[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORC":3,"homepage-market-summary":26,"stock-historical-ORC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ORC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Orchid Island Capital, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":15,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},5.23,5.41,5.47,5.22,5.43,-0.2,-3.68,10313209.692272,31444,5.2984,77,1027512.4981000011,0,3428,{"status":27,"indices":28,"watchlist":70,"sectors":92,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":17,"is_up":84,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":15,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},8.4,5303513,1935782123.486804,-19.17,"2025-04-21",[178,179,188,198,208,218,227,238,247,253,263,270,280,290,301,312,322,330,338,347,356,362,369,377,387,397,405,413,419,426,436,444,451,459,464,471,479,486,493,502,507,513,521,527,534,541,546,555,560,566,573,581,590,598,605,611,615,620,623,628,632,636,642,648,651,655,660,665,669,673,677,681,685,689,693,697,700,704,707,711,715,720,724,727,731,735,738,743,747,751,755,759,763,766,769,773,776,782,786,791,796,801,804,808,811,816,822,826,832,838,845,850,854,858,862,865,870,874,882,886,890,894,899,905,910,915,919,922,926,929,933,938,943,946,950,955,958,964,969,976,981,988,994,1000,1004,1008,1012,1016,1020,1028,1033,1040,1045,1048,1052,1058,1062,1067,1071,1076,1081,1084,1087,1090,1095,1099,1106,1113,1118,1127,1133,1139,1145,1151,1158,1163,1168,1172,1179,1188,1193,1197,1203,1206,1209,1212,1216,1219,1224,1228,1232,1236,1239,1243,1246,1250,1254,1258,1261,1264,1268,1271,1275,1278,1282,1285,1289,1292,1296,1299,1303,1306,1310,1313,1316,1320,1324,1328,1331,1334,1337,1340,1343,1348,1352,1355,1359,1362,1366,1369,1373,1377,1381,1385,1391,1395,1398,1401,1404,1408,1411,1414,1417,1421,1425,1429,1432,1436,1439,1443,1446,1449,1453,1456,1459,1463,1466,1470,1474,1478,1482,1486,1490,1493,1496,1500,1503,1506,1509,1512,1515,1519,1523,1527,1530,1533,1536,1539,1543,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1584,1587,1591,1594,1599,1603,1606,1610,1613,1616,1620,1624,1627,1630,1633,1636,1639,1642,1645,1648,1652,1655,1658,1661,1665,1668,1671,1674,1678,1681,1684,1687,1690,1694,1698,1701,1704,1707,1710,1713,1717,1720,1723,1726,1730,1733,1738,1742,1745,1749,1753,1756,1761,1764,1767,1770,1773,1776,1779,1782,1785,1788,1792,1795,1798,1801,1804,1808,1811,1814,1819,1822,1825,1830],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":13,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",5.7,5.72,-0.34,-5.89,9798606.757378,32180,5.5363,{"date":189,"open":181,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",5.795,5.67,5.77,0.09,1.58,6489464.55587,23696,5.7598,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":111,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",5.66,5.75,5.585,5.68,-0.53,5354788.941627,25164,5.6839,{"date":209,"open":210,"high":211,"low":191,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",5.78,5.8,5.71,-0.06,-1.04,5695783.856858,20624,5.7207,{"date":219,"open":220,"high":220,"low":221,"close":192,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",5.95,5.76,-0.17,-2.86,7034675.460526,26927,5.8199,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",6.11,6.115,5.93,5.94,-0.18,-2.94,5064076.408831,21477,6.0002,{"date":239,"open":229,"high":240,"low":241,"close":242,"change":49,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",6.15,6.08,6.12,0.66,3775706.923441,20153,6.1151,{"date":248,"open":241,"high":242,"low":249,"close":241,"change":49,"percent_change":243,"volume":250,"transactions":251,"vwap":252},"2026-09-21",6.055,3853815.219837,19348,6.0817,{"date":254,"open":255,"high":229,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",6.09,6.01,6.04,-0.05,-0.82,7009540.398935,17943,6.0482,{"date":264,"open":265,"high":266,"low":241,"close":255,"change":49,"percent_change":243,"volume":267,"transactions":268,"vwap":269},"2026-09-17",6.13,6.16,5377363.616381,20792,6.1213,{"date":271,"open":242,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",6.165,5.96,6.05,-0.04,-0.66,6278387.803594,20013,6.0519,{"date":281,"open":282,"high":283,"low":284,"close":255,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",6.277,6.28,6.07,-0.14,-2.25,5523865.234029,21010,6.1399,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",6.31,6.37,6.22,6.23,-0.1,-1.58,5656168.481044,23302,6.2557,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",6.39,6.4,6.29,6.33,-0.02,-0.31,5134204.449952,19190,6.3309,{"date":313,"open":314,"high":315,"low":306,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",6.5,6.5291,6.35,-0.15,-2.31,5753931.739948,19702,6.3897,{"date":323,"open":324,"high":325,"low":314,"close":314,"change":275,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",6.55,6.575,-0.61,2399140.871145,12040,6.5277,{"date":331,"open":324,"high":332,"low":333,"close":333,"change":334,"percent_change":317,"volume":335,"transactions":336,"vwap":337},"2026-09-08",6.62,6.54,-0.01,3656502.434677,14373,6.5799,{"date":339,"open":340,"high":341,"low":342,"close":324,"change":161,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",6.49,6.58,6.48,0.46,3675760.664867,15192,6.5539,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":24,"percent_change":24,"volume":353,"transactions":354,"vwap":355},"2026-09-03",6.56,6.596,6.47,6.52,3696190.84781,15654,6.5193,{"date":357,"open":358,"high":349,"low":340,"close":352,"change":307,"percent_change":308,"volume":359,"transactions":360,"vwap":361},"2026-09-02",6.53,3898633.144788,17517,6.5226,{"date":363,"open":324,"high":364,"low":314,"close":333,"change":258,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",6.5795,-0.76,5228724.982025,19243,6.5435,{"date":370,"open":349,"high":371,"low":358,"close":372,"change":296,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",6.64,6.59,-1.49,4772023.118399,17567,6.5884,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":258,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",6.72,6.78,6.67,6.69,-0.74,7484593.838527,19103,6.7072,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":96,"volume":394,"transactions":395,"vwap":396},"2026-08-27",6.68,6.75,6.66,6.74,0.07,4422152.707147,15528,6.7165,{"date":398,"open":399,"high":400,"low":401,"close":381,"change":258,"percent_change":383,"volume":402,"transactions":403,"vwap":404},"2026-08-26",6.725,6.7296,6.61,4519981.229391,15815,6.6512,{"date":406,"open":407,"high":380,"low":408,"close":379,"change":111,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",6.76,6.675,-0.44,4758690.35255,16272,6.7147,{"date":414,"open":379,"high":407,"low":382,"close":390,"change":68,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",0.75,2707361.147545,13651,6.7317,{"date":420,"open":390,"high":421,"low":381,"close":422,"change":334,"percent_change":317,"volume":423,"transactions":424,"vwap":425},"2026-08-21",6.755,6.7,2306652.957814,12722,6.7057,{"date":427,"open":428,"high":429,"low":391,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",6.77,6.79,6.71,-0.07,-1.03,3466225.337629,12331,6.7075,{"date":437,"open":422,"high":438,"low":439,"close":380,"change":101,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",6.81,6.6763,1.65,3734664.797919,14008,6.7643,{"date":445,"open":381,"high":446,"low":447,"close":381,"change":24,"percent_change":24,"volume":448,"transactions":449,"vwap":450},"2026-08-18",6.685,6.63,2403466.273774,10774,6.662,{"date":452,"open":453,"high":422,"low":447,"close