[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSHR":3,"homepage-market-summary":30,"stock-historical-CSHR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CSHR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CoinShares PLC Ordinary Shares","Nasdaq",null,"Common Stock","CoinShares PLC is the European digital asset manager that delivers a broad range of financial services across investment management, trading, and securities to a wide array of clients that include corporations, financial institutions, and individuals.","91",false,{"close":15,"open":16,"high":17,"low":18,"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},4.95,4.94,5.06,4.88,4.93,0.02,0.41,301012,3830,4.9579,10.43,3.51,370250.1513670625,20.8,128,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},370250,47392019.374984,-42.51,"2026-04-01",[180,181,190,200,211,221,231,242,252,262,271,280,290,300,307,317,327,336,346,356,365,375,383,393,403,409,418,426,434,443,453,460,467,476,484,494,504,513,521,528,536,544,551,559,568,578,587,596,604,613,623,631,639,649,657,663,668,674,679,684,689,695,701,708,713,718,726,733,739,746,752,760,763,768,775,781,789,796,800,805,809,815,821,827,834,839,844,851,855,859,864,870,876,881,884,889,896,902,909,915,920,928,933,938,946,955,961,968,972,977,984,989,994,999,1003,1006,1011,1015,1021,1028,1034,1041,1046,1052,1061,1067,1074,1079],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":15,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",5.035,4.79,-0.04,-0.8,152034.0336,2591,4.947,{"date":191,"open":192,"high":193,"low":16,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",5.04,5.18,4.97,-0.03,-0.6,368772.681382,4991,5.0049,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.2,5.26,4.91,5,-0.12,-2.34,345161.0494,4164,4.995,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",5.58,5.09,5.12,-0.41,-7.41,430094.870189,5899,5.2105,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.85,5.47,5.53,-0.31,-5.31,373490.89526,5810,5.5387,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.88,6,5.69,5.84,-0.02,-0.34,363609.9478,5176,5.8513,{"date":243,"open":244,"high":245,"low":235,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",5.93,5.95,5.86,-0.06,-1.01,291561.5183,4384,5.8478,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":185,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5.96,5.97,5.82,5.92,-0.67,240863.637819,3583,5.9234,{"date":263,"open":223,"high":264,"low":265,"close":254,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",6.08,5.78,0.11,1.88,506015.8683,7761,5.9478,{"date":272,"open":273,"high":233,"low":274,"close":223,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",5.19,5.07,0.69,13.37,2138719.637819,10616,5.7275,{"date":281,"open":205,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",5.24,4.66,5.16,0.2,4.03,398282.6905,6624,5.0836,{"date":291,"open":292,"high":205,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.8,4.67,4.96,0.16,3.33,392777.3963,4728,4.84,{"date":301,"open":192,"high":192,"low":283,"close":292,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",-0.37,-7.16,279254.150389,3374,4.8156,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4.56,5.21,5.17,-0.19,-3.54,385280.633651,4767,4.9778,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":266,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",5.34,5.43,5.1801,5.36,2.1,185690.28996,2412,5.3385,{"date":328,"open":203,"high":329,"low":330,"close":331,"change":185,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",5.33,5.105,5.25,-0.76,142305.0933,2109,5.232,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.66,5.27,5.29,-0.44,-7.68,139477.6991,3414,5.3956,{"date":347,"open":348,"high":265,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",5.75,5.52,5.73,-0.07,-1.21,168028.0933,3650,5.6692,{"date":357,"open":265,"high":245,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",5.7,5.8,-0.09,-1.53,77113.0473,2258,5.7917,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":193,"volume":372,"transactions":373,"vwap":374},"2026-09