[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEG":3,"homepage-market-summary":29,"stock-historical-AEG":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AEG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aegon Ltd.","NYSE",null,"Common Stock","Aegon is a life insurance and long-term savings business listed in the Netherlands. It was listed on the Amsterdam Stock Exchange in the 1980s and now has mature operations in the United States, the United Kingdom, and four growth markets of Brazil, China, Portugal, and Spain. In recent years, Aegon has been moving through an extensive transformation program during which management has sought to divest noncore operations and improve the risk profile of the business. Financial assets are the parts of the company that are now being run off. Aegon is looking to cycle out of capital-consumptive and volatile earnings products and recycle capital into capital-light and more predictable strategic businesses.","15,304",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.49,8.51,8.55,8.4,8.63,-0.14,-1.62,5878587.923277,11537,8.4474,62.5601,1.24399,1112868.4094794765,11.8,10392,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},9.61,6.01,6079450,2218999363.31072,40.1,"2025-04-21",[183,184,194,204,213,223,233,241,249,258,268,277,288,297,302,308,317,324,333,341,350,360,369,375,381,388,394,401,408,414,423,433,442,450,459,468,474,481,489,497,506,515,521,528,535,544,551,557,565,574,582,588,593,599,602,607,612,618,622,626,632,637,641,647,654,660,668,674,681,686,691,696,702,707,711,718,722,726,731,736,742,749,756,759,766,770,774,777,781,787,791,795,800,804,808,813,817,821,825,829,833,837,841,845,852,861,864,869,875,880,885,890,897,901,905,909,914,917,921,925,930,937,945,952,960,966,972,978,986,994,1002,1009,1017,1022,1029,1036,1040,1044,1049,1055,1061,1065,1068,1073,1076,1080,1086,1091,1096,1102,1110,1118,1124,1128,1134,1139,1145,1150,1155,1159,1165,1170,1178,1182,1187,1191,1196,1199,1203,1207,1210,1214,1217,1221,1224,1227,1233,1238,1243,1247,1250,1253,1258,1263,1267,1271,1274,1279,1282,1285,1288,1292,1295,1298,1301,1305,1309,1314,1319,1323,1327,1330,1334,1340,1343,1346,1349,1353,1357,1360,1364,1368,1372,1376,1380,1383,1388,1392,1396,1399,1403,1406,1410,1414,1418,1421,1425,1429,1432,1435,1438,1442,1445,1449,1452,1456,1460,1464,1469,1472,1476,1480,1484,1488,1491,1494,1497,1501,1505,1508,1511,1514,1518,1522,1525,1529,1534,1537,1540,1544,1548,1551,1554,1558,1561,1565,1568,1572,1575,1578,1581,1585,1589,1592,1595,1598,1602,1605,1608,1611,1615,1618,1621,1624,1627,1631,1634,1637,1640,1644,1648,1652,1656,1660,1664,1667,1672,1676,1681,1685,1689,1693,1697,1700,1703,1707,1710,1714,1718,1722,1725,1728,1731,1735,1738,1742,1745,1748,1752,1755,1760,1764,1771,1776,1781,1786,1790,1794,1797,1800,1804,1807,1811,1814,1818,1821,1824,1827,1830,1833,1837,1841,1844,1847,1851,1855,1860,1863,1867,1870,1874,1880,1887,1890,1894,1897,1905,1910,1915,1922,1927,1932,1939,1945,1953],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",8.71,8.7481,8.615,-0.16,-1.82,3889087.588658,8466,8.6684,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",8.79,8.8,8.73,-0.01,-0.11,3550015.80602,7310,8.7612,{"date":205,"open":206,"high":207,"low":197,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",8.89,8.905,-0.09,-1.01,6498412.670452,14160,8.8361,{"date":214,"open":215,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",8.93,8.95,8.84,0.08,0.91,9370666.225414,11532,8.9025,{"date":224,"open":225,"high":217,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",8.76,8.75,8.81,0.06,0.69,4613320.92019,10982,8.793,{"date":234,"open":235,"high":236,"low":226,"close":226,"change":94,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",8.85,8.9178,-2.23,4023759.229519,8380,8.8135,{"date":242,"open":243,"high":244,"low":207,"close":216,"change":19,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",9.07,9.085,-1.54,4406013.535605,11387,8.9577,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":71,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",9.14,9.15,9.09,0.55,3560254.653849,12149,9.118,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",8.96,9.055,9.04,-0.07,-0.77,2611239.335884,7102,9.0244,{"date":269,"open":270,"high":271,"low":253,"close":272,"change":273,"percent_change":173,"volume":274,"transactions":275,"vwap":276},"2026-09-17",9.12,9.155,9.11,0.09,3794826.738646,6409,9.1185,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",9.06,9.13,8.94,9.02,-0.04,-0.44,3829083.940578,8593,9.0573,{"date":289,"open":290,"high":291,"low":292,"close":279,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",9.1,9.1277,8.98,0,5162411.097992,10798,9.0265,{"date":298,"open":279,"high":244,"low":292,"close":279,"change":293,"percent_change":293,"volume":299,"transactions":300,"vwap":301},"2026-09-14",5188338.073953,11899,9.0282,{"date":303,"open":252,"high":271,"low":279,"close":279,"change":304,"percent_change":105,"volume":305,"transactions":306,"vwap":307},"2026-09-11",0.01,6814341.741295,12072,9.0833,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":199,"percent_change":200,"volume":314,"transactions":315,"vwap":316},"2026-09-10",9.08,9.1001,9,9.05,2566720.155913,7568,9.0418,{"date":318,"open":272,"high":280,"low":279,"close":279,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",-0.06,-0.66,3355427.833522,11217,9.0839,{"date":325,"open":326,"high":327,"low":270,"close":270,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",9.23,9.249,-0.02,-0.22,3788076.042543,9626,9.1846,{"date":334,"open":335,"high":336,"low":251,"close":251,"change":319,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",9.22,9.27,-0.65,6596509.300399,16004,9.1734,{"date":342,"open":270,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",9.2,9.105,-0.05,-0.54,3419894.769094,7501,9.1608,{"date":351,"open":352,"high":353,"low":335,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",9.24,9.3173,9.25,0.07,0.76,4721780.80311,8768,9.2524,{"date":361,"open":362,"high":354,"low":363,"close":364,"change":52,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",9.21,9.1597,9.18,0.44,4871518.014126,9956,9.1964,{"date":370,"open":336,"high":371,"low":251,"close":251,"change":345,"percent_change":346,"volume":372,"transactions":373,"vwap":374},"2026-08-31",9.28,4833009.907051,12855,9.1856,{"date":376,"open":352,"high":371,"low":252,"close":377,"change":52,"percent_change":365,"volume":378,"transactions":379,"vwap":380},"2026-08-28",9.19,9004131.348119,16707,9.1971,{"date":382,"open":383,"high":384,"low":272,"close":252,"change":319,"percent_change":337,"volume":385,"transactions":386,"vwap":387},"2026-08-27",9.17,9.205,3813043.202041,9176,9.1359,{"date":389,"open":352,"high":390,"low":384,"close":362,"change":293,"percent_change":293,"volume":391,"transactions":392,"vwap":393},"2026-08-26",9.285,3332775.49639,5483,9.2227,{"date":395,"open":326,"high":354,"low":252,"close":362,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",0.02,0.22,3852287