":381,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",6.65,0.02,0.3,3062144.718834,13727,6.6674,{"date":460,"open":371,"high":430,"low":332,"close":453,"change":454,"percent_change":455,"volume":461,"transactions":462,"vwap":463},"2026-08-14",2601604.814525,11864,6.6536,{"date":465,"open":453,"high":381,"low":401,"close":447,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",0.01,0.15,2791519.138903,13061,6.6412,{"date":472,"open":473,"high":391,"low":474,"close":332,"change":68,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",6.6,6.591,0.76,3840231.788484,17870,6.6294,{"date":480,"open":314,"high":473,"low":351,"close":481,"change":393,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",6.57,1.08,3730787.323457,20915,6.5559,{"date":487,"open":358,"high":333,"low":488,"close":314,"change":213,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",6.42,-0.91,4542260.66248,23877,6.4765,{"date":494,"open":351,"high":495,"low":496,"close":349,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",6.5856,6.4631,0.14,2.18,4612252.571332,20067,6.5517,{"date":503,"open":304,"high":342,"low":304,"close":488,"change":24,"percent_change":24,"volume":504,"transactions":505,"vwap":506},"2026-08-06",2970945.896186,22595,6.4312,{"date":508,"open":304,"high":351,"low":292,"close":488,"change":49,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",0.63,5196970.130589,31430,6.4103,{"date":514,"open":342,"high":340,"low":316,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",6.38,-0.09,-1.39,6571533.298775,33902,6.4188,{"date":522,"open":314,"high":349,"low":523,"close":351,"change":307,"percent_change":308,"volume":524,"transactions":525,"vwap":526},"2026-08-03",6.46,6749641.195208,34308,6.5128,{"date":528,"open":314,"high":529,"low":488,"close":340,"change":285,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",6.531,-2.11,5433903.074067,22565,6.4754,{"date":535,"open":401,"high":453,"low":536,"close":447,"change":393,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",6.525,1.07,7044557.718534,18742,6.6029,{"date":542,"open":481,"high":382,"low":324,"close":349,"change":334,"percent_change":317,"volume":543,"transactions":544,"vwap":545},"2026-07-29",6871047.73427,20506,6.6105,{"date":547,"open":340,"high":548,"low":549,"close":481,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",6.595,6.4401,0.08,1.23,6282404.959764,17928,6.5366,{"date":556,"open":372,"high":478,"low":342,"close":340,"change":258,"percent_change":365,"volume":557,"transactions":558,"vwap":559},"2026-07-27",7006205.847779,24735,6.5164,{"date":561,"open":332,"high":381,"low":351,"close":333,"change":431,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",-1.06,6604013.728067,26217,6.5502,{"date":567,"open":389,"high":382,"low":349,"close":401,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",-0.08,-1.2,6154949.194776,22338,6.6067,{"date":574,"open":575,"high":576,"low":389,"close":382,"change":568,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",6.8,6.82,-1.18,3770786.7792,14072,6.7256,{"date":582,"open":407,"high":583,"low":584,"close":428,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",6.815,6.7339,0.06,0.89,3959429.047745,16533,6.778,{"date":591,"open":592,"high":593,"low":382,"close":430,"change":285,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",6.86,6.88,-2.04,5041979.617299,18472,6.7524,{"date":599,"open":600,"high":601,"low":576,"close":602,"change":285,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-17",6.99,7,6.85,-2,4205100,{"date":606,"open":607,"high":601,"low":608,"close":600,"change":393,"percent_change":609,"volume":610,"transactions":9,"vwap":600},"2026-07-16",6.92,6.91,1.01,3655900,{"date":612,"open":602,"high":600,"low":602,"close":607,"change":193,"percent_change":613,"volume":614,"transactions":9,"vwap":607},"2026-07-15",1.32,5015400,{"date":616,"open":575,"high":608,"low":380,"close":617,"change":101,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-14",6.83,1.64,7067800,{"date":621,"open":438,"high":438,"low":382,"close":379,"change":516,"percent_change":106,"volume":622,"transactions":9,"vwap":379},"2026-07-13",4564500,{"date":624,"open":625,"high":626,"low":428,"close":438,"change":334,"percent_change":317,"volume":627,"transactions":9,"vwap":438},"2026-07-10",6.87,6.9,2596200,{"date":629,"open":407,"high":592,"low":391,"close":576,"change":550,"percent_change":630,"volume":631,"transactions":9,"vwap":576},"2026-07-09",1.19,3560400,{"date":633,"open":634,"high":438,"low":379,"close":392,"change":111,"percent_change":409,"volume":635,"transactions":9,"vwap":392},"2026-07-08",6.73,3961400,{"date":637,"open":626,"high":638,"low":392,"close":428,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":428},"2026-07-07",6.93,-0.12,-1.74,5964800,{"date":643,"open":626,"high":644,"low":602,"close":645,"change":111,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-06",6.94,6.89,-0.43,4639200,{"date":649,"open":601,"high":601,"low":625,"close":607,"change":24,"percent_change":24,"volume":650,"transactions":9,"vwap":607},"2026-07-02",4322700,{"date":652,"open":644,"high":600,"low":626,"close":607,"change":258,"percent_change":653,"volume":654,"transactions":9,"vwap":607},"2026-07-01",-0.72,4173800,{"date":656,"open":592,"high":657,"low":602,"close":658,"change":24,"percent_change":24,"volume":659,"transactions":9,"vwap":658},"2026-06-30",7.02,6.97,6932500,{"date":661,"open":662,"high":600,"low":617,"close":658,"change":454,"percent_change":663,"volume":664,"transactions":9,"vwap":658},"2026-06-29",6.95,0.29,9709000,{"date":666,"open":592,"high":658,"low":617,"close":662,"change":193,"percent_change":667,"volume":668,"transactions":9,"vwap":662},"2026-06-26",1.31,10284900,{"date":670,"open":617,"high":608,"low":575,"close":592,"change":68,"percent_change":671,"volume":672,"transactions":9,"vwap":592},"2026-06-25",0.73,3285200,{"date":674,"open":380,"high":593,"low":428,"close":438,"change":49,"percent_change":675,"volume":676,"transactions":9,"vwap":438},"2026-06-24",0.59,4795000,{"date":678,"open":371,"high":428,"low":332,"close":428,"change":467,"percent_change":679,"volume":680,"transactions":9,"vwap":428},"2026-06-23",2.27,5922400,{"date":682,"open":381,"high":392,"low":401,"close":332,"change":568,"percent_change":683,"volume":684,"transactions":9,"vwap":332},"2026-06-22",-1.19,3617600,{"date":686,"open":453,"high":422,"low":332,"close":422,"change":193,"percent_change":687,"volume":688,"transactions":9,"vwap":422},"2026-06-18",1.36,7175900,{"date":690,"open":389,"high":422,"low":324,"close":401,"change":431,"percent_change":691,"volume":692,"transactions":9,"vwap":401},"2026-06-17",-1.05,6773500,{"date":694,"open":447,"high":430,"low":447,"close":389,"change":550,"percent_change":695,"volume":696,"transactions":9,"vwap":389},"2026-06-16",1.21,3453200,{"date":698,"open":481,"high":391,"low":481,"close":473,"change":550,"percent_change":551,"volume":699,"transactions":9,"vwap":473},"2026-06-15",4040800,{"date":701,"open":473,"high":447,"low":702,"close":352,"change":213,"percent_change":489,"volume":703,"transactions":9,"vwap":352},"2026-06-12",6.51,4125700,{"date":705,"open":481,"high":332,"low":358,"close":341,"change":161,"percent_change":343,"volume":706,"transactions":9,"vwap":341},"2026-06-11",4639900,{"date":708,"open":332,"high":453,"low":324,"close":324,"change":516,"percent_change":709,"volume":710,"transactions":9,"vwap":324},"2026-06-10",-1.36,4226100,{"date":712,"open":342,"high":391