-03",5.59,6.0896,5.55,5.89,0.29,182608.7884,2814,5.9076,{"date":376,"open":338,"high":359,"low":225,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",5.6,-0.075,-1.32,234102.0487,2827,5.6668,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",6.02,5.655,5.675,-0.385,-6.35,120859.9175,1314,5.7572,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":82,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.98,6.12,5.705,6.06,0.08,165877.2645,1726,6.006,{"date":404,"open":254,"high":385,"low":386,"close":395,"change":237,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",-0.33,527727.0856,5988,5.8922,{"date":410,"open":223,"high":411,"low":412,"close":234,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",6.11,5.71,0.17,2.92,286772.582,6903,5.9882,{"date":419,"open":244,"high":398,"low":348,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",5.83,-0.15,-2.51,182361.582,2023,5.8901,{"date":427,"open":255,"high":428,"low":429,"close":395,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",6.29,5.845,0,316032.2849,3283,6.1032,{"date":435,"open":348,"high":436,"low":437,"close":395,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",6.03,5.61,0.165,2.84,348016.436008,4062,5.8689,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",5.51,5.8754,5.815,0.415,7.69,415309.4299,5119,5.7609,{"date":454,"open":349,"high":348,"low":192,"close":455,"change":195,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",5.4,-0.55,296992.568809,4060,5.4924,{"date":461,"open":192,"high":462,"low":192,"close":320,"change":147,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",5.48,7.52,160526.256863,2342,5.3156,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",5.32,5.05,-0.27,-5.08,64944.75,1545,5.1465,{"date":477,"open":202,"high":319,"low":478,"close":469,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",5.195,0.1,1.92,77402.948766,1265,5.2758,{"date":485,"open":17,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",5.23,4.9775,5.22,0.21,4.19,78975.671179,1069,5.1361,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",5.14,4.98,5.01,-0.1,-1.96,68512,2851,5.0504,{"date":505,"open":194,"high":310,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",4.78,5.11,0.23,4.71,69397.9,1223,5.0574,{"date":514,"open":497,"high":515,"low":516,"close":18,"change":421,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",5.1,4.75,-2.98,84009.810282,1343,4.8381,{"date":522,"open":184,"high":215,"low":509,"close":523,"change":413,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",5.03,3.5,96582.87626,2204,4.9611,{"date":529,"open":530,"high":531,"low":516,"close":532,"change":237,"percent_change":216,"volume":533,"transactions":534,"vwap":535},"2026-08-07",4.85,4.926,4.86,62514.84,2789,4.8245,{"date":537,"open":538,"high":539,"low":540,"close":18,"change":237,"percent_change":216,"volume":541,"transactions":542,"vwap":543},"2026-08-06",4.9,5.0028,4.72,143261.0729,1845,4.8393,{"date":545,"open":339,"high":339,"low":509,"close":538,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",-0.53,-9.76,186525.763778,2335,5.0068,{"date":552,"open":340,"high":553,"low":17,"close":320,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",5.46,0.19,3.63,501854.3977,5058,5.2879,{"date":560,"open":506,"high":561,"low":562,"close":282,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",5.3,4.64,0.34,6.94,546409.142584,4552,5.0962,{"date":569,"open":570,"high":571,"low":572,"close":538,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",4.27,4.935,4.02,0.63,14.75,1502010.466572,7843,4.6878,{"date":579,"open":580,"high":581,"low":582,"close":570,"change":122,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",4.1,4.29,4.055,6.22,68386.377,1204,4.1873,{"date":588,"open":490,"high":589,"low":590,"close":572,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",4.26,3.98,-0.17,-4.06,83894.978468,1773,4.0734,{"date":597,"open":598,"high":599,"low":600,"close":490,"change":430,"percent_change":430,"volume":601,"transactions":602,"vwap":603},"2026-07-28",4.15,4.22,3.9301,102