10-28",10.25,391700,{"date":1486,"open":1453,"high":1487,"low":1428,"close":1453,"change":360,"percent_change":360,"volume":1488,"transactions":9,"vwap":1453},"2025-10-27",10.24,429600,{"date":1490,"open":1453,"high":1491,"low":1448,"close":1453,"change":1403,"percent_change":650,"volume":1492,"transactions":9,"vwap":1453},"2025-10-24",10.225,162900,{"date":1494,"open":1448,"high":1476,"low":1428,"close":1495,"change":630,"percent_change":476,"volume":1496,"transactions":9,"vwap":1495},"2025-10-23",10.215,254600,{"date":1498,"open":1476,"high":1499,"low":1428,"close":1453,"change":476,"percent_change":941,"volume":1500,"transactions":9,"vwap":1453},"2025-10-22",10.242,567700,{"date":1502,"open":1503,"high":25,"low":1487,"close":1504,"change":809,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-10-21",10.275,10.27,0.79,3747500,{"date":1508,"open":1428,"high":1495,"low":1436,"close":1423,"change":113,"percent_change":706,"volume":1509,"transactions":9,"vwap":1423},"2025-10-20",81300,{"date":1511,"open":1428,"high":1495,"low":1423,"close":1428,"change":720,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1428},"2025-10-17",-0.39,271700,{"date":1515,"open":1476,"high":1516,"low":1453,"close":1487,"change":562,"percent_change":585,"volume":1517,"transactions":9,"vwap":1487},"2025-10-16",10.255,178600,{"date":1519,"open":1483,"high":1504,"low":1448,"close":1453,"change":720,"percent_change":1512,"volume":1520,"transactions":9,"vwap":1453},"2025-10-15",79200,{"date":1522,"open":1523,"high":1523,"low":1487,"close":1524,"change":720,"percent_change":1512,"volume":1525,"transactions":9,"vwap":1524},"2025-10-14",10.3,10.26,246700,{"date":1527,"open":1487,"high":1528,"low":1487,"close":1523,"change":650,"percent_change":54,"volume":1529,"transactions":9,"vwap":1523},"2025-10-13",10.31,367300,{"date":1531,"open":1524,"high":1532,"low":1533,"close":1483,"change":466,"percent_change":1157,"volume":1534,"transactions":9,"vwap":1483},"2025-10-10",10.34,10.245,574700,{"date":1536,"open":1436,"high":1537,"low":1538,"close":1504,"change":395,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1504},"2025-10-09",10.32,10.175,0.88,386200,{"date":1542,"open":1395,"high":1487,"low":1395,"close":1436,"change":360,"percent_change":360,"volume":1543,"transactions":9,"vwap":1436},"2025-10-08",230800,{"date":1545,"open":1396,"high":1423,"low":1395,"close":1436,"change":562,"percent_change":585,"volume":1546,"transactions":9,"vwap":1436},"2025-10-07",104800,{"date":1548,"open":1549,"high":1436,"low":1549,"close":1396,"change":562,"percent_change":585,"volume":1550,"transactions":9,"vwap":1396},"2025-10-06",10.11,137800,{"date":1552,"open":1395,"high":1396,"low":1549,"close":1407,"change":360,"percent_change":360,"volume":1553,"transactions":9,"vwap":1407},"2025-10-03",134700,{"date":1555,"open":1407,"high":1396,"low":1556,"close":1407,"change":562,"percent_change":585,"volume":1557,"transactions":9,"vwap":1407},"2025-10-02",10.08,364300,{"date":1559,"open":1411,"high":1407,"low":1560,"close":1561,"change":360,"percent_change":360,"volume":1562,"transactions":9,"vwap":1561},"2025-10-01",10.1,10.12,90100,{"date":1564,"open":1560,"high":1565,"low":1556,"close":1561,"change":360,"percent_change":360,"volume":1566,"transactions":9,"vwap":1561},"2025-09-30",10.133,146100,{"date":1568,"open":1561,"high":1407,"low":1569,"close":1561,"change":436,"percent_change":228,"volume":1570,"transactions":9,"vwap":1561},"2025-09-29",10.09,122400,{"date":1572,"open":1573,"high":1411,"low":1560,"close":1549,"change":113,"percent_change":706,"volume":1574,"transactions":9,"vwap":1549},"2025-09-26",10.125,209300,{"date":1576,"open":1411,"high":1411,"low":1560,"close":1561,"change":113,"percent_change":706,"volume":1577,"transactions":9,"vwap":1561},"2025-09-25",148000,{"date":1579,"open":1411,"high":1396,"low":1411,"close":1411,"change":360,"percent_change":360,"volume":1580,"transactions":9,"vwap":1411},"2025-09-24",159900,{