.485356,9775,9.1921,{"date":402,"open":252,"high":326,"low":252,"close":377,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",0.2,2.22,3462956.238571,8046,9.1941,{"date":409,"open":262,"high":313,"low":292,"close":410,"change":328,"percent_change":329,"volume":411,"transactions":412,"vwap":413},"2026-08-21",8.99,3464032.616272,7158,9.0061,{"date":415,"open":416,"high":417,"low":260,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",9.01,9.1299,-0.27,-2.91,4501083.029782,10503,9.0311,{"date":424,"open":425,"high":426,"low":427,"close":371,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",9.39,9.4,9.2708,-0.13,-1.38,4969296.987963,13120,9.317,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":115,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",9.51,9.53,9.41,-0.32,4353430.159024,9954,9.4602,{"date":443,"open":435,"high":444,"low":445,"close":446,"change":199,"percent_change":200,"volume":447,"transactions":448,"vwap":449},"2026-08-17",9.555,9.43,9.44,4332418.360197,9933,9.477,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":355,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",9.48,9.5099,9.45,0.75,2673409.813521,7961,9.4791,{"date":460,"open":426,"high":461,"low":462,"close":463,"change":328,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",9.425,9.335,9.38,-0.21,2934351.150975,9441,9.3853,{"date":469,"open":470,"high":446,"low":426,"close":426,"change":304,"percent_change":105,"volume":471,"transactions":472,"vwap":473},"2026-08-12",9.42,2535151.575772,8855,9.415,{"date":475,"open":454,"high":476,"low":425,"close":425,"change":319,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",9.499,-0.63,3755152.835202,10505,9.4334,{"date":482,"open":435,"high":483,"low":454,"close":454,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",9.58,-0.08,-0.84,4075579.302567,11237,9.5138,{"date":490,"open":491,"high":176,"low":492,"close":436,"change":355,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",9.59,9.5,0.74,4872671.725472,18594,9.5323,{"date":498,"open":499,"high":500,"low":461,"close":501,"change":283,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",9.52,9.57,9.46,-0.42,6191495.273096,17152,9.4729,{"date":507,"open":508,"high":509,"low":461,"close":492,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",9.47,9.525,0.12,1.28,5824649.017323,14795,9.4805,{"date":516,"open":454,"high":452,"low":463,"close":463,"change":484,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",-0.85,4537964.302843,14429,9.4347,{"date":522,"open":508,"high":523,"low":470,"close":501,"change":396,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",9.49,0.21,3386693.777079,10586,9.4518,{"date":529,"open":445,"high":530,"low":531,"close":446,"change":293,"percent_change":293,"volume":532,"transactions":533,"vwap":534},"2026-07-31",9.485,9.385,3944699.455068,16172,9.446,{"date":536,"open":537,"high":538,"low":539,"close":446,"change":170,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",9.32,9.445,9.305,4.66,5950713.435388,12488,9.3805,{"date":545,"open":282,"high":546,"low":312,"close":282,"change":189,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",9.115,-1.74,8719441.016821,18459,9.0528,{"date":552,"open":279,"high":377,"low":553,"close":364,"change":396,"percent_change":397,"volume":554,"transactions":555,"vwap":556},"2026-07-28",9.045,4632833.255776,8348,9.1326,{"date":558,"open":364,"high":326,"low":559,"close":560,"change":165,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",9.145,9.16,0.33,6460455.065731,10897,9.1847,{"date":566,"open":290,"high":567,"low":568,"close":280,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",9.165,9.0702,0.1,1.11,5026936.496415,9553,9.1233,{"date":575,"open":279,"high":576,"low":410,"close":577,"change":428,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",9.075,9.03,-1.42,6303220.348807,12963,9.0302,{"date":583,"open":335,"high":584,"low":252,"close":560,"change":396,"percent_change":397,"volume":585,"transactions":586,"vwap":587},"2026-07-22",9.235,4982989.404769,10551,9.1863,{"date":589,"open":279,"high":560,"low":577,"close":251,"change":273,"percent_change":130,"volume":590,"transactions":591,"vwap":592},"2026-07-21",4177074.213447,11570,9.1112,{"date":594,"open":279,"high":595,"low":282,"close":313,"change":52,"percent_change":365,"volume":596,"transactions":597,"vwap":598},"2026-07-20",9.0999,5648430.613843,10098,9.0624,{"date":600,"open":235,"high":577,"low":235,"close":416,"change":165,"percent_change":561,"volume":601,"transactions":9,"vwap":416},"2026-07-17",5683500,{"date":603,"open":292,"high":416,"low":260,"close":292,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":292},"2026-07-16",-0.1,-1.1,4830000,{"date":608,"open":216,"high":290,"low":215,"close":310,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":310},"2026-07-15",0.23,2.6,5217700,{"date":613,"open":614,"high":615,"low":235,"close":235,"change":569,"percent_change":616,"volume":617,"transactions":9,"vwap":235},"2026-07-14",8.92,8.97,1.14,5656000,{"date":619,"open":196,"high":227,"low":198,"close":226,"change":345,"percent_change":620,"volume":621,"transactions":9,"vwap":226},"2026-07-13",-0.57,4991700,{"date":623,"open":197,"high":624,"low":226,"close":197,"change":396,"percent_change":609,"volume":625,"transactions":9,"vwap":197},"2026-07-10",8.83,3584400,{"date":627,"open":628,"high":197,"low":629,"close":630,"change":228,"percent_change":229,"volume":631,"transactions":9,"vwap":630},"2026-07-09",8.74,8.72,8.78,2794200,{"date":633,"open":630,"high":197,"low":634,"close":629,"change":115,"percent_change":635,"volume":636,"transactions":9,"vwap":629},"2026-07-08",8.64,-0.34,5471800,{"date":638,"open":226,"high":227,"low":629,"close":226,"change":283,"percent_change":639,"volume":640,"transactions":9,"vwap":226},"2026-07-07",-0.46,4464500,{"date":642,"open":196,"high":643,"low":198,"close":196,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":196},"2026-07-06",8.82,0.13,1.5,6334300,{"date":648,"open":18,"high":649,"low":650,"close":651,"change":569,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-02",8.7,8.61,8.66,1.17,6373900,{"date":655,"open":656,"high":634,"low":656,"close":657,"change":510,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-01",8.48,8.56,1.42,5653000,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":355,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-30",8.45,8.47,8.41,8.44,0.84,4630300,{"date":669,"open":670,"high":664,"low":670,"close":671,"change":115,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-29",8.34,8.37,-0.36,5537600,{"date":675,"open":676,"high":677,"low":678,"close":17,"change":52,"percent_change":679,"volume":680,"transactions":9,"vwap":17},"2026-06-26",8.42,8.46,8.38,0.48,3382300,{"date":682,"open":664,"high":665,"low":683,"close":683,"change":396,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-25",8.36,0.24,4250700,{"date":687,"open":688,"high":665,"low":670,"close":670,"change":464,"percent_change