373.048684,1592,4.1133,{"date":605,"open":599,"high":606,"low":607,"close":490,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",4.34,4.07,0.03,0.72,99207.257131,2040,4.1625,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":237,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",4.17,4.2,4.08,4.16,-0.48,85020.618214,1872,4.1415,{"date":624,"open":589,"high":625,"low":618,"close":626,"change":360,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",4.31,4.18,-2.11,89736.197417,1528,4.2064,{"date":632,"open":633,"high":634,"low":633,"close":570,"change":20,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",4.21,4.365,0.47,48076.377,759,4.2884,{"date":640,"open":641,"high":606,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",4.12,4.11,4.25,0.14,3.41,260671.862,2605,4.2416,{"date":650,"open":615,"high":651,"low":652,"close":642,"change":360,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",4.1913,4.04,-2.14,77719.5402,841,4.089,{"date":658,"open":643,"high":643,"low":659,"close":616,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":616},"2026-07-17",4.06,-0.05,-1.18,80400,{"date":664,"open":570,"high":625,"low":665,"close":643,"change":237,"percent_change":666,"volume":667,"transactions":9,"vwap":643},"2026-07-16",4.09,-0.47,59400,{"date":669,"open":670,"high":671,"low":598,"close":570,"change":206,"percent_change":672,"volume":673,"transactions":9,"vwap":570},"2026-07-15",4.33,4.37,-2.73,92900,{"date":675,"open":570,"high":676,"low":633,"close":677,"change":413,"percent_change":286,"volume":678,"transactions":9,"vwap":677},"2026-07-14",4.43,4.39,209100,{"date":680,"open":490,"high":681,"low":682,"close":599,"change":608,"percent_change":609,"volume":683,"transactions":9,"vwap":599},"2026-07-13",4.35,4.13,136600,{"date":685,"open":682,"high":671,"low":682,"close":490,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":490},"2026-07-10",0.07,1.7,90500,{"date":690,"open":691,"high":626,"low":692,"close":641,"change":266,"percent_change":693,"volume":694,"transactions":9,"vwap":641},"2026-07-09",4.01,3.92,2.74,113900,{"date":696,"open":697,"high":572,"low":698,"close":691,"change":399,"percent_change":699,"volume":700,"transactions":9,"vwap":691},"2026-07-08",3.91,3.86,2.04,88800,{"date":702,"open":617,"high":617,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-07",3.81,3.93,-0.13,-3.2,202700,{"date":709,"open":710,"high":641,"low":703,"close":659,"change":479,"percent_change":711,"volume":712,"transactions":9,"vwap":659},"2026-07-06",3.96,2.53,188500,{"date":714,"open":703,"high":665,"low":715,"close":710,"change":413,"percent_change":716,"volume":717,"transactions":9,"vwap":710},"2026-07-02",3.75,4.49,315300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":20,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-01",3.77,3.89,3.7,3.79,0.53,135000,{"date":727,"open":728,"high":729,"low":555,"close":720,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-06-30",3.66,3.88,0.01,0.27,124500,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":112,"percent_change":471,"volume":738,"transactions":9,"vwap":737},"2026-06-29",3.8,3.62,3.76,177100,{"date":740,"open":741,"high":742,"low":741,"close":720,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":720},"2026-06-26",3.65,4,0.12,3.29,313200,{"date":747,"open":722,"high":748,"low":749,"close":741,"change":686,"percent_change":750,"volume":751,"transactions":9,"vwap":741},"2026-06-25",3.74,3.58,1.96,225600,{"date":753,"open":754,"high":755,"low":756,"close":749,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":749},"2026-06-24",3.71,3.84,3.56,-0.26,-6.77,358600,{"date":761,"open":715,"high":729,"low":26,"close":755,"change":430,"percent_change":430,"volume":762,"transactions":9,"vwap":755},"2026-06-23",537400,{"date":764,"open":742,"high":617,"low":765,"close":755,"change":705,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-06-22",3.83,-3.27,153000,{"date":769,"open":615,"high":770,"low":771,"close":772,"change":312,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-18",4.23