,"low":351,"close":371,"change":34,"percent_change":713,"volume":714,"transactions":9,"vwap":371},"2026-06-09",2.95,4979300,{"date":716,"open":391,"high":382,"low":488,"close":717,"change":17,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-08",6.45,-3.01,6838600,{"date":721,"open":453,"high":422,"low":447,"close":453,"change":111,"percent_change":722,"volume":723,"transactions":9,"vwap":453},"2026-06-05",-0.45,4235100,{"date":725,"open":332,"high":379,"low":332,"close":389,"change":550,"percent_change":695,"volume":726,"transactions":9,"vwap":389},"2026-06-04",3834300,{"date":728,"open":422,"high":634,"low":481,"close":473,"change":285,"percent_change":729,"volume":730,"transactions":9,"vwap":473},"2026-06-03",-2.08,4948400,{"date":732,"open":392,"high":429,"low":389,"close":392,"change":275,"percent_change":733,"volume":734,"transactions":9,"vwap":392},"2026-06-02",-0.59,4358700,{"date":736,"open":379,"high":617,"low":381,"close":380,"change":24,"percent_change":24,"volume":737,"transactions":9,"vwap":380},"2026-06-01",5147100,{"date":739,"open":740,"high":625,"low":428,"close":380,"change":222,"percent_change":741,"volume":742,"transactions":9,"vwap":380},"2026-05-29",6.84,-2.45,7244200,{"date":744,"open":602,"high":658,"low":602,"close":662,"change":49,"percent_change":745,"volume":746,"transactions":9,"vwap":662},"2026-05-28",0.58,5538400,{"date":748,"open":593,"high":662,"low":625,"close":608,"change":585,"percent_change":749,"volume":750,"transactions":9,"vwap":608},"2026-05-27",0.88,5355600,{"date":752,"open":576,"high":592,"low":428,"close":602,"change":193,"percent_change":753,"volume":754,"transactions":9,"vwap":602},"2026-05-26",1.33,4480500,{"date":756,"open":602,"high":593,"low":392,"close":407,"change":431,"percent_change":757,"volume":758,"transactions":9,"vwap":407},"2026-05-22",-1.02,4165000,{"date":760,"open":390,"high":593,"low":382,"close":617,"change":68,"percent_change":761,"volume":762,"transactions":9,"vwap":617},"2026-05-21",0.74,4485200,{"date":764,"open":390,"high":438,"low":430,"close":380,"change":68,"percent_change":761,"volume":765,"transactions":9,"vwap":380},"2026-05-20",3819600,{"date":767,"open":428,"high":429,"low":430,"close":634,"change":431,"percent_change":432,"volume":768,"transactions":9,"vwap":634},"2026-05-19",4062200,{"date":770,"open":602,"high":625,"low":407,"close":575,"change":213,"percent_change":771,"volume":772,"transactions":9,"vwap":575},"2026-05-18",-0.87,5155600,{"date":774,"open":626,"high":608,"low":617,"close":592,"change":213,"percent_change":771,"volume":775,"transactions":9,"vwap":592},"2026-05-15",4833400,{"date":777,"open":778,"high":779,"low":607,"close":607,"change":275,"percent_change":780,"volume":781,"transactions":9,"vwap":607},"2026-05-14",6.98,7.01,-0.57,2831500,{"date":783,"open":662,"high":600,"low":607,"close":784,"change":24,"percent_change":24,"volume":785,"transactions":9,"vwap":784},"2026-05-13",6.96,3034200,{"date":787,"open":600,"high":788,"low":662,"close":784,"change":213,"percent_change":789,"volume":790,"transactions":9,"vwap":784},"2026-05-12",7.04,-0.85,3781700,{"date":792,"open":793,"high":794,"low":601,"close":657,"change":111,"percent_change":646,"volume":795,"transactions":9,"vwap":657},"2026-05-11",7.05,7.07,3483600,{"date":797,"open":778,"high":794,"low":638,"close":793,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":793},"2026-05-08",0.1,1.44,5877500,{"date":802,"open":662,"high":658,"low":626,"close":662,"change":334,"percent_change":285,"volume":803,"transactions":9,"vwap":662},"2026-05-07",4444400,{"date":805,"open":600,"high":601,"low":608,"close":784,"change":161,"percent_change":806,"volume":807,"transactions":9,"vwap":784},"2026-05-06",0.43,3808100,{"date":809,"open":607,"high":658,"low":608,"close":638,"change":24,"percent_change":24,"volume":810,"transactions":9,"vwap":638},"2026-05-05",3244400,{"date":812,"open":813,"high":813,"low":607,"close":638,"change":317,"percent_change":814,"volume":815,"transactions":9,"vwap":638},"2026-05-04",7.03,-2.12,5885400,{"date":817,"open":788,"high":818,"low":600,"close":819,"change":68,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-01",7.11,7.08,0.71,5025600,{"date":823,"open":662,"high":824,"low":638,"close":813,"change":24,"percent_change":24,"volume":825,"transactions":9,"vwap":813},"2026-04-30",7.09,4065000,{"date":827,"open":828,"high":829,"low":601,"close":813,"change":296,"percent_change":830,"volume":831,"transactions":9,"vwap":813},"2026-04-29",7.1,7.13,-1.4,6948100,{"date":833,"open":834,"high":835,"low":824,"close":829,"change":307,"percent_change":836,"volume":837,"transactions":9,"vwap":829},"2026-04-28",7.19,7.2,-0.28,5414600,{"date":839,"open":794,"high":840,"low":841,"close":842,"change":798,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-27",7.18,7.06,7.15,1.42,5057800,{"date":846,"open":644,"high":824,"low":593,"close":793,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":793},"2026-04-24",0.21,3.07,7593400,{"date":851,"open":662,"high":784,"low":438,"close":740,"change":852,"percent_change":297,"volume":853,"transactions":9,"vwap":740},"2026-04-23",-0.11,6422900,{"date":855,"open":662,"high":778,"low":626,"close":662,"change":68,"percent_change":856,"volume":857,"transactions":9,"vwap":662},"2026-04-22",0.72,4699600,{"date":859,"open":813,"high":824,"low":625,"close":626,"change":852,"percent_change":860,"volume":861,"transactions":9,"vwap":626},"2026-04-21",-1.57,7341100,{"date":863,"open":662,"high":793,"low":626,"close":779,"change":111,"percent_change":646,"volume":864,"transactions":9,"vwap":779},"2026-04-20",7425300,{"date":866,"open":602,"high":819,"low":617,"close":788,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":788},"2026-04-17",0.24,3.53,9056100,{"date":871,"open":662,"high":662,"low":332,"close":575,"change":135,"percent_change":872,"volume":873,"transactions":9,"vwap":575},"2026-04-16",-7.61,25812000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":585,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-15",7.3,7.37,7.24,7.36,0.82,4495500,{"date":883,"open":835,"high":876,"low":834,"close":876,"change":101,"percent_change":884,"volume":885,"transactions":9,"vwap":876},"2026-04-14",1.53,4445200,{"date":887,"open":834,"high":888,"low":828,"close":834,"change":334,"percent_change":285,"volume":889,"transactions":9,"vwap":834},"2026-04-13",7.22,3377400,{"date":891,"open":892,"high":878,"low":842,"close":835,"change":466,"percent_change":497,"volume":893,"transactions":9,"vwap":835},"2026-04-10",7.21,3464200,{"date":895,"open":896,"high":897,"low":896,"close":834,"change":466,"percent_change":497,"volume":898,"transactions":9,"vwap":834},"2026-04-09",7.17,7.27,4662300,{"date":900,"open":835,"high":878,"low":901,"close":840,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":840},"2026-04-08",7.14,0.12,1.7,4528900,{"date":906,"open":907,"high":834,"low":788,"close":841,"change":639,"percent_change":908,"volume":909,"transactions":9,"vwap":841},"2026-04-07",7.16,-1.67,4026100,{"date":911,"open":788,"high":840,"low":813,"close":840,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":840},"2026-04-06",0.13,1.84,4966900,{"date":916,"open":625,"high":794,"low":740,"close":793,"change":550,"percent_change":917,"volume":918,"transactions":9,"vwap":793},"2026-04-02",1.15,5096500,{"date":920,"open":813,"high":828,"low":644,"close":658,"change":213,"percent_change":789,"volume":921,"transactions":9,"vwap":658},"2026-04-01",8083700,{"date