":689,"volume":690,"transactions":9,"vwap":670},"2026-06-24",8.43,-2.46,5651500,{"date":692,"open":693,"high":694,"low":15,"close":16,"change":304,"percent_change":510,"volume":695,"transactions":9,"vwap":16},"2026-06-23",8.52,8.58,5083400,{"date":697,"open":698,"high":18,"low":699,"close":699,"change":510,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-22",8.59,8.54,1.43,5843100,{"date":703,"open":15,"high":704,"low":676,"close":676,"change":604,"percent_change":705,"volume":706,"transactions":9,"vwap":676},"2026-06-18",8.53,-1.17,6382200,{"date":708,"open":698,"high":651,"low":14,"close":693,"change":428,"percent_change":709,"volume":710,"transactions":9,"vwap":693},"2026-06-17",-1.5,7672000,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":644,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-16",8.6,8.69,8.65,1.53,4825900,{"date":719,"open":16,"high":720,"low":15,"close":693,"change":19,"percent_change":20,"volume":721,"transactions":9,"vwap":693},"2026-06-15",8.57,4708700,{"date":723,"open":713,"high":651,"low":698,"close":651,"change":644,"percent_change":724,"volume":725,"transactions":9,"vwap":651},"2026-06-12",1.52,4344100,{"date":727,"open":728,"high":657,"low":683,"close":704,"change":524,"percent_change":729,"volume":730,"transactions":9,"vwap":704},"2026-06-11",8.39,2.52,5105400,{"date":732,"open":670,"high":728,"low":733,"close":734,"change":293,"percent_change":293,"volume":735,"transactions":9,"vwap":734},"2026-06-10",8.31,8.32,7152800,{"date":737,"open":738,"high":678,"low":739,"close":734,"change":569,"percent_change":740,"volume":741,"transactions":9,"vwap":734},"2026-06-09",8.35,8.23,1.22,7344900,{"date":743,"open":744,"high":734,"low":745,"close":746,"change":328,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-08",8.29,8.17,8.22,-0.24,5404300,{"date":750,"open":751,"high":734,"low":752,"close":753,"change":484,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-05",8.3,8.19,8.24,-0.96,10414200,{"date":757,"open":744,"high":683,"low":744,"close":734,"change":52,"percent_change":679,"volume":758,"transactions":9,"vwap":734},"2026-06-04",4254400,{"date":760,"open":738,"high":671,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-03",8.27,8.28,-0.18,-2.13,4038400,{"date":767,"open":664,"high":693,"low":664,"close":677,"change":228,"percent_change":768,"volume":769,"transactions":9,"vwap":677},"2026-06-02",0.71,3084500,{"date":771,"open":751,"high":676,"low":762,"close":17,"change":199,"percent_change":772,"volume":773,"transactions":9,"vwap":17},"2026-06-01",-0.12,3492100,{"date":775,"open":688,"high":693,"low":17,"close":664,"change":328,"percent_change":747,"volume":776,"transactions":9,"vwap":664},"2026-05-29",4502100,{"date":778,"open":17,"high":656,"low":678,"close":688,"change":329,"percent_change":779,"volume":780,"transactions":9,"vwap":688},"2026-05-28",-2.54,3248700,{"date":782,"open":628,"high":783,"low":784,"close":715,"change":484,"percent_change":785,"volume":786,"transactions":9,"vwap":715},"2026-05-27",8.77,8.62,-0.92,3416200,{"date":788,"open":783,"high":227,"low":649,"close":198,"change":510,"percent_change":789,"volume":790,"transactions":9,"vwap":198},"2026-05-26",1.39,2351800,{"date":792,"open":18,"high":715,"low":657,"close":650,"change":115,"percent_change":793,"volume":794,"transactions":9,"vwap":650},"2026-05-22",-0.35,2962500,{"date":796,"open":699,"high":797,"low":693,"close":634,"change":228,"percent_change":798,"volume":799,"transactions":9,"vwap":634},"2026-05-21",8.68,0.7,3304000,{"date":801,"open":676,"high":698,"low":17,"close":694,"change":403,"percent_change":802,"volume":803,"transactions":9,"vwap":694},"2026-05-20",2.39,4439100,{"date":805,"open":665,"high":663,"low":678,"close":678,"change":763,"percent_change":806,"volume":807,"transactions":9,"vwap":678},"2026-05-19",-2.1,3278200,{"date":809,"open":656,"high":720,"low":656,"close":657,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":657},"2026-05-18",0.17,2.03,4978400,{"date":814,"open":678,"high":676,"low":815,"close":728,"change":396,"percent_change":684,"volume":816,"transactions":9,"vwap":728},"2026-05-15",8.33,5205700,{"date":818,"open":665,"high":677,"low":738,"close":671,"change":345,"percent_change":819,"volume":820,"transactions":9,"vwap":671},"2026-05-14",-0.59,2521500,{"date":822,"open":683,"high":662,"low":738,"close":676,"change":228,"percent_change":823,"volume":824,"transactions":9,"vwap":676},"2026-05-13",0.72,2846400,{"date":826,"open":815,"high":728,"low":744,"close":683,"change":319,"percent_change":827,"volume":828,"transactions":9,"vwap":683},"2026-05-12",-0.71,3068500,{"date":830,"open":688,"high":656,"low":17,"close":676,"change":105,"percent_change":831,"volume":832,"transactions":9,"vwap":676},"2026-05-11",1.32,3449800,{"date":834,"open":815,"high":738,"low":762,"close":733,"change":218,"percent_change":835,"volume":836,"transactions":9,"vwap":733},"2026-05-08",0.97,5388100,{"date":838,"open":678,"high":17,"low":746,"close":739,"change":189,"percent_change":839,"volume":840,"transactions":9,"vwap":739},"2026-05-07",-1.91,5097300,{"date":842,"open":17,"high":664,"low":683,"close":728,"change":397,"percent_change":843,"volume":844,"transactions":9,"vwap":728},"2026-05-06",2.69,3961600,{"date":846,"open":847,"high":848,"low":849,"close":745,"change":644,"percent_change":850,"volume":851,"transactions":9,"vwap":745},"2026-05-05",8.13,8.21,8.08,1.62,3298100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-04",8.07,8.11,8.02,8.04,-0.19,-2.31,6488800,{"date":862,"open":739,"high":733,"low":848,"close":739,"change":293,"percent_change":293,"volume":863,"transactions":9,"vwap":739},"2026-05-01",2957100,{"date":865,"open":849,"high":761,"low":866,"close":739,"change":524,"percent_change":867,"volume":868,"transactions":9,"vwap":739},"2026-04-30",8.06,2.62,6190900,{"date":870,"open":871,"high":855,"low":872,"close":856,"change":263,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-04-29",8.05,8.01,-0.87,4406700,{"date":876,"open":877,"high":878,"low":866,"close":877,"change":228,"percent_change":455,"volume":879,"transactions":9,"vwap":877},"2026-04-28",8.09,8.12,4794800,{"date":881,"open":856,"high":854,"low":882,"close":883,"change":304,"percent_change":510,"volume":884,"transactions":9,"vwap":883},"2026-04-27",8,8.03,3695700,{"date":886,"open":887,"high":857,"low":888,"close":856,"change":228,"percent_change":455,"volume":889,"transactions":9,"vwap":856},"2026-04-24",7.97,7.95,4687600,{"date":891,"open":892,"high":883,"low":893,"close":894,"change":283,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-23",7.98,7.88,7.96,-0.5,6699500,{"date":898,"open":871,"high":866,"low":887,"close":882,"change":328,"percent_change":899,"volume":900,"transactions":9,"vwap":882},"2026-04-22",-0.25,5932200,{"date":902,"open":855,"high":903,"low":856,"close":856,"change":283,"percent_change":895,"volume":904,"transactions":9,"vwap":856},"2026-04-21",8.15,7634800,{"date":906,"open":856,"high":849,