,3.95,3.97,-4.57,175500,{"date":776,"open":671,"high":777,"low":618,"close":618,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":618},"2026-06-17",4.4,-0.2,-4.59,176100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":112,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-16",4.32,4.45,4.28,4.36,-0.23,110400,{"date":790,"open":791,"high":792,"low":625,"close":671,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":671},"2026-06-15",4.38,4.52,0.13,3.07,150400,{"date":797,"open":570,"high":786,"low":682,"close":798,"change":237,"percent_change":666,"volume":799,"transactions":9,"vwap":798},"2026-06-12",4.24,90100,{"date":801,"open":742,"high":570,"low":771,"close":589,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":589},"2026-06-11",0.31,7.85,126100,{"date":806,"open":691,"high":580,"low":692,"close":771,"change":499,"percent_change":807,"volume":808,"transactions":9,"vwap":771},"2026-06-10",-2.47,241300,{"date":810,"open":633,"high":681,"low":691,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-09",4.05,-0.16,-3.8,197800,{"date":816,"open":783,"high":817,"low":598,"close":633,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":633},"2026-06-08",4.47,-0.08,-1.86,360200,{"date":822,"open":823,"high":792,"low":598,"close":581,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":581},"2026-06-05",4.5,-0.24,-5.3,539700,{"date":828,"open":829,"high":292,"low":830,"close":831,"change":660,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",4.55,4.46,4.53,-1.09,215700,{"date":835,"open":791,"high":506,"low":643,"close":836,"change":489,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-03",4.58,4.81,343700,{"date":840,"open":841,"high":562,"low":671,"close":671,"change":824,"percent_change":842,"volume":843,"transactions":9,"vwap":671},"2026-06-02",4.54,-5.21,340000,{"date":845,"open":846,"high":194,"low":841,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",4.89,4.61,-0.35,-7.06,315000,{"date":852,"open":853,"high":498,"low":509,"close":294,"change":295,"percent_change":296,"volume":854,"transactions":9,"vwap":294},"2026-05-29",4.83,293500,{"date":856,"open":194,"high":194,"low":292,"close":292,"change":778,"percent_change":857,"volume":858,"transactions":9,"vwap":292},"2026-05-28",-4,183500,{"date":860,"open":205,"high":17,"low":540,"close":205,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":205},"2026-05-27",0.09,1.83,355400,{"date":865,"open":340,"high":561,"low":866,"close":204,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":204},"2026-05-26",4.77,-0.36,-6.83,855700,{"date":871,"open":872,"high":367,"low":486,"close":339,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":339},"2026-05-22",5.44,-0.14,-2.59,166300,{"date":877,"open":322,"high":224,"low":202,"close":878,"change":399,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-21",5.41,1.5,188200,{"date":882,"open":203,"high":872,"low":311,"close":329,"change":413,"percent_change":744,"volume":883,"transactions":9,"vwap":329},"2026-05-20",238200,{"date":885,"open":377,"high":377,"low":886,"close":284,"change":887,"percent_change":888,"volume":838,"transactions":9,"vwap":284},"2026-05-19",5.15,-0.4,-7.19,{"date":890,"open":891,"high":233,"low":892,"close":893,"change":302,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-18",5.76,5.42,5.56,-6.24,576100,{"date":897,"open":898,"high":898,"low":257,"close":244,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":244},"2026-05-15",6.25,-0.39,-6.17,497800,{"date":903,"open":898,"high":904,"low":905,"close":906,"change":479,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-14",6.48,5.94,6.32,1.61,428300,{"date":910,"open":911,"high":904,"low":912,"close":583,"change":266,"percent_change":913,"volume":914,"transactions":9,"vwap":583},"2026-05-13",6.4,5.99,1.8,362100,{"date":916,"open":917,"high":917,"low":395,"close":411,"change":824,"percent_change":918,"volume":919,"transactions":9,"vwap":411},"2026-05-12",6.41,-3.78,452300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":21,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