":923,"open":592,"high":793,"low":576,"close":813,"change":902,"percent_change":924,"volume":925,"transactions":9,"vwap":813},"2026-03-31",1.74,7494100,{"date":927,"open":638,"high":788,"low":602,"close":608,"change":49,"percent_change":745,"volume":928,"transactions":9,"vwap":608},"2026-03-30",8912800,{"date":930,"open":778,"high":601,"low":740,"close":625,"change":639,"percent_change":931,"volume":932,"transactions":9,"vwap":625},"2026-03-27",-1.72,5986200,{"date":934,"open":829,"high":901,"low":778,"close":600,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":600},"2026-03-26",-0.16,-2.24,5443100,{"date":939,"open":657,"high":892,"low":657,"close":842,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":842},"2026-03-25",0.2,2.88,5598300,{"date":944,"open":740,"high":813,"low":438,"close":662,"change":68,"percent_change":856,"volume":945,"transactions":9,"vwap":662},"2026-03-24",7381300,{"date":947,"open":626,"high":600,"low":617,"close":626,"change":550,"percent_change":948,"volume":949,"transactions":9,"vwap":626},"2026-03-23",1.17,9119800,{"date":951,"open":829,"high":896,"low":575,"close":576,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":576},"2026-03-20",-0.32,-4.48,18505900,{"date":956,"open":819,"high":892,"low":794,"close":901,"change":466,"percent_change":497,"volume":957,"transactions":9,"vwap":901},"2026-03-19",4892300,{"date":959,"open":835,"high":960,"low":961,"close":829,"change":852,"percent_change":962,"volume":963,"transactions":9,"vwap":829},"2026-03-18",7.26,7.12,-1.52,7147400,{"date":965,"open":966,"high":877,"low":888,"close":878,"change":111,"percent_change":967,"volume":968,"transactions":9,"vwap":878},"2026-03-17",7.34,-0.41,6316500,{"date":970,"open":971,"high":972,"low":973,"close":897,"change":68,"percent_change":974,"volume":975,"transactions":9,"vwap":897},"2026-03-16",7.29,7.41,7.25,0.69,4828400,{"date":977,"open":978,"high":972,"low":834,"close":888,"change":516,"percent_change":979,"volume":980,"transactions":9,"vwap":888},"2026-03-13",7.38,-1.23,5453700,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":639,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-12",7.4,7.48,7.31,-1.62,5166200,{"date":989,"open":972,"high":990,"low":877,"close":991,"change":307,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-11",7.49,7.43,-0.27,3589700,{"date":995,"open":876,"high":996,"low":897,"close":997,"change":34,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-10",7.51,7.45,2.62,8307100,{"date":1001,"open":888,"high":1002,"low":600,"close":960,"change":307,"percent_change":992,"volume":1003,"transactions":9,"vwap":960},"2026-03-09",7.28,9926800,{"date":1005,"open":1006,"high":978,"low":888,"close":1002,"change":639,"percent_change":986,"volume":1007,"transactions":9,"vwap":1002},"2026-03-06",7.35,7095600,{"date":1009,"open":1006,"high":1010,"low":1006,"close":983,"change":24,"percent_change":24,"volume":1011,"transactions":9,"vwap":983},"2026-03-05",7.47,4514600,{"date":1013,"open":1014,"high":990,"low":879,"close":983,"change":161,"percent_change":62,"volume":1015,"transactions":9,"vwap":983},"2026-03-04",7.44,4937600,{"date":1017,"open":978,"high":990,"low":985,"close":877,"change":516,"percent_change":1018,"volume":1019,"transactions":9,"vwap":877},"2026-03-03",-1.21,6396500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":454,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-02",7.32,7.52,7.23,7.46,0.27,7481100,{"date":1029,"open":990,"high":1030,"low":1031,"close":1014,"change":935,"percent_change":530,"volume":1032,"transactions":9,"vwap":1014},"2026-02-27",7.53,7.42,7807600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":466,"percent_change":912,"volume":1039,"transactions":9,"vwap":1038},"2026-02-26",7.59,7.64,7.55,7.6,8563900,{"date":1041,"open":1042,"high":1043,"low":997,"close":1035,"change":24,"percent_change":24,"volume":1044,"transactions":9,"vwap":1035},"2026-02-25",7.61,7.65,8115000,{"date":1046,"open":1035,"high":1042,"low":1014,"close":1035,"change":24,"percent_change":24,"volume":1047,"transactions":9,"vwap":1035},"2026-02-24",7260800,{"date":1049,"open":1038,"high":1050,"low":984,"close":1035,"change":466,"percent_change":912,"volume":1051,"transactions":9,"vwap":1035},"2026-02-23",7.7,7812500,{"date":1053,"open":1054,"high":1038,"low":1025,"close":1055,"change":193,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-02-20",7.5,7.58,1.2,5074500,{"date":1059,"open":996,"high":1060,"low":1014,"close":990,"change":275,"percent_change":204,"volume":1061,"transactions":9,"vwap":990},"2026-02-19",7.57,5073800,{"date":1063,"open":1037,"high":1064,"low":1010,"close":1030,"change":161,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1030},"2026-02-18",7.56,0.4,5328100,{"date":1068,"open":1030,"high":1037,"low":978,"close":1054,"change":111,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1054},"2026-02-17",-0.4,5866400,{"date":1072,"open":1037,"high":1073,"low":997,"close":1030,"change":334,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1030},"2026-02-13",7.63,-0.13,6272200,{"date":1077,"open":1078,"high":1073,"low":1030,"close":1078,"change":49,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-12",7.54,0.53,5614300,{"date":1082,"open":1054,"high":1055,"low":1010,"close":1054,"change":454,"percent_change":1026,"volume":1083,"transactions":9,"vwap":1054},"2026-02-11",4437000,{"date":1085,"open":1054,"high":1023,"low":1031,"close":984,"change":466,"percent_change":912,"volume":1086,"transactions":9,"vwap":984},"2026-02-10",4713400,{"date":1088,"open":1038,"high":1073,"low":966,"close":1010,"change":285,"percent_change":1089,"volume":1044,"transactions":9,"vwap":1010},"2026-02-09",-1.84,{"date":1091,"open":1092,"high":1093,"low":1055,"close":1042,"change":24,"percent_change":24,"volume":1094,"transactions":9,"vwap":1042},"2026-02-06",7.67,7.69,6273000,{"date":1096,"open":1038,"high":1092,"low":1078,"close":1042,"change":258,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1042},"2026-02-05",-0.65,5824900,{"date":1100,"open":1101,"high":1102,"low":1035,"close":1103,"change":317,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-04",7.83,7.85,7.66,-1.92,15517500,{"date":1107,"open":1108,"high":1109,"low":1043,"close":1110,"change":902,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-03",7.73,7.86,7.81,1.56,8016700,{"date":1114,"open":1115,"high":1109,"low":1103,"close":1093,"change":852,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1093},"2026-02-02",7.76,-1.41,7904900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-01-30",8.17,8.37,7.77,7.8,-0.47,-5.68,13860100,{"date":1128,"open":1129,"high":172,"low":1120,"close":1130,"change":258,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-01-29",8.35,8.27,-0.6,12054500,{"date":1134,"open":1129,"high":172,"low":1135,"close":1136,"change":111,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-01-28",8.28,8.32,-0.36,6705900,{"date":1140,"open":1120,"high":1141,"low":1142,"close":1129,"change":152,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1129},"2026-01-27",8.36,8.13,2.2,5855500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1120,"change":466,"percent_change":902,"volume":1150,"transactions":9,"vwap":1120},"2026-01-26",8.23,8.25,8.05,5725700,{"date":1152,"open":1153,"high":1148,"low":1154,"close":1155,"change":213,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-01-23",8.22,8.1,8.16,-0.73,5719800,{"date":1159,"open":1160,"high":1161,"low":1142,"close":1153,"change