"low":856,"close":866,"change":345,"percent_change":907,"volume":908,"transactions":9,"vwap":866},"2026-04-20",-0.62,5698100,{"date":910,"open":903,"high":911,"low":912,"close":855,"change":218,"percent_change":173,"volume":913,"transactions":9,"vwap":855},"2026-04-17",8.2,8.1,5921300,{"date":915,"open":912,"high":855,"low":882,"close":883,"change":304,"percent_change":510,"volume":916,"transactions":9,"vwap":883},"2026-04-16",4463400,{"date":918,"open":882,"high":871,"low":919,"close":856,"change":328,"percent_change":899,"volume":920,"transactions":9,"vwap":856},"2026-04-15",7.99,7205400,{"date":922,"open":872,"high":854,"low":882,"close":857,"change":52,"percent_change":923,"volume":924,"transactions":9,"vwap":857},"2026-04-14",0.5,4821800,{"date":926,"open":927,"high":856,"low":927,"close":882,"change":644,"percent_change":928,"volume":929,"transactions":9,"vwap":882},"2026-04-13",7.82,1.65,3962600,{"date":931,"open":893,"high":932,"low":933,"close":934,"change":396,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-10",7.92,7.84,7.87,0.25,5295600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":355,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-09",7.75,7.9,7.73,7.85,0.9,5078700,{"date":946,"open":927,"high":933,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-08",7.72,7.78,0.3,4.01,6784500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":105,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-07",7.42,7.49,7.37,7.48,1.49,9314800,{"date":961,"open":962,"high":963,"low":962,"close":956,"change":304,"percent_change":964,"volume":965,"transactions":9,"vwap":956},"2026-04-06",7.33,7.4,0.14,2471800,{"date":967,"open":968,"high":956,"low":969,"close":970,"change":199,"percent_change":19,"volume":971,"transactions":9,"vwap":970},"2026-04-02",7.21,7.19,7.36,8802300,{"date":973,"open":974,"high":975,"low":976,"close":956,"change":105,"percent_change":724,"volume":977,"transactions":9,"vwap":956},"2026-04-01",7.38,7.41,7.32,8327700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":561,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-31",7.13,7.27,7.1,7.26,4.76,9379200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":355,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-30",6.91,7.01,6.9,6.93,1.02,4690000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":19,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-27",6.98,7,6.84,6.86,-2,4143500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":997,"change":263,"percent_change":1007,"volume":1008,"transactions":9,"vwap":997},"2026-03-26",7.03,7.11,6.99,-0.99,6150200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":105,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-25",7.15,7.16,7.02,7.07,1.58,6725200,{"date":1018,"open":1019,"high":997,"low":1019,"close":1020,"change":293,"percent_change":293,"volume":1021,"transactions":9,"vwap":1020},"2026-03-24",6.88,6.96,8338600,{"date":1023,"open":1020,"high":1024,"low":1025,"close":1020,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1020},"2026-03-23",7.08,6.92,0.15,2.2,8943400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":772,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-20",6.95,6.75,6.81,-1.73,6678600,{"date":1037,"open":1033,"high":1006,"low":1033,"close":991,"change":328,"percent_change":1038,"volume":1039,"transactions":9,"vwap":991},"2026-03-19",-0.29,6522900,{"date":1041,"open":1042,"high":982,"low":1031,"close":1031,"change":283,"percent_change":620,"volume":1043,"transactions":9,"vwap":1031},"2026-03-18",7.05,8595300,{"date":1045,"open":997,"high":1046,"low":1006,"close":1006,"change":228,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1006},"2026-03-17",7.06,0.87,7251400,{"date":1050,"open":1051,"high":1052,"low":999,"close":991,"change":964,"percent_change":1053,"volume":1054,"transactions":9,"vwap":991},"2026-03-16",6.87,6.97,2.06,6416800,{"date":1056,"open":1019,"high":988,"low":1057,"close":1058,"change":484,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-13",6.77,6.79,-1.16,6487400,{"date":1062,"open":991,"high":1020,"low":999,"close":1051,"change":464,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1051},"2026-03-12",-2.97,5583600,{"date":1066,"open":1014,"high":980,"low":989,"close":1024,"change":293,"percent_change":293,"volume":1067,"transactions":9,"vwap":1024},"2026-03-11",7154100,{"date":1069,"open":1011,"high":1070,"low":1042,"close":1024,"change":396,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1024},"2026-03-10",7.2,0.28,6500100,{"date":1074,"open":1020,"high":982,"low":999,"close":1046,"change":304,"percent_change":964,"volume":1075,"transactions":9,"vwap":1046},"2026-03-09",9862200,{"date":1077,"open":1078,"high":1042,"low":1051,"close":1042,"change":115,"percent_change":502,"volume":1079,"transactions":9,"vwap":1042},"2026-03-06",6.94,5557500,{"date":1081,"open":1082,"high":1083,"low":989,"close":1024,"change":428,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1024},"2026-03-05",7.14,7.17,-1.8,4865500,{"date":1087,"open":1070,"high":1088,"low":1012,"close":968,"change":52,"percent_change":1089,"volume":1090,"transactions":9,"vwap":968},"2026-03-04",7.24,0.56,4441400,{"date":1092,"open":1013,"high":1070,"low":990,"close":1083,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1083},"2026-03-03",-0.23,-3.11,6440600,{"date":1097,"open":1098,"high":1099,"low":981,"close":963,"change":604,"percent_change":1100,"volume":1101,"transactions":9,"vwap":963},"2026-03-02",7.29,7.45,-1.33,4615500,{"date":1103,"open":1104,"high":1105,"low":1099,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-27",7.61,7.64,7.5,-0.17,-2.22,8148600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":355,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-26",7.65,7.7,7.56,7.67,0.92,6207800,{"date":1119,"open":1120,"high":1104,"low":1106,"close":1121,"change":156,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-02-25",7.53,7.6,2.43,3604200,{"date":1125,"open":956,"high":1099,"low":970,"close":954,"change":228,"percent_change":1126,"volume":1127,"transactions":9,"vwap":954},"2026-02-24",0.82,3748800,{"date":1129,"open":1121,"high":1130,"low":1131,"close":970,"change":1107,"percent_change":1132,"volume":1133,"transactions":9,"vwap":970},"2026-02-23",7.62,7.35,-2.26,5101200,{"date":1135,"open":975,"high":1136,"low":970,"close":1120,"change":37,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1120},"2026-02-20",7.55,2.59,5211000,{"date":1140,"open":956,"high":974,"low":1141,"close":1142,"change":639,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-19",7.23,7.34,-5.9,8332800,{"date":1146,"open":939,"high":927,"low":939,"close":1147,"change":71,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-18",7.8,0.65,6081900,{"date":1151,"open":941,"high":1152,"low":947,"close":939,"change":810,"percent_change":1153,"volume":1154,"transactions":9,"vwap":939},"2026-02-17",7.79,2.24,8639000,{"date":1156,"open":1157,"high":1121,"low":955,"close":1157