"date":1582,"open":1411,"high":1402,"low":1561,"close":1411,"change":113,"percent_change":706,"volume":1583,"transactions":9,"vwap":1411},"2025-09-23",189200,{"date":1585,"open":1407,"high":1436,"low":1569,"close":1407,"change":436,"percent_change":228,"volume":1586,"transactions":9,"vwap":1407},"2025-09-22",367500,{"date":1588,"open":1411,"high":1423,"low":1560,"close":1411,"change":360,"percent_change":360,"volume":1589,"transactions":9,"vwap":1411},"2025-09-19",219300,{"date":1591,"open":1411,"high":1437,"low":1411,"close":1411,"change":360,"percent_change":360,"volume":1592,"transactions":9,"vwap":1411},"2025-09-18",161700,{"date":1594,"open":1437,"high":1437,"low":1561,"close":1411,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1411},"2025-09-17",-0.055,-0.54,85200,{"date":1599,"open":1395,"high":1428,"low":1549,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-09-16",10.185,0.035,0.34,202600,{"date":1605,"open":1436,"high":1436,"low":1395,"close":1395,"change":416,"percent_change":1449,"volume":1606,"transactions":9,"vwap":1395},"2025-09-15",22200,{"date":1608,"open":1407,"high":1423,"low":1561,"close":1436,"change":278,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1436},"2025-09-12",0.3,138300,{"date":1612,"open":1396,"high":1396,"low":1407,"close":1395,"change":436,"percent_change":228,"volume":1613,"transactions":9,"vwap":1395},"2025-09-11",22100,{"date":1615,"open":1616,"high":1437,"low":1561,"close":1407,"change":360,"percent_change":360,"volume":1617,"transactions":9,"vwap":1407},"2025-09-10",10.142,77500,{"date":1619,"open":1395,"high":1395,"low":1407,"close":1407,"change":562,"percent_change":585,"volume":1620,"transactions":9,"vwap":1407},"2025-09-09",30400,{"date":1622,"open":1407,"high":1407,"low":1549,"close":1561,"change":466,"percent_change":1432,"volume":1623,"transactions":9,"vwap":1561},"2025-09-08",65400,{"date":1625,"open":1573,"high":1402,"low":1560,"close":1407,"change":562,"percent_change":585,"volume":1626,"transactions":9,"vwap":1407},"2025-09-05",90500,{"date":1628,"open":1396,"high":1396,"low":1560,"close":1561,"change":720,"percent_change":1512,"volume":1629,"transactions":9,"vwap":1561},"2025-09-04",641600,{"date":1631,"open":1437,"high":1423,"low":1411,"close":1396,"change":360,"percent_change":360,"volume":1632,"transactions":9,"vwap":1396},"2025-09-03",81700,{"date":1634,"open":1411,"high":1437,"low":1411,"close":1396,"change":562,"percent_change":585,"volume":1635,"transactions":9,"vwap":1396},"2025-09-02",93700,{"date":1637,"open":1395,"high":1437,"low":1560,"close":1407,"change":360,"percent_change":360,"volume":1638,"transactions":9,"vwap":1407},"2025-08-29",231100,{"date":1640,"open":1396,"high":1641,"low":1407,"close":1407,"change":360,"percent_change":360,"volume":1642,"transactions":9,"vwap":1407},"2025-08-28",10.166,65900,{"date":1644,"open":1395,"high":1395,"low":1411,"close":1407,"change":630,"percent_change":476,"volume":1645,"transactions":9,"vwap":1407},"2025-08-27",216400,{"date":1647,"open":1423,"high":1648,"low":1411,"close":1424,"change":1649,"percent_change":1092,"volume":1650,"transactions":9,"vwap":1424},"2025-08-26",10.195,-0.045,217800,{"date":1652,"open":1437,"high":1448,"low":1437,"close":1423,"change":113,"percent_change":706,"volume":1653,"transactions":9,"vwap":1423},"2025-08-25",145100,{"date":1655,"open":1407,"high":1656,"low":1411,"close":1428,"change":108,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1428},"2025-08-22",10.235,0.59,517500,{"date":1660,"open":1411,"high":1437,"low":1411,"close":1407,"change":113,"percent_change":706,"volume":1661,"transactions":9,"vwap":1407},"2025-08-21",111500,{"date":1663,"open":1569,"high":1437,"low":1569,"close":1395,"change":650,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1395},"2025-08-20",0.5,393100,{"date":1667,"open":1560,"high":1411,"low":1556,"close":1560,"change":360,"percent_change":360,"volume":1668,"transactions":9,"vwap":1560},"2025-08-