-11",6.01,6.56,5.9,6.35,6.9,444800,{"date":929,"open":411,"high":930,"low":420,"close":905,"change":206,"percent_change":931,"volume":932,"transactions":9,"vwap":905},"2026-05-08",6.16,-1.98,211200,{"date":934,"open":935,"high":935,"low":244,"close":398,"change":405,"percent_change":936,"volume":937,"transactions":9,"vwap":398},"2026-05-07",6.5,-5.16,255700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":185,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-06",6.54,6.62,6.23,6.39,-0.62,432500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-05",6.81,7.38,6.37,6.43,-0.38,-5.58,473600,{"date":956,"open":396,"high":957,"low":398,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-05-04",6.91,0.61,9.84,643900,{"date":962,"open":358,"high":963,"low":367,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-01",6.26,6.2,0.42,7.27,438800,{"date":969,"open":455,"high":223,"low":886,"close":265,"change":147,"percent_change":970,"volume":971,"transactions":9,"vwap":265},"2026-04-30",7.04,3439100,{"date":973,"open":377,"high":358,"low":455,"close":455,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":455},"2026-04-29",-0.28,-4.93,256000,{"date":978,"open":979,"high":348,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-28",5.35,5.68,0.33,6.17,971700,{"date":985,"open":986,"high":892,"low":486,"close":979,"change":705,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-04-27",5.37,-2.37,532300,{"date":990,"open":469,"high":991,"low":331,"close":462,"change":793,"percent_change":992,"volume":993,"transactions":9,"vwap":462},"2026-04-24",5.57,2.43,2177300,{"date":995,"open":377,"high":377,"low":561,"close":979,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":979},"2026-04-23",-0.25,-4.46,335500,{"date":1000,"open":274,"high":257,"low":470,"close":377,"change":413,"percent_change":1001,"volume":1002,"transactions":9,"vwap":377},"2026-04-22",3.13,1171700,{"date":1004,"open":205,"high":367,"low":19,"close":320,"change":479,"percent_change":267,"volume":1005,"transactions":9,"vwap":320},"2026-04-21",666200,{"date":1007,"open":553,"high":358,"low":1008,"close":329,"change":867,"percent_change":1009,"volume":1010,"transactions":9,"vwap":329},"2026-04-20",5.08,-6.33,289600,{"date":1012,"open":1013,"high":1013,"low":507,"close":235,"change":731,"percent_change":497,"volume":1014,"transactions":9,"vwap":235},"2026-04-17",5.74,719400,{"date":1016,"open":396,"high":964,"low":1017,"close":892,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":892},"2026-04-16",5.31,-0.75,-12.16,469400,{"date":1022,"open":1023,"high":1024,"low":359,"close":982,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":982},"2026-04-15",6.7,6.8,-0.88,-12.48,387900,{"date":1029,"open":911,"high":1030,"low":359,"close":1031,"change":958,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-14",7.84,7.05,9.47,557900,{"date":1035,"open":498,"high":1036,"low":846,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-13",6.67,6.44,1.29,25.05,833000,{"date":1042,"open":1043,"high":1043,"low":540,"close":886,"change":479,"percent_change":1044,"volume":1045,"transactions":9,"vwap":886},"2026-04-10",5.5,1.98,602100,{"date":1047,"open":1048,"high":1048,"low":292,"close":470,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":470},"2026-04-09",6.86,-1.71,-25.3,1543000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-08",6.85,7.19,6.27,6.76,0.22,3.36,255100,{"date":1062,"open":1063,"high":1064,"low":942,"close":940,"change":1058,"percent_change":1065,"volume":1066,"transactions":9,"vwap":940},"2026-04-07",6.31,7.06,3.48,318700,{"date":1068,"open":1069,"high":1070,"low":234,"close":906,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":906},"2026-04-06",6.63,7.01,-0.18,-2.77,415700,{"date":1075,"open":1076,"high":1055,"low":911,"close":935,"change":627,"percent_change":1077,"volume":1078,"transactions":9,"vwap":935},"2026-04-02",6.93,-24.51,667000,{"date":178,"open":1080,"high":25,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},8.72,7.65,8.61,-0.11,-1.26,643100]