,"change":199,"percent_change":428,"volume":1158,"transactions":9,"vwap":1157},"2026-02-13",7.58,12734200,{"date":1160,"open":933,"high":933,"low":1161,"close":1162,"change":747,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-12",7.51,7.59,-3.07,6509400,{"date":1166,"open":934,"high":932,"low":947,"close":1167,"change":396,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-11",7.83,0.26,8821500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":200,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-10",7.89,7.91,7.76,7.81,-1.39,3475400,{"date":1179,"open":942,"high":888,"low":942,"close":932,"change":52,"percent_change":1180,"volume":1181,"transactions":9,"vwap":932},"2026-02-09",0.51,4904800,{"date":1183,"open":1184,"high":940,"low":1184,"close":893,"change":524,"percent_change":1185,"volume":1186,"transactions":9,"vwap":893},"2026-02-06",7.74,2.74,5069000,{"date":1188,"open":948,"high":1167,"low":1112,"close":1115,"change":19,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1115},"2026-02-05",-1.79,6479700,{"date":1192,"open":940,"high":1193,"low":1152,"close":1175,"change":283,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1175},"2026-02-04",7.94,-0.51,8347100,{"date":1197,"open":893,"high":888,"low":927,"close":942,"change":293,"percent_change":293,"volume":1198,"transactions":9,"vwap":942},"2026-02-03",5818900,{"date":1200,"open":1175,"high":893,"low":1152,"close":942,"change":228,"percent_change":1201,"volume":1202,"transactions":9,"vwap":942},"2026-02-02",0.77,3469000,{"date":1204,"open":948,"high":927,"low":1113,"close":1152,"change":328,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1152},"2026-01-30",-0.26,5818200,{"date":1208,"open":893,"high":1173,"low":939,"close":1175,"change":52,"percent_change":1180,"volume":1209,"transactions":9,"vwap":1175},"2026-01-29",5872300,{"date":1211,"open":1174,"high":942,"low":941,"close":1212,"change":71,"percent_change":1148,"volume":1213,"transactions":9,"vwap":1212},"2026-01-28",7.77,5751300,{"date":1215,"open":942,"high":934,"low":1136,"close":947,"change":319,"percent_change":264,"volume":1216,"transactions":9,"vwap":947},"2026-01-27",6757700,{"date":1218,"open":947,"high":1147,"low":1219,"close":948,"change":355,"percent_change":219,"volume":1220,"transactions":9,"vwap":948},"2026-01-26",7.71,3349200,{"date":1222,"open":1130,"high":1219,"low":1121,"close":1219,"change":304,"percent_change":644,"volume":1223,"transactions":9,"vwap":1219},"2026-01-23",3942600,{"date":1225,"open":1113,"high":941,"low":1115,"close":1113,"change":156,"percent_change":802,"volume":1226,"transactions":9,"vwap":1113},"2026-01-22",4038600,{"date":1228,"open":955,"high":1157,"low":1229,"close":1230,"change":71,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-21",7.47,7.52,0.67,6625700,{"date":1234,"open":1235,"high":1114,"low":1235,"close":1229,"change":763,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1229},"2026-01-20",7.44,-2.35,5914500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1112,"change":345,"percent_change":337,"volume":1242,"transactions":9,"vwap":1112},"2026-01-16",7.69,7.63,3055500,{"date":1244,"open":1184,"high":948,"low":1113,"close":1113,"change":484,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1113},"2026-01-15",-1.03,2789800,{"date":1248,"open":1240,"high":1152,"low":1240,"close":948,"change":105,"percent_change":700,"volume":1249,"transactions":9,"vwap":948},"2026-01-14",2612700,{"date":1251,"open":1174,"high":948,"low":1112,"close":1115,"change":484,"percent_change":1245,"volume":1252,"transactions":9,"vwap":1115},"2026-01-13",2539900,{"date":1254,"open":1255,"high":939,"low":1255,"close":939,"change":510,"percent_change":1256,"volume":1257,"transactions":9,"vwap":939},"2026-01-12",7.68,1.57,1742500,{"date":1259,"open":1130,"high":1260,"low":1162,"close":1241,"change":1107,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1241},"2026-01-09",7.66,-2.18,4105800,{"date":1264,"open":948,"high":1167,"low":1212,"close":1147,"change":684,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1147},"2026-01-08",3.17,5693700,{"date":1268,"open":1255,"high":1113,"low":1114,"close":1114,"change":120,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1114},"2026-01-07",-4.18,3781800,{"date":1272,"open":919,"high":856,"low":1172,"close":1172,"change":328,"percent_change":899,"volume":1273,"transactions":9,"vwap":1172},"2026-01-06",5456700,{"date":1275,"open":1174,"high":1276,"low":939,"close":1173,"change":1026,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1173},"2026-01-05",7.93,1.93,3046500,{"date":1280,"open":948,"high":1152,"low":947,"close":1174,"change":71,"percent_change":1148,"volume":1281,"transactions":9,"vwap":1174},"2026-01-02",6859100,{"date":1283,"open":939,"high":1174,"low":1113,"close":1219,"change":319,"percent_change":264,"volume":1284,"transactions":9,"vwap":1219},"2025-12-31",1314000,{"date":1286,"open":1212,"high":948,"low":939,"close":1212,"change":304,"percent_change":644,"volume":1287,"transactions":9,"vwap":1212},"2025-12-30",2515600,{"date":1289,"open":927,"high":933,"low":1184,"close":1174,"change":228,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1174},"2025-12-29",0.78,3038300,{"date":1293,"open":1113,"high":947,"low":1260,"close":1113,"change":396,"percent_change":1168,"volume":1294,"transactions":9,"vwap":1113},"2025-12-26",1010800,{"date":1296,"open":1260,"high":1113,"low":1260,"close":1255,"change":396,"percent_change":1168,"volume":1297,"transactions":9,"vwap":1255},"2025-12-24",783200,{"date":1299,"open":1112,"high":1255,"low":1112,"close":1260,"change":293,"percent_change":293,"volume":1300,"transactions":9,"vwap":1260},"2025-12-23",3040700,{"date":1302,"open":1121,"high":1255,"low":1121,"close":1260,"change":510,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1260},"2025-12-22",1.59,3173700,{"date":1306,"open":1114,"high":1157,"low":1120,"close":1307,"change":304,"percent_change":644,"volume":1308,"transactions":9,"vwap":1307},"2025-12-19",7.54,4515300,{"date":1310,"open":1307,"high":1311,"low":1106,"close":1120,"change":355,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1120},"2025-12-18",7.57,0.94,3405600,{"date":1315,"open":957,"high":1106,"low":1099,"close":1316,"change":484,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-17",7.46,-1.06,3381500,{"date":1320,"open":1104,"high":1105,"low":1230,"close":1307,"change":604,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1307},"2025-12-16",-1.31,6037800,{"date":1324,"open":1241,"high":1115,"low":1157,"close":1105,"change":1168,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1105},"2025-12-15",3.52,6079400,{"date":1328,"open":975,"high":1316,"low":956,"close":974,"change":304,"percent_change":964,"volume":1329,"transactions":9,"vwap":974},"2025-12-12",8886400,{"date":1331,"open":1131,"high":954,"low":1131,"close":956,"change":1332,"percent_change":404,"volume":1333,"transactions":9,"vwap":956},"2025-12-11",0.16,4200300,{"date":1335,