":585,"percent_change":761,"volume":1162,"transactions":9,"vwap":1153},"2026-01-22",8.2,8.3,6673700,{"date":1164,"open":1165,"high":1147,"low":1166,"close":1155,"change":24,"percent_change":24,"volume":1167,"transactions":9,"vwap":1155},"2026-01-21",8.19,7.96,7643700,{"date":1169,"open":1153,"high":1170,"low":1155,"close":1155,"change":222,"percent_change":594,"volume":1171,"transactions":9,"vwap":1155},"2026-01-20",8.26,6490700,{"date":1173,"open":1154,"high":1174,"low":1175,"close":1176,"change":847,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-16",8.34,8.08,8.33,2.59,7187000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-15",7.91,8.15,7.82,8.12,0.22,2.78,6253500,{"date":1189,"open":1183,"high":1190,"low":1108,"close":1190,"change":550,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-14",7.9,1.02,7485100,{"date":1194,"open":1122,"high":1101,"low":1108,"close":1183,"change":585,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1183},"2026-01-13",0.77,5096300,{"date":1198,"open":1199,"high":1122,"low":1035,"close":1115,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1115},"2026-01-12",7.62,0.16,2.11,4946300,{"date":1204,"open":1037,"high":1050,"low":1078,"close":1038,"change":912,"percent_change":924,"volume":1205,"transactions":9,"vwap":1038},"2026-01-09",8630500,{"date":1207,"open":1054,"high":1037,"low":1025,"close":1010,"change":111,"percent_change":1069,"volume":1208,"transactions":9,"vwap":1010},"2026-01-08",5564600,{"date":1210,"open":1023,"high":1035,"low":1025,"close":1054,"change":24,"percent_change":24,"volume":1211,"transactions":9,"vwap":1054},"2026-01-07",5841100,{"date":1213,"open":877,"high":996,"low":879,"close":1054,"change":902,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1054},"2026-01-06",1.63,7301800,{"date":1217,"open":966,"high":983,"low":892,"close":978,"change":466,"percent_change":497,"volume":1218,"transactions":9,"vwap":978},"2026-01-05",9039700,{"date":1220,"open":892,"high":1031,"low":842,"close":877,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":877},"2026-01-02",0.17,2.36,9629600,{"date":1225,"open":1024,"high":897,"low":840,"close":835,"change":568,"percent_change":1226,"volume":1227,"transactions":9,"vwap":835},"2025-12-31",-1.1,5916500,{"date":1229,"open":897,"high":1230,"low":878,"close":1002,"change":161,"percent_change":62,"volume":1231,"transactions":9,"vwap":1002},"2025-12-30",7.33,8462000,{"date":1233,"open":1006,"high":879,"low":973,"close":973,"change":431,"percent_change":1234,"volume":1235,"transactions":9,"vwap":973},"2025-12-29",-0.96,6984400,{"date":1237,"open":879,"high":983,"low":971,"close":1022,"change":111,"percent_change":967,"volume":1238,"transactions":9,"vwap":1022},"2025-12-26",5202800,{"date":1240,"open":876,"high":879,"low":971,"close":1006,"change":393,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1006},"2025-12-24",0.96,1638300,{"date":1244,"open":877,"high":972,"low":1002,"close":1002,"change":296,"percent_change":709,"volume":1245,"transactions":9,"vwap":1002},"2025-12-23",4470200,{"date":1247,"open":1006,"high":972,"low":985,"close":978,"change":49,"percent_change":1248,"volume":1249,"transactions":9,"vwap":978},"2025-12-22",0.54,4902800,{"date":1251,"open":983,"high":1023,"low":966,"close":966,"change":275,"percent_change":1252,"volume":1253,"transactions":9,"vwap":966},"2025-12-19",-0.54,16350900,{"date":1255,"open":876,"high":972,"low":876,"close":978,"change":101,"percent_change":1256,"volume":1257,"transactions":9,"vwap":978},"2025-12-18",1.51,3864700,{"date":1259,"open":1022,"high":1014,"low":897,"close":897,"change":334,"percent_change":285,"volume":1260,"transactions":9,"vwap":897},"2025-12-17",7424200,{"date":1262,"open":896,"high":985,"low":907,"close":1002,"change":101,"percent_change":884,"volume":1263,"transactions":9,"vwap":1002},"2025-12-16",5812200,{"date":1265,"open":842,"high":834,"low":824,"close":896,"change":49,"percent_change":1266,"volume":1267,"transactions":9,"vwap":896},"2025-12-15",0.56,5319100,{"date":1269,"open":829,"high":888,"low":829,"close":829,"change":161,"percent_change":166,"volume":1270,"transactions":9,"vwap":829},"2025-12-12",4008400,{"date":1272,"open":888,"high":1024,"low":824,"close":828,"change":516,"percent_change":1273,"volume":1274,"transactions":9,"vwap":828},"2025-12-11",-1.25,7802300,{"date":1276,"open":888,"high":878,"low":901,"close":834,"change":24,"percent_change":24,"volume":1277,"transactions":9,"vwap":834},"2025-12-10",5685100,{"date":1279,"open":960,"high":1022,"low":840,"close":834,"change":213,"percent_change":1280,"volume":1281,"transactions":9,"vwap":834},"2025-12-09",-0.83,4884100,{"date":1283,"open":1006,"high":877,"low":973,"close":973,"change":296,"percent_change":709,"volume":1284,"transactions":9,"vwap":973},"2025-12-08",5414400,{"date":1286,"open":985,"high":978,"low":971,"close":1006,"change":49,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1006},"2025-12-05",0.55,5536300,{"date":1290,"open":966,"high":972,"low":1002,"close":985,"change":111,"percent_change":967,"volume":1291,"transactions":9,"vwap":985},"2025-12-04",5230200,{"date":1293,"open":878,"high":1006,"low":888,"close":966,"change":912,"percent_change":1294,"volume":1295,"transactions":9,"vwap":966},"2025-12-03",1.8,5408700,{"date":1297,"open":834,"high":878,"low":834,"close":892,"change":161,"percent_change":166,"volume":1298,"transactions":9,"vwap":892},"2025-12-02",4986900,{"date":1300,"open":907,"high":1024,"low":901,"close":840,"change":258,"percent_change":1301,"volume":1302,"transactions":9,"vwap":840},"2025-12-01",-0.69,6701400,{"date":1304,"open":892,"high":960,"low":835,"close":1024,"change":213,"percent_change":259,"volume":1305,"transactions":9,"vwap":1024},"2025-11-28",5586400,{"date":1307,"open":973,"high":876,"low":888,"close":971,"change":585,"percent_change":1308,"volume":1309,"transactions":9,"vwap":971},"2025-11-26",0.83,7898500,{"date":1311,"open":1024,"high":973,"low":896,"close":1024,"change":161,"percent_change":166,"volume":1312,"transactions":9,"vwap":1024},"2025-11-25",7268400,{"date":1314,"open":973,"high":1002,"low":907,"close":835,"change":24,"percent_change":24,"volume":1315,"transactions":9,"vwap":835},"2025-11-24",7122300,{"date":1317,"open":818,"high":973,"low":824,"close":835,"change":902,"percent_change":1318,"volume":1319,"transactions":9,"vwap":835},"2025-11-21",1.69,5788400,{"date":1321,"open":907,"high":1024,"low":819,"close":819,"change":431,"percent_change":1322,"volume":1323,"transactions":9,"vwap":819},"2025-11-20",-0.98,5171300,{"date":1325,"open":878,"high":960,"low":842,"close":842,"change":431,"percent_change":1326,"volume":1327,"transactions":9,"vwap":842},"2025-11-19",-0.97,3501500,{"date":1329,"open":835,"high":878,"low":901,"close":888,"change":49,"percent_change":1266,"volume":1330,"transactions":9,"vwap":888},"2025-11-18",3508400,{"date":1332,"open":960,"high":985,"low":896,"close":840,"change":213,"percent_change":1280,"volume":1333,"transactions":9,"vwap":840},"2025-11-17",5136700,{"date":1335,"open":1002,"high":966,"low":1024,"close":878,"change":258,"percent_change":1301,"volume":1336,"transactions":9,"vwap":878},"2025-11-14",5689600,{"date":1338,"open":876,"high":1006,"low":1002,"close":971,"change":307,"percent_change":992,"volume":1339,"transactions":9,"vwap":971},"2025-11-13",4033600,{"date":1341,"open":879,"high":978,"low":876,"close":985,"change":275,"percent_change":1252,"volume":1342,"transactions":9,"vwap":985},"2025-11-12",2778