19",260700,{"date":1670,"open":1560,"high":1411,"low":1671,"close":1560,"change":278,"percent_change":1609,"volume":1672,"transactions":9,"vwap":1560},"2025-08-18",10.07,261100,{"date":1674,"open":1561,"high":1423,"low":1675,"close":1671,"change":318,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1671},"2025-08-15",10.05,-0.59,503600,{"date":1679,"open":1437,"high":1680,"low":1561,"close":1411,"change":426,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1411},"2025-08-14",10.213,-0.69,284100,{"date":1684,"open":1436,"high":1487,"low":1396,"close":1428,"change":562,"percent_change":585,"volume":1685,"transactions":9,"vwap":1428},"2025-08-13",206900,{"date":1687,"open":1476,"high":1688,"low":1395,"close":1436,"change":466,"percent_change":1432,"volume":1689,"transactions":9,"vwap":1436},"2025-08-12",10.249,251900,{"date":1691,"open":1453,"high":1692,"low":1437,"close":1428,"change":562,"percent_change":585,"volume":1693,"transactions":9,"vwap":1428},"2025-08-11",10.28,286500,{"date":1695,"open":1692,"high":1532,"low":1549,"close":1436,"change":520,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1436},"2025-08-08",-1.17,1050800,{"date":1699,"open":1532,"high":1700,"low":1504,"close":1523,"change":720,"percent_change":1512,"volume":1701,"transactions":9,"vwap":1523},"2025-08-07",10.35,158800,{"date":1703,"open":1700,"high":1700,"low":1524,"close":1532,"change":113,"percent_change":706,"volume":1704,"transactions":9,"vwap":1532},"2025-08-06",178000,{"date":1706,"open":1532,"high":1707,"low":1524,"close":1700,"change":113,"percent_change":706,"volume":1708,"transactions":9,"vwap":1700},"2025-08-05",10.42,251500,{"date":1710,"open":1528,"high":1707,"low":1711,"close":586,"change":108,"percent_change":1712,"volume":1713,"transactions":9,"vwap":586},"2025-08-04",10.29,0.58,562900,{"date":1715,"open":1700,"high":1716,"low":1717,"close":1523,"change":219,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1523},"2025-08-01",10.355,10.285,-0.77,407800,{"date":1721,"open":1523,"high":1722,"low":1723,"close":1724,"change":505,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-07-31",10.39,10.271,10.38,0.39,139300,{"date":1728,"open":1523,"high":1729,"low":1692,"close":1532,"change":416,"percent_change":1449,"volume":1730,"transactions":9,"vwap":1532},"2025-07-30",10.4,318900,{"date":1732,"open":1733,"high":1722,"low":1528,"close":1733,"change":360,"percent_change":360,"volume":1734,"transactions":9,"vwap":1733},"2025-07-29",10.37,454900,{"date":1736,"open":1504,"high":1737,"low":1504,"close":1733,"change":650,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1733},"2025-07-28",10.7,0.48,1512000,{"date":1741,"open":1700,"high":1729,"low":1523,"close":1537,"change":318,"percent_change":497,"volume":1742,"transactions":9,"vwap":1537},"2025-07-25",301500,{"date":1744,"open":1700,"high":1729,"low":1745,"close":1724,"change":505,"percent_change":1725,"volume":1746,"transactions":9,"vwap":1724},"2025-07-24",10.33,519900,{"date":1748,"open":1749,"high":1749,"low":1711,"close":1532,"change":1281,"percent_change":1750,"volume":1141,"transactions":9,"vwap":1532},"2025-07-23",10.52,-1.43,{"date":1752,"open":1523,"high":1753,"low":1524,"close":1754,"change":1755,"percent_change":595,"volume":1756,"transactions":9,"vwap":1754},"2025-07-22",10.64,10.49,0.155,1644400,{"date":1758,"open":1759,"high":1759,"low":1483,"close":1760,"change":1761,"percent_change":746,"volume":1762,"transactions":9,"vwap":1760},"2025-07-21",10.41,10.335,-0.025,445300,{"date":1764,"open":1765,"high":1766,"low":1528,"close":586,"change":774,"percent_change":1767,"volume":1768,"transactions":9,"vwap":586},"2025-07-18",10.5,10.541,-1.33,474200,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1765,"change":617,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1765},"2025-07-17",10.69,10.48,-1.04,419800,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":520,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