"open":968,"high":1141,"low":1336,"close":968,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":968},"2025-12-10",7.09,-0.68,-8.62,14040200,{"date":1341,"open":1173,"high":892,"low":1172,"close":1172,"change":283,"percent_change":895,"volume":1342,"transactions":9,"vwap":1172},"2025-12-09",5300600,{"date":1344,"open":888,"high":887,"low":932,"close":1276,"change":569,"percent_change":511,"volume":1345,"transactions":9,"vwap":1276},"2025-12-08",4781400,{"date":1347,"open":1172,"high":1173,"low":1147,"close":1167,"change":293,"percent_change":293,"volume":1348,"transactions":9,"vwap":1167},"2025-12-05",3549300,{"date":1350,"open":933,"high":893,"low":1175,"close":1167,"change":115,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1167},"2025-12-04",-0.38,5680800,{"date":1354,"open":1172,"high":1193,"low":1175,"close":1355,"change":484,"percent_change":209,"volume":1356,"transactions":9,"vwap":1355},"2025-12-03",7.86,7146100,{"date":1358,"open":919,"high":919,"low":1173,"close":1193,"change":228,"percent_change":356,"volume":1359,"transactions":9,"vwap":1193},"2025-12-02",6097100,{"date":1361,"open":932,"high":887,"low":893,"close":893,"change":19,"percent_change":1362,"volume":1363,"transactions":9,"vwap":893},"2025-12-01",-1.75,4806400,{"date":1365,"open":887,"high":883,"low":894,"close":856,"change":1332,"percent_change":1366,"volume":1367,"transactions":9,"vwap":856},"2025-11-28",2.04,2257700,{"date":1369,"open":934,"high":1193,"low":942,"close":1355,"change":964,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1355},"2025-11-26",1.81,7624900,{"date":1373,"open":1241,"high":941,"low":1241,"close":947,"change":524,"percent_change":1374,"volume":1375,"transactions":9,"vwap":947},"2025-11-25",2.8,5706400,{"date":1377,"open":1230,"high":1157,"low":957,"close":1161,"change":52,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1161},"2025-11-24",0.54,4803100,{"date":1381,"open":1099,"high":1230,"low":954,"close":1229,"change":52,"percent_change":1378,"volume":1382,"transactions":9,"vwap":1229},"2025-11-21",8290200,{"date":1384,"open":1157,"high":1104,"low":954,"close":1385,"change":115,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-20",7.43,-0.4,6560900,{"date":1389,"open":1106,"high":1307,"low":1316,"close":1316,"change":345,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1316},"2025-11-19",-0.67,3937500,{"date":1393,"open":1229,"high":1311,"low":1099,"close":1161,"change":772,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1161},"2025-11-18",-1.57,7306000,{"date":1397,"open":1174,"high":1174,"low":1104,"close":1241,"change":1107,"percent_change":1261,"volume":1398,"transactions":9,"vwap":1241},"2025-11-17",5184700,{"date":1400,"open":939,"high":933,"low":1219,"close":1147,"change":604,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1147},"2025-11-14",-1.27,4969000,{"date":1404,"open":932,"high":882,"low":934,"close":940,"change":228,"percent_change":1201,"volume":1405,"transactions":9,"vwap":940},"2025-11-13",4279800,{"date":1407,"open":1147,"high":940,"low":1147,"close":933,"change":569,"percent_change":1408,"volume":1409,"transactions":9,"vwap":933},"2025-11-12",1.29,5872600,{"date":1411,"open":941,"high":1212,"low":947,"close":1184,"change":273,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1184},"2025-11-11",1.18,4638000,{"date":1415,"open":1130,"high":1260,"low":1121,"close":1112,"change":71,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1112},"2025-11-10",0.66,5614500,{"date":1419,"open":1307,"high":1121,"low":1106,"close":1121,"change":199,"percent_change":428,"volume":1420,"transactions":9,"vwap":1121},"2025-11-07",6947200,{"date":1422,"open":1311,"high":1105,"low":1311,"close":1104,"change":105,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1104},"2025-11-06",1.47,5974300,{"date":1426,"open":955,"high":1136,"low":1229,"close":1106,"change":165,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1106},"2025-11-05",0.4,5313600,{"date":1430,"open":1099,"high":1307,"low":1235,"close":1229,"change":604,"percent_change":110,"volume":1431,"transactions":9,"vwap":1229},"2025-11-04",5950900,{"date":1433,"open":1136,"high":1311,"low":1230,"close":1311,"change":293,"percent_change":293,"volume":1434,"transactions":9,"vwap":1311},"2025-11-03",3405500,{"date":1436,"open":1114,"high":1162,"low":1230,"close":1311,"change":199,"percent_change":428,"volume":1437,"transactions":9,"vwap":1311},"2025-10-31",6296700,{"date":1439,"open":1136,"high":1260,"low":1307,"close":1157,"change":228,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1157},"2025-10-30",0.8,5979000,{"date":1443,"open":1161,"high":1311,"low":957,"close":1230,"change":304,"percent_change":644,"volume":1444,"transactions":9,"vwap":1230},"2025-10-29",4469300,{"date":1446,"open":957,"high":1120,"low":1235,"close":1161,"change":396,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1161},"2025-10-28",0.27,5621700,{"date":1450,"open":1229,"high":1161,"low":1099,"close":955,"change":273,"percent_change":740,"volume":1451,"transactions":9,"vwap":955},"2025-10-27",4527300,{"date":1453,"open":954,"high":1385,"low":1454,"close":963,"change":199,"percent_change":428,"volume":1455,"transactions":9,"vwap":963},"2025-10-24",7.39,2797700,{"date":1457,"open":1235,"high":1229,"low":1454,"close":975,"change":355,"percent_change":1458,"volume":1459,"transactions":9,"vwap":975},"2025-10-23",0.95,3729200,{"date":1461,"open":1142,"high":1454,"low":1462,"close":1142,"change":396,"percent_change":1447,"volume":1463,"transactions":9,"vwap":1142},"2025-10-22",7.3,2811100,{"date":1465,"open":1131,"high":1454,"low":1466,"close":976,"change":263,"percent_change":1467,"volume":1468,"transactions":9,"vwap":976},"2025-10-21",7.31,-0.95,4114700,{"date":1470,"open":956,"high":963,"low":970,"close":1454,"change":165,"percent_change":65,"volume":1471,"transactions":9,"vwap":1454},"2025-10-20",3399000,{"date":1473,"open":1462,"high":970,"low":981,"close":970,"change":94,"percent_change":1474,"volume":1475,"transactions":9,"vwap":970},"2025-10-17",-2.65,6118100,{"date":1477,"open":1105,"high":1105,"low":1307,"close":1114,"change":428,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1114},"2025-10-16",-1.69,5076900,{"date":1481,"open":939,"high":1212,"low":1115,"close":1240,"change":200,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1240},"2025-10-15",-1.41,2937200,{"date":1485,"open":1113,"high":1167,"low":1240,"close":1147,"change":52,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1147},"2025-10-14",0.52,2612400,{"date":1489,"open":1113,"high":948,"low":1113,"close":1174,"change":273,"percent_change":652,"volume":1490,"transactions":9,"vwap":1174},"2025-10-13",4003600,{"date":1492,"open":948,"high":1147,"low":1105,"close":1115,"change":345,"percent_change":337,"volume":1493,"transactions":9,"vwap":1115},"2025-10-10",6385700,{"date":1495,"open":1174,"high":1152,"low":1240,"close":947,"change":304,"percent_change":644,"volume":1496,"transactions":9,"vwap":947