700,{"date":1344,"open":1006,"high":1345,"low":876,"close":1006,"change":68,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1006},"2025-11-11",7.39,0.68,4162900,{"date":1349,"open":991,"high":997,"low":876,"close":876,"change":296,"percent_change":1350,"volume":1351,"transactions":9,"vwap":876},"2025-11-10",-1.35,6348400,{"date":1353,"open":876,"high":1031,"low":1002,"close":983,"change":550,"percent_change":76,"volume":1354,"transactions":9,"vwap":983},"2025-11-07",6746900,{"date":1356,"open":1345,"high":983,"low":876,"close":1022,"change":258,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1022},"2025-11-06",-0.68,3921000,{"date":1360,"open":983,"high":991,"low":966,"close":877,"change":307,"percent_change":992,"volume":1361,"transactions":9,"vwap":877},"2025-11-05",7791500,{"date":1363,"open":834,"high":972,"low":834,"close":1345,"change":912,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1345},"2025-11-04",1.79,5962200,{"date":1367,"open":888,"high":1002,"low":961,"close":960,"change":161,"percent_change":62,"volume":1368,"transactions":9,"vwap":960},"2025-11-03",5484100,{"date":1370,"open":892,"high":1002,"low":840,"close":1024,"change":568,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1024},"2025-10-31",-1.09,5815400,{"date":1374,"open":983,"high":972,"low":897,"close":985,"change":516,"percent_change":1375,"volume":1376,"transactions":9,"vwap":985},"2025-10-30",-1.22,8580700,{"date":1378,"open":1060,"high":1199,"low":1345,"close":983,"change":317,"percent_change":1379,"volume":1380,"transactions":9,"vwap":983},"2025-10-29",-1.99,10855300,{"date":1382,"open":1092,"high":1093,"low":991,"close":1037,"change":852,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1037},"2025-10-28",-1.44,10492300,{"date":1386,"open":1387,"high":1388,"low":1064,"close":1103,"change":454,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1103},"2025-10-27",7.74,7.78,0.26,11381200,{"date":1392,"open":1060,"high":1093,"low":1037,"close":1036,"change":940,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1036},"2025-10-24",2.69,6027500,{"date":1396,"open":997,"high":1078,"low":1014,"close":1014,"change":111,"percent_change":1069,"volume":1397,"transactions":9,"vwap":1014},"2025-10-23",3514600,{"date":1399,"open":1054,"high":1060,"low":983,"close":1010,"change":334,"percent_change":1074,"volume":1400,"transactions":9,"vwap":1010},"2025-10-22",4642700,{"date":1402,"open":1023,"high":1030,"low":1014,"close":984,"change":111,"percent_change":1069,"volume":1403,"transactions":9,"vwap":984},"2025-10-21",4035900,{"date":1405,"open":1006,"high":1030,"low":1022,"close":996,"change":152,"percent_change":1406,"volume":1407,"transactions":9,"vwap":996},"2025-10-20",2.46,4674300,{"date":1409,"open":973,"high":966,"low":888,"close":1230,"change":161,"percent_change":62,"volume":1410,"transactions":9,"vwap":1230},"2025-10-17",3254300,{"date":1412,"open":960,"high":879,"low":960,"close":876,"change":49,"percent_change":1287,"volume":1413,"transactions":9,"vwap":876},"2025-10-16",5430600,{"date":1415,"open":876,"high":985,"low":888,"close":960,"change":334,"percent_change":285,"volume":1416,"transactions":9,"vwap":960},"2025-10-15",4360500,{"date":1418,"open":842,"high":985,"low":842,"close":897,"change":550,"percent_change":1419,"volume":1420,"transactions":9,"vwap":897},"2025-10-14",1.11,5503900,{"date":1422,"open":818,"high":892,"low":824,"close":834,"change":101,"percent_change":1423,"volume":1424,"transactions":9,"vwap":834},"2025-10-13",1.55,3928500,{"date":1426,"open":840,"high":960,"low":841,"close":819,"change":516,"percent_change":1427,"volume":1428,"transactions":9,"vwap":819},"2025-10-10",-1.26,4914100,{"date":1430,"open":1024,"high":897,"low":842,"close":896,"change":431,"percent_change":1326,"volume":1431,"transactions":9,"vwap":896},"2025-10-09",3314000,{"date":1433,"open":907,"high":1002,"low":842,"close":878,"change":798,"percent_change":1434,"volume":1435,"transactions":9,"vwap":878},"2025-10-08",1.4,5876800,{"date":1437,"open":794,"high":907,"low":788,"close":901,"change":393,"percent_change":126,"volume":1438,"transactions":9,"vwap":901},"2025-10-07",4690600,{"date":1440,"open":961,"high":842,"low":841,"close":794,"change":213,"percent_change":1441,"volume":1442,"transactions":9,"vwap":794},"2025-10-06",-0.84,3768600,{"date":1444,"open":840,"high":1024,"low":961,"close":829,"change":275,"percent_change":135,"volume":1445,"transactions":9,"vwap":829},"2025-10-03",5108200,{"date":1447,"open":840,"high":878,"low":828,"close":896,"change":307,"percent_change":836,"volume":1448,"transactions":9,"vwap":896},"2025-10-02",7954600,{"date":1450,"open":779,"high":835,"low":601,"close":834,"change":152,"percent_change":1451,"volume":1452,"transactions":9,"vwap":834},"2025-10-01",2.57,8123800,{"date":1454,"open":644,"high":788,"low":608,"close":779,"change":307,"percent_change":836,"volume":1455,"transactions":9,"vwap":779},"2025-09-30",5592700,{"date":1457,"open":793,"high":824,"low":662,"close":813,"change":307,"percent_change":836,"volume":1458,"transactions":9,"vwap":813},"2025-09-29",7626300,{"date":1460,"open":779,"high":818,"low":779,"close":793,"change":585,"percent_change":1461,"volume":1462,"transactions":9,"vwap":793},"2025-09-26",0.86,5126400,{"date":1464,"open":638,"high":779,"low":626,"close":600,"change":161,"percent_change":806,"volume":1465,"transactions":9,"vwap":600},"2025-09-25",4363100,{"date":1467,"open":813,"high":788,"low":607,"close":784,"change":258,"percent_change":1468,"volume":1469,"transactions":9,"vwap":784},"2025-09-24",-0.71,5275700,{"date":1471,"open":602,"high":788,"low":602,"close":779,"change":1221,"percent_change":1472,"volume":1473,"transactions":9,"vwap":779},"2025-09-23",2.49,4185200,{"date":1475,"open":779,"high":779,"low":617,"close":740,"change":935,"percent_change":1476,"volume":1477,"transactions":9,"vwap":740},"2025-09-22",-2.29,6180400,{"date":1479,"open":818,"high":901,"low":662,"close":601,"change":568,"percent_change":1480,"volume":1481,"transactions":9,"vwap":601},"2025-09-19",-1.13,11796200,{"date":1483,"open":840,"high":834,"low":794,"close":819,"change":568,"percent_change":1484,"volume":1485,"transactions":9,"vwap":819},"2025-09-18",-1.12,4379400,{"date":1487,"open":829,"high":888,"low":818,"close":907,"change":68,"percent_change":1488,"volume":1489,"transactions":9,"vwap":907},"2025-09-17",0.7,4249700,{"date":1491,"open":961,"high":842,"low":824,"close":818,"change":307,"percent_change":836,"volume":1492,"transactions":9,"vwap":818},"2025-09-16",2810800,{"date":1494,"open":961,"high":901,"low":819,"close":829,"change":49,"percent_change":1266,"volume":1495,"transactions":9,"vwap":829},"2025-09-15",2330300,{"date":1497,"open":828,"high":828,"low":793,"close":824,"change":454,"percent_change":1498,"volume":1499,"transactions":9,"vwap":824},"2025-09-12",0.28,2421700,{"date":1501,"open":901,"high":834,"low":793,"close":794,"change":431,"percent_change":1322,"volume":1502,"transactions":9,"vwap":794},"2025-09-11",4256300,{"date":1504,"open":892,"high":973,"low":829,"close":901,"change":213,"percent_change":1280,"volume":1505,"transactions":9,"vwap":901},"2025-09-10",3070500,{"date":1507,"open":892,"high":1002,"low":961,"close":835,"change":307,"percent_change":836,"volume":1508,"transactions":9,"vwap":835},"2025-09-09",4659900,{"date":1510,"open":896,"high":876,"low":907,"close":888,"change":161,"percent_change":166,"volume":1511,"transactions":9,"vwap":888},"2025-09-08",3863400,{"date":1513