-07-16",10.74,10.55,10.61,-1.12,499800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":809,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-07-15",10.66,10.75,10.65,10.73,0.75,276900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1786,"change":416,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-07-14",10.765,10.8,10.58,-0.28,499500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":318,"percent_change":484,"volume":1803,"transactions":9,"vwap":1802},"2025-07-11",10.76,10.78,10.56,10.68,512100,{"date":1805,"open":1806,"high":1799,"low":1806,"close":1777,"change":1601,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1777},"2025-07-10",10.63,0.33,382800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-07-09",10.82,10.87,10.555,10.705,-0.035,-0.33,623900,{"date":1819,"open":1754,"high":1820,"low":1821,"close":1777,"change":197,"percent_change":434,"volume":1822,"transactions":9,"vwap":1777},"2025-07-08",10.835,10.45,1635800,{"date":1824,"open":1130,"high":1786,"low":1825,"close":1778,"change":436,"percent_change":395,"volume":1826,"transactions":9,"vwap":1778},"2025-07-07",10.53,371700,{"date":1828,"open":1794,"high":1786,"low":1765,"close":1829,"change":562,"percent_change":197,"volume":1830,"transactions":9,"vwap":1829},"2025-07-03",10.54,447200,{"date":1832,"open":1825,"high":1130,"low":1833,"close":1749,"change":360,"percent_change":360,"volume":1834,"transactions":9,"vwap":1749},"2025-07-02",10.44,503400,{"date":1836,"open":1753,"high":1802,"low":1837,"close":1749,"change":706,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1749},"2025-07-01",10.505,-0.94,755900,{"date":1841,"open":1784,"high":1777,"low":1842,"close":1843,"change":617,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-06-30",10.59,10.62,-1.03,534500,{"date":1847,"open":1784,"high":1800,"low":1779,"close":1787,"change":562,"percent_change":197,"volume":1848,"transactions":9,"vwap":1787},"2025-06-27",653200,{"date":1850,"open":1851,"high":1852,"low":1130,"close":1853,"change":617,"percent_change":864,"volume":1854,"transactions":9,"vwap":1853},"2025-06-26",10.95,11,10.71,1370200,{"date":1856,"open":1857,"high":1858,"low":1853,"close":1811,"change":497,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1811},"2025-06-25",11.05,11.4,-5.09,4002600,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1858,"change":1676,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1858},"2025-06-24",12.34,11.31,-4.92,3173000,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-06-23",12.69,11.18,11.99,-3.77,-23.92,5007600,{"date":1876,"open":1877,"high":176,"low":1878,"close":1879,"change":1880,"percent_change":21,"volume":1881,"transactions":9,"vwap":1879},"2025-06-20",15.3,14,15.76,1.2,583400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":237,"volume":1889,"transactions":9,"vwap":1887},"2025-06-18",13.98,14.63,13.4,14.56,0.44,422800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-06-17",13.55,14.71,13.2,14.12,0.94,7.13,493900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":26,"volume":1906,"transactions":9,"vwap":1904},"2025-06-16",13.86,14.09,12.52,13.18,0.17,910800,{"date":1908,"open":1909,"high":1886,"low":1910,"close":1911,"change":275,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-06-13",11.64,11.569,13.01,23.9,2164800,{"date":1915,"open":1916,"high":1917,"low":1523,"close":1765,"change":1918,"percent_change":968,"volume":1919,"transactions":9,"vwap":1765},"2025-06-12",10.365,10.88,0.27,195500,{"date":1921,"open":1922,"high":1765,"low":1407,"close":1476,"change":809,"percent_change":1505,"volume":1923,"transactions":9,"vwap":1476},"2025-06-11",10.173,141600,{"date":1925,"open":1407,"high":1436,"low":1411,"close":1395,"change":436,"percent_change":228,"volume":1926,"transactions":9,"vwap":1395},"2025-06-10",183100,{"date":180,"open":1799,"high":1799,"low":1560,"close":1407,"change":1349,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1407},-5.76,130800]