},"2025-10-09",2925400,{"date":1498,"open":942,"high":942,"low":1219,"close":1219,"change":772,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1219},"2025-10-08",-1.53,4616600,{"date":1502,"open":893,"high":940,"low":927,"close":1167,"change":263,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1167},"2025-10-07",-0.89,3945100,{"date":1506,"open":1173,"high":1193,"low":893,"close":940,"change":293,"percent_change":293,"volume":1507,"transactions":9,"vwap":940},"2025-10-06",3693500,{"date":1509,"open":1173,"high":888,"low":1355,"close":940,"change":304,"percent_change":644,"volume":1510,"transactions":9,"vwap":940},"2025-10-03",3865400,{"date":1512,"open":1172,"high":940,"low":927,"close":1172,"change":328,"percent_change":899,"volume":1513,"transactions":9,"vwap":1172},"2025-10-02",4319500,{"date":1515,"open":888,"high":892,"low":1173,"close":1173,"change":484,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1173},"2025-10-01",-1,3328900,{"date":1519,"open":932,"high":882,"low":932,"close":919,"change":355,"percent_change":1520,"volume":1521,"transactions":9,"vwap":919},"2025-09-30",0.88,5014200,{"date":1523,"open":894,"high":894,"low":893,"close":932,"change":115,"percent_change":1351,"volume":1524,"transactions":9,"vwap":932},"2025-09-29",4168500,{"date":1526,"open":1276,"high":887,"low":1276,"close":888,"change":71,"percent_change":1527,"volume":1528,"transactions":9,"vwap":888},"2025-09-26",0.63,3069300,{"date":1530,"open":1173,"high":888,"low":934,"close":940,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":940},"2025-09-25",-0.15,-1.86,7369100,{"date":1535,"open":849,"high":877,"low":882,"close":871,"change":396,"percent_change":935,"volume":1536,"transactions":9,"vwap":871},"2025-09-24",12026700,{"date":1538,"open":866,"high":903,"low":882,"close":883,"change":510,"percent_change":724,"volume":1539,"transactions":9,"vwap":883},"2025-09-23",4387500,{"date":1541,"open":933,"high":932,"low":933,"close":1173,"change":105,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1173},"2025-09-22",1.41,4452500,{"date":1545,"open":1147,"high":927,"low":1212,"close":1147,"change":510,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1147},"2025-09-19",1.56,3519700,{"date":1549,"open":1112,"high":1113,"low":1105,"close":1255,"change":328,"percent_change":1205,"volume":1550,"transactions":9,"vwap":1255},"2025-09-18",4426700,{"date":1552,"open":1255,"high":1174,"low":1260,"close":1113,"change":304,"percent_change":644,"volume":1553,"transactions":9,"vwap":1113},"2025-09-17",4343200,{"date":1555,"open":1184,"high":1174,"low":1115,"close":1240,"change":1107,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1240},"2025-09-16",-2.16,4974200,{"date":1559,"open":934,"high":1173,"low":942,"close":1355,"change":105,"percent_change":658,"volume":1560,"transactions":9,"vwap":1355},"2025-09-15",4043300,{"date":1562,"open":1255,"high":1174,"low":1255,"close":939,"change":218,"percent_change":1563,"volume":1564,"transactions":9,"vwap":939},"2025-09-12",1.04,3601200,{"date":1566,"open":1105,"high":1255,"low":1130,"close":1115,"change":396,"percent_change":1168,"volume":1567,"transactions":9,"vwap":1115},"2025-09-11",3070900,{"date":1569,"open":1105,"high":1115,"low":1241,"close":1112,"change":52,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1112},"2025-09-10",0.53,6195300,{"date":1573,"open":1157,"high":1115,"low":1157,"close":1104,"change":165,"percent_change":1427,"volume":1574,"transactions":9,"vwap":1104},"2025-09-09",4581600,{"date":1576,"open":1307,"high":1162,"low":1161,"close":1157,"change":228,"percent_change":1440,"volume":1577,"transactions":9,"vwap":1157},"2025-09-08",4213700,{"date":1579,"open":1130,"high":1105,"low":1106,"close":1230,"change":115,"percent_change":1386,"volume":1580,"transactions":9,"vwap":1230},"2025-09-05",8259500,{"date":1582,"open":1114,"high":1157,"low":1120,"close":1136,"change":899,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1136},"2025-09-04",-3.21,3371200,{"date":1586,"open":1167,"high":1173,"low":948,"close":1147,"change":644,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1147},"2025-09-03",1.69,4163000,{"date":1590,"open":1130,"high":1255,"low":1162,"close":1115,"change":772,"percent_change":245,"volume":1591,"transactions":9,"vwap":1115},"2025-09-02",5097800,{"date":1593,"open":1152,"high":1167,"low":948,"close":1152,"change":199,"percent_change":428,"volume":1594,"transactions":9,"vwap":1152},"2025-08-29",3727300,{"date":1596,"open":927,"high":933,"low":1152,"close":1147,"change":199,"percent_change":428,"volume":1597,"transactions":9,"vwap":1147},"2025-08-28",3142400,{"date":1599,"open":1174,"high":1167,"low":939,"close":1175,"change":345,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1175},"2025-08-27",-0.64,2992200,{"date":1603,"open":933,"high":934,"low":1175,"close":1355,"change":304,"percent_change":644,"volume":1604,"transactions":9,"vwap":1355},"2025-08-26",3544300,{"date":1606,"open":1173,"high":932,"low":933,"close":942,"change":200,"percent_change":429,"volume":1607,"transactions":9,"vwap":942},"2025-08-25",4156600,{"date":1609,"open":932,"high":872,"low":893,"close":894,"change":263,"percent_change":873,"volume":1610,"transactions":9,"vwap":894},"2025-08-22",7033800,{"date":1612,"open":856,"high":912,"low":887,"close":883,"change":1613,"percent_change":1105,"volume":1614,"transactions":9,"vwap":883},"2025-08-21",0.57,11263200,{"date":1616,"open":1316,"high":1106,"low":954,"close":1316,"change":396,"percent_change":1447,"volume":1617,"transactions":9,"vwap":1316},"2025-08-20",5609300,{"date":1619,"open":957,"high":1230,"low":954,"close":1235,"change":52,"percent_change":1378,"volume":1620,"transactions":9,"vwap":1235},"2025-08-19",5064600,{"date":1622,"open":954,"high":954,"low":956,"close":963,"change":604,"percent_change":1100,"volume":1623,"transactions":9,"vwap":963},"2025-08-18",5226200,{"date":1625,"open":1114,"high":1114,"low":955,"close":1106,"change":199,"percent_change":428,"volume":1626,"transactions":9,"vwap":1106},"2025-08-15",5159300,{"date":1628,"open":957,"high":1120,"low":1316,"close":1161,"change":218,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1161},"2025-08-14",1.08,3980000,{"date":1632,"open":1229,"high":1106,"low":1385,"close":1385,"change":199,"percent_change":428,"volume":1633,"transactions":9,"vwap":1385},"2025-08-13",2914700,{"date":1635,"open":954,"high":1316,"low":975,"close":1235,"change":218,"percent_change":79,"volume":1636,"transactions":9,"vwap":1235},"2025-08-12",2395900,{"date":1638,"open":956,"high":1454,"low":962,"close":970,"change":328,"percent_change":418,"volume":1639,"transactions":9,"vwap":970},"2025-08-11",3101600,{"date":1641,"open":1131,"high":1454,"low":962,"close":974,"change":569,"percent_change":1642,"volume":1643,"transactions":9,"vwap":974},"2025-08-08",1.37,4245600,{"date":1645,"open":962,"high":1142,"low":1088,"close":1646,"change":396,"percent_change":1071,"volume":1647,"transactions":9,"vwap":1646},