,"open":892,"high":960,"low":828,"close":834,"change":334,"percent_change":285,"volume":1514,"transactions":9,"vwap":834},"2025-09-05",6723400,{"date":1516,"open":842,"high":835,"low":961,"close":835,"change":585,"percent_change":1517,"volume":1518,"transactions":9,"vwap":835},"2025-09-04",0.84,4876400,{"date":1520,"open":600,"high":901,"low":600,"close":901,"change":467,"percent_change":1521,"volume":1522,"transactions":9,"vwap":901},"2025-09-03",2.15,4191700,{"date":1524,"open":600,"high":793,"low":662,"close":600,"change":431,"percent_change":1525,"volume":1526,"transactions":9,"vwap":600},"2025-09-02",-0.99,4368300,{"date":1528,"open":601,"high":824,"low":658,"close":841,"change":334,"percent_change":285,"volume":1529,"transactions":9,"vwap":841},"2025-08-29",6715800,{"date":1531,"open":841,"high":828,"low":788,"close":794,"change":454,"percent_change":1498,"volume":1532,"transactions":9,"vwap":794},"2025-08-28",5152400,{"date":1534,"open":901,"high":907,"low":813,"close":793,"change":568,"percent_change":1484,"volume":1535,"transactions":9,"vwap":793},"2025-08-27",6389200,{"date":1537,"open":824,"high":842,"low":794,"close":829,"change":161,"percent_change":166,"volume":1538,"transactions":9,"vwap":829},"2025-08-26",4218700,{"date":1540,"open":901,"high":907,"low":824,"close":828,"change":111,"percent_change":1541,"volume":1542,"transactions":9,"vwap":828},"2025-08-25",-0.42,3720700,{"date":1544,"open":794,"high":835,"low":794,"close":829,"change":550,"percent_change":1545,"volume":1546,"transactions":9,"vwap":829},"2025-08-22",1.13,7631200,{"date":1548,"open":819,"high":829,"low":793,"close":793,"change":258,"percent_change":90,"volume":1549,"transactions":9,"vwap":793},"2025-08-21",3318600,{"date":1551,"open":841,"high":961,"low":813,"close":828,"change":68,"percent_change":820,"volume":1552,"transactions":9,"vwap":828},"2025-08-20",2496500,{"date":1554,"open":961,"high":901,"low":793,"close":793,"change":275,"percent_change":135,"volume":1555,"transactions":9,"vwap":793},"2025-08-19",3134100,{"date":1557,"open":907,"high":834,"low":819,"close":824,"change":213,"percent_change":1441,"volume":1558,"transactions":9,"vwap":824},"2025-08-18",3408300,{"date":1560,"open":842,"high":896,"low":829,"close":842,"change":24,"percent_change":24,"volume":1561,"transactions":9,"vwap":842},"2025-08-15",2499700,{"date":1563,"open":829,"high":835,"low":961,"close":842,"change":334,"percent_change":285,"volume":1564,"transactions":9,"vwap":842},"2025-08-14",2453400,{"date":1566,"open":907,"high":835,"low":829,"close":907,"change":454,"percent_change":1498,"volume":1567,"transactions":9,"vwap":907},"2025-08-13",4280300,{"date":1569,"open":841,"high":842,"low":841,"close":901,"change":798,"percent_change":843,"volume":1570,"transactions":9,"vwap":901},"2025-08-12",2972000,{"date":1572,"open":907,"high":840,"low":657,"close":788,"change":296,"percent_change":830,"volume":1573,"transactions":9,"vwap":788},"2025-08-11",2920000,{"date":1575,"open":794,"high":896,"low":841,"close":901,"change":798,"percent_change":843,"volume":1576,"transactions":9,"vwap":901},"2025-08-08",2593800,{"date":1578,"open":813,"high":819,"low":779,"close":788,"change":68,"percent_change":856,"volume":1579,"transactions":9,"vwap":788},"2025-08-07",3570400,{"date":1581,"open":794,"high":794,"low":784,"close":600,"change":1074,"percent_change":1582,"volume":1583,"transactions":9,"vwap":600},"2025-08-06",-1.83,4280400,{"date":1585,"open":896,"high":835,"low":824,"close":961,"change":258,"percent_change":90,"volume":1586,"transactions":9,"vwap":961},"2025-08-05",4542200,{"date":1588,"open":813,"high":834,"low":657,"close":896,"change":497,"percent_change":1589,"volume":1590,"transactions":9,"vwap":896},"2025-08-04",1.99,3882600,{"date":1592,"open":601,"high":813,"low":644,"close":813,"change":393,"percent_change":609,"volume":1593,"transactions":9,"vwap":813},"2025-08-01",4793700,{"date":1595,"open":793,"high":828,"low":662,"close":784,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":784},"2025-07-31",-0.19,-2.66,6168300,{"date":1600,"open":876,"high":966,"low":842,"close":842,"change":1074,"percent_change":1601,"volume":1602,"transactions":9,"vwap":842},"2025-07-30",-1.79,5938400,{"date":1604,"open":876,"high":879,"low":878,"close":1002,"change":258,"percent_change":1357,"volume":1605,"transactions":9,"vwap":1002},"2025-07-29",7163400,{"date":1607,"open":972,"high":984,"low":878,"close":1230,"change":568,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1230},"2025-07-28",-1.08,8199700,{"date":1611,"open":876,"high":1031,"low":960,"close":972,"change":101,"percent_change":1256,"volume":1612,"transactions":9,"vwap":972},"2025-07-25",5467400,{"date":1614,"open":876,"high":877,"low":897,"close":876,"change":275,"percent_change":1252,"volume":1615,"transactions":9,"vwap":876},"2025-07-24",4231600,{"date":1617,"open":888,"high":879,"low":888,"close":966,"change":497,"percent_change":1618,"volume":1619,"transactions":9,"vwap":966},"2025-07-23",1.94,4621000,{"date":1621,"open":794,"high":892,"low":793,"close":835,"change":497,"percent_change":1622,"volume":1623,"transactions":9,"vwap":835},"2025-07-22",1.98,3451600,{"date":1625,"open":828,"high":842,"low":813,"close":841,"change":24,"percent_change":24,"volume":1626,"transactions":9,"vwap":841},"2025-07-21",4313600,{"date":1628,"open":829,"high":896,"low":788,"close":841,"change":307,"percent_change":836,"volume":1629,"transactions":9,"vwap":841},"2025-07-18",3023900,{"date":1631,"open":961,"high":834,"low":841,"close":819,"change":275,"percent_change":135,"volume":1632,"transactions":9,"vwap":819},"2025-07-17",2956800,{"date":1634,"open":788,"high":961,"low":601,"close":961,"change":798,"percent_change":843,"volume":1635,"transactions":9,"vwap":961},"2025-07-16",4095500,{"date":1637,"open":828,"high":829,"low":657,"close":657,"change":213,"percent_change":789,"volume":1638,"transactions":9,"vwap":657},"2025-07-15",3365800,{"date":1640,"open":961,"high":842,"low":813,"close":819,"change":431,"percent_change":1322,"volume":1641,"transactions":9,"vwap":819},"2025-07-14",2937900,{"date":1643,"open":842,"high":834,"low":961,"close":842,"change":258,"percent_change":1301,"volume":1644,"transactions":9,"vwap":842},"2025-07-11",2405000,{"date":1646,"open":892,"high":960,"low":828,"close":835,"change":431,"percent_change":1234,"volume":1647,"transactions":9,"vwap":835},"2025-07-10",5109800,{"date":1649,"open":834,"high":1002,"low":834,"close":897,"change":798,"percent_change":1650,"volume":1651,"transactions":9,"vwap":897},"2025-07-09",1.39,3326900,{"date":1653,"open":961,"high":835,"low":961,"close":896,"change":68,"percent_change":1488,"volume":1654,"transactions":9,"vwap":896},"2025-07-08",2781000,{"date":1656,"open":901,"high":888,"low":824,"close":961,"change":258,"percent_change":90,"volume":1657,"transactions":9,"vwap":961},"2025-07-07",3080700,{"date":1659,"open":828,"high":892,"low":824,"close":896,"change":393,"percent_change":126,"volume":1660,"transactions":9,"vwap":896},"2025-07-03",2898200,{"date":1662,"open":788,"high":818,"low":657,"close":828,"change":585,"percent_change":1663,"volume":1664,"transactions":9,"vwap":828},"2025-07-02",0.85,3405200,{"date":1666,"open":600,"high":828,"low":784,"close":788,"change":161,"percent_change":806,"volume":1667,"transactions":9,"vwap":788},"2025-07-01",4261200,{"date":1669,"open":784,"high":793,"low":626,"close":779,"change":307,"percent_change":836,"volume":1670,"transactions":9,"vwap":779},"2025-06-30",3822300,{"date":1672,"open":818,"high":829,"low":601,"close":813,"change":213,"percent_change":789,"volume":1673,"transactions":9,"vwap":813},"2025-06-27",9806900,{"date":1675,"open":813,"high":828,"low":657,"close":824,"change":550,"percent_change":1676,"volume":1677,"transactions":9,"vwap":824},"2025-06-26",1.14,3579600,{"date":1679,"open":841,"high":794,"low":601,"close":779,"change":258,"percent_change":1468,"volume":1680,"transactions":9,"vwap":779},"2025-06-25",2590300,{"date":1682,"open":788,"high":824,"low":813,"close":841,"change":585,"percent_change":1461,"volume":1683,"transactions":9,"vwap":841},"2025-06-24",3201500,{"date":1685,"open":779,"high":657,"low":576,"close":601,"change":275,"percent_change":780,"volume":1686,"transactions":9,"vwap":601},"2025-06-23",3974600,{"date":1688,"open":819,"high":961,"low":813,"close":788,"change":334,"percent_change":285,"volume":1689,"transactions":9,"vwap":788},"2025-06-20",6462500,{"date":1691,"open":638,"high":794,"low":608,"close":793,"change":101,"percent_change":1692,"volume":1693,"transactions":9,"vwap":793},"2025-06-18",1.59,3435300,{"date":1695,"open":788,"high":793,"low":607,"close":644,"change":296,"percent_change":1696,"volume":1697,"transactions":9,"vwap":644},"2025-06-17",-1.42,2793500,{"date":1699,"open":828,"high":829,"low":657,"close":788,"change":24,"percent_change":24,"volume":1700,"transactions":9,"vwap":788},"2025-06-16",3076400,{"date":1702,"open":813,"high":961,"low":657,"close":788,"change":213,"percent_change":789,"volume":1703,"transactions":9,"vwap":788},"2025-06-13",2297100,{"date":1705,"open":779,"high":829,"low":600,"close":828,"change":550,"percent_change":1676,"volume":1706,"transactions":9,"vwap":828},"2025-06-12",3387000,{"date":1708,"open":961,"high":907,"low":601,"close":657,"change":213,"percent_change":789,"volume":1709,"transactions":9,"vwap":657},"2025-06-11",3720300,{"date":1711,"open":788,"high":824,"low":779,"close":819,"change":68,"percent_change":820,"volume":1712,"transactions":9,"vwap":819},"2025-06-10",2312800,{"date":1714,"open":601,"high":818,"low":778,"close":813,"change":193,"percent_change":1715,"volume":1716,"transactions":9,"vwap":813},"2025-06-09",1.3,3571400,{"date":1718,"open":644,"high":657,"low":607,"close":644,"change":24,"percent_change":24,"volume":1719,"transactions":9,"vwap":644},"2025-06-06",2647500,{"date":1721,"open":644,"high":601,"low":607,"close":644,"change":24,"percent_change":24,"volume":1722,"transactions":9,"vwap":644},"2025-06-05",3437800,{"date":1724,"open":626,"high":658,"low":592,"close":644,"change":49,"percent_change":745,"volume":1725,"transactions":9,"vwap":644},"2025-06-04",2704300,{"date":1727,"open":428,"high":784,"low":379,"close":626,"change":497,"percent_change":1728,"volume":1729,"transactions":9,"vwap":626},"2025-06-03",2.07,4046600,{"date":1731,"open":429,"high":740,"low":390,"close":407,"change":431,"percent_change":757,"volume":1732,"transactions":9,"vwap":407},"2025-06-02",3282100,{"date":1734,"open":608,"high":658,"low":380,"close":617,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":617},"2025-05-30",-0.21,-2.98,6667500,{"date":1739,"open":788,"high":818,"low":779,"close":788,"change":49,"percent_change":1740,"volume":1741,"transactions":9,"vwap":788},"2025-05-29",0.57,4554300,{"date":1743,"open":601,"high":828,"low":658,"close":601,"change":24,"percent_change":24,"volume":1744,"transactions":9,"vwap":601},"2025-05-28",5290600,{"date":1746,"open":601,"high":793,"low":607,"close":601,"change":550,"percent_change":1747,"volume":1748,"transactions":9,"vwap":601},"2025-05-27",1.16,4187100,{"date":1750,"open":576,"high":784,"low":575,"close":607,"change":161,"percent_change":1751,"volume":1752,"transactions":9,"vwap":607},"2025-05-23",0.44,2689500,{"date":1754,"open":593,"high":644,"low":422,"close":645,"change":334,"percent_change":285,"volume":1755,"transactions":9,"vwap":645},"2025-05-22",4307600,{"date":1757,"open":829,"high":901,"low":626,"close":626,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":626},"2025-05-21",-0.26,-3.63,4213600,{"date":1762,"open":842,"high":888,"low":961,"close":907,"change":307,"percent_change":836,"volume":1763,"transactions":9,"vwap":907},"2025-05-20",2996200,{"date":1765,"open":819,"high":835,"low":657,"close":840,"change":466,"percent_change":497,"volume":1766,"transactions":9,"vwap":840},"2025-05-19",2844800,{"date":1768,"open":907,"high":892,"low":842,"close":896,"change":454,"percent_change":1498,"volume":1769,"transactions":9,"vwap":896},"2025-05-16",3423700,{"date":1771,"open":840,"high":1024,"low":829,"close":842,"change":111,"percent_change":1541,"volume":1772,"transactions":9,"vwap":842},"2025-05-15",3370900,{"date":1774,"open":960,"high":985,"low":896,"close":840,"change":431,"percent_change":1326,"volume":1775,"transactions":9,"vwap":840},"2025-05-14",4800500,{"date":1777,"open":888,"high":897,"low":834,"close":973,"change":161,"percent_change":166,"volume":1778,"transactions":9,"vwap":973},"2025-05-13",2375600,{"date":1780,"open":985,"high":985,"low":818,"close":888,"change":585,"percent_change":1517,"volume":1781,"transactions":9,"vwap":888},"2025-05-12",5015700,{"date":1783,"open":840,"high":973,"low":901,"close":907,"change":334,"percent_change":285,"volume":1784,"transactions":9,"vwap":907},"2025-05-09",2935700,{"date":1786,"open":840,"high":1024,"low":829,"close":896,"change":49,"percent_change":1266,"volume":1787,"transactions":9,"vwap":896},"2025-05-08",3542000,{"date":1789,"open":778,"high":907,"low":784,"close":829,"change":1221,"percent_change":1790,"volume":1791,"transactions":9,"vwap":829},"2025-05-07",2.44,2574700,{"date":1793,"open":626,"high":600,"low":625,"close":784,"change":24,"percent_change":24,"volume":1794,"transactions":9,"vwap":784},"2025-05-06",2147500,{"date":1796,"open":658,"high":657,"low":625,"close":784,"change":275,"percent_change":780,"volume":1797,"transactions":9,"vwap":784},"2025-05-05",2635300,{"date":1799,"open":818,"high":834,"low":662,"close":601,"change":568,"percent_change":1480,"volume":1800,"transactions":9,"vwap":601},"2025-05-02",4319900,{"date":1802,"open":840,"high":835,"low":813,"close":819,"change":431,"percent_change":1322,"volume":1803,"transactions":9,"vwap":819},"2025-05-01",3428600,{"date":1805,"open":842,"high":878,"low":788,"close":842,"change":233,"percent_change":1806,"volume":1807,"transactions":9,"vwap":842},"2025-04-30",-2.46,4644500,{"date":1809,"open":983,"high":1031,"low":985,"close":1230,"change":334,"percent_change":285,"volume":1810,"transactions":9,"vwap":1230},"2025-04-29",5413600,{"date":1812,"open":978,"high":1014,"low":960,"close":966,"change":585,"percent_change":880,"volume":1813,"transactions":9,"vwap":966},"2025-04-28",4648200,{"date":1815,"open":819,"high":1006,"low":813,"close":1002,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1002},"2025-04-25",0.35,5.05,5984800,{"date":1820,"open":662,"high":601,"low":592,"close":638,"change":49,"percent_change":745,"volume":1821,"transactions":9,"vwap":638},"2025-04-24",3218900,{"date":1823,"open":779,"high":657,"low":617,"close":645,"change":193,"percent_change":613,"volume":1824,"transactions":9,"vwap":645},"2025-04-23",3780700,{"date":1826,"open":324,"high":576,"low":324,"close":575,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":575},"2025-04-22",0.33,5.1,3227000,{"date":176,"open":342,"high":702,"low":283,"close":351,"change":334,"percent_change":317,"volume":1831,"transactions":9,"vwap":351},3249300]