"2025-08-07",7.28,8283000,{"date":1649,"open":968,"high":1646,"low":1070,"close":983,"change":964,"percent_change":1650,"volume":1651,"transactions":9,"vwap":983},"2025-08-06",1.97,5018300,{"date":1653,"open":982,"high":980,"low":1042,"close":1654,"change":218,"percent_change":616,"volume":1655,"transactions":9,"vwap":1654},"2025-08-05",7.12,4088800,{"date":1657,"open":1013,"high":1042,"low":997,"close":1658,"change":105,"percent_change":1303,"volume":1659,"transactions":9,"vwap":1658},"2025-08-04",7.04,4158800,{"date":1661,"open":1020,"high":1020,"low":998,"close":991,"change":1107,"percent_change":1662,"volume":1663,"transactions":9,"vwap":991},"2025-08-01",-2.39,5372000,{"date":1665,"open":1336,"high":1011,"low":1336,"close":982,"change":165,"percent_change":170,"volume":1666,"transactions":9,"vwap":982},"2025-07-31",4578900,{"date":1668,"open":1669,"high":969,"low":1042,"close":1014,"change":189,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1014},"2025-07-30",7.18,-2.21,2855200,{"date":1673,"open":981,"high":1646,"low":968,"close":1141,"change":218,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1141},"2025-07-29",1.12,3801900,{"date":1677,"open":1141,"high":1678,"low":980,"close":1011,"change":772,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1011},"2025-07-28",7.25,-1.65,4382500,{"date":1682,"open":1683,"high":1098,"low":968,"close":981,"change":304,"percent_change":964,"volume":1684,"transactions":9,"vwap":981},"2025-07-25",7.22,4203000,{"date":1686,"open":1462,"high":976,"low":983,"close":983,"change":484,"percent_change":1687,"volume":1688,"transactions":9,"vwap":983},"2025-07-24",-1.09,4165700,{"date":1690,"open":1678,"high":970,"low":1678,"close":1142,"change":1026,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1142},"2025-07-23",2.09,5910700,{"date":1694,"open":1011,"high":1683,"low":1005,"close":969,"change":355,"percent_change":1695,"volume":1696,"transactions":9,"vwap":969},"2025-07-22",0.98,4679600,{"date":1698,"open":1011,"high":1070,"low":1654,"close":1654,"change":71,"percent_change":768,"volume":1699,"transactions":9,"vwap":1654},"2025-07-21",4203200,{"date":1701,"open":1082,"high":1011,"low":1046,"close":1014,"change":293,"percent_change":293,"volume":1702,"transactions":9,"vwap":1014},"2025-07-18",7233300,{"date":1704,"open":1006,"high":1024,"low":1006,"close":1014,"change":228,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1014},"2025-07-17",0.86,4742000,{"date":1708,"open":1020,"high":989,"low":1025,"close":989,"change":52,"percent_change":1613,"volume":1709,"transactions":9,"vwap":989},"2025-07-16",7493500,{"date":1711,"open":1658,"high":1046,"low":1020,"close":1052,"change":428,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1052},"2025-07-15",-1.83,4130800,{"date":1715,"open":1013,"high":982,"low":989,"close":982,"change":1026,"percent_change":1716,"volume":1717,"transactions":9,"vwap":982},"2025-07-14",2.16,4487000,{"date":1719,"open":1006,"high":989,"low":991,"close":1031,"change":1531,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1031},"2025-07-11",-2.11,7336300,{"date":1723,"open":982,"high":1082,"low":1024,"close":982,"change":52,"percent_change":1613,"volume":1724,"transactions":9,"vwap":982},"2025-07-10",3708000,{"date":1726,"open":1005,"high":1082,"low":1042,"close":1046,"change":304,"percent_change":964,"volume":1727,"transactions":9,"vwap":1046},"2025-07-09",8698700,{"date":1729,"open":1024,"high":1005,"low":1013,"close":1042,"change":345,"percent_change":93,"volume":1730,"transactions":9,"vwap":1042},"2025-07-08",7534600,{"date":1732,"open":1012,"high":1678,"low":1014,"close":982,"change":763,"percent_change":1733,"volume":1734,"transactions":9,"vwap":982},"2025-07-07",-2.47,10098600,{"date":1736,"open":981,"high":976,"low":983,"close":1646,"change":218,"percent_change":570,"volume":1737,"transactions":9,"vwap":1646},"2025-07-03",7030100,{"date":1739,"open":968,"high":1683,"low":1011,"close":1070,"change":319,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1070},"2025-07-02",-0.83,10005500,{"date":1743,"open":1678,"high":1466,"low":1683,"close":983,"change":396,"percent_change":1071,"volume":1744,"transactions":9,"vwap":983},"2025-07-01",13148900,{"date":1746,"open":1082,"high":1678,"low":1082,"close":1088,"change":293,"percent_change":293,"volume":1747,"transactions":9,"vwap":1088},"2025-06-30",11128400,{"date":1749,"open":1462,"high":1466,"low":1669,"close":1088,"change":397,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1088},"2025-06-27",3.13,11666000,{"date":1753,"open":1052,"high":1004,"low":1031,"close":1013,"change":964,"percent_change":811,"volume":1754,"transactions":9,"vwap":1013},"2025-06-26",4640200,{"date":1756,"open":1757,"high":990,"low":1758,"close":1019,"change":328,"percent_change":1038,"volume":1759,"transactions":9,"vwap":1019},"2025-06-25",6.89,6.85,4393700,{"date":1761,"open":1757,"high":1025,"low":999,"close":990,"change":964,"percent_change":1762,"volume":1763,"transactions":9,"vwap":990},"2025-06-24",2.07,6627500,{"date":1765,"open":1766,"high":1057,"low":1767,"close":1768,"change":165,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-06-23",6.65,6.64,6.76,0.45,7332100,{"date":1772,"open":1768,"high":1768,"low":1773,"close":1774,"change":396,"percent_change":949,"volume":1775,"transactions":9,"vwap":1774},"2025-06-20",6.71,6.73,6801200,{"date":1777,"open":1778,"high":1768,"low":1779,"close":1773,"change":165,"percent_change":1769,"volume":1780,"transactions":9,"vwap":1773},"2025-06-18",6.7,6.68,7961200,{"date":1782,"open":1032,"high":1768,"low":1783,"close":1779,"change":635,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1779},"2025-06-17",6.67,-4.84,10036200,{"date":1787,"open":989,"high":1024,"low":997,"close":1013,"change":218,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1013},"2025-06-16",1.15,8818800,{"date":1791,"open":1020,"high":989,"low":1025,"close":1078,"change":1531,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1078},"2025-06-13",-2.12,11898800,{"date":1795,"open":1658,"high":1005,"low":1013,"close":1336,"change":200,"percent_change":1499,"volume":1796,"transactions":9,"vwap":1336},"2025-06-12",8845900,{"date":1798,"open":1678,"high":981,"low":1669,"close":1070,"change":199,"percent_change":19,"volume":1799,"transactions":9,"vwap":1070},"2025-06-11",7738400,{"date":1801,"open":1088,"high":981,"low":1070,"close":968,"change":345,"percent_change":1802,"volume":1803,"transactions":9,"vwap":968},"2025-06-10",-0.69,10955500,{"date":1805,"open":1678,"high":1098,"low":1141,"close":983,"change":304,"percent_change":964,"volume":1806,"transactions":9,"vwap":983},"2025-06-09",9783300,{"date":1808,"open":1683,"high":983,"low":968,"close":1678,"change":228,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1678},"2025-06-06",0.83,9939900,{"date":1812,"open":1011,"high":968,"low":1011,"close":969,"change":71,"percent_change":798,"volume":1813,"transactions":9,"vwap":969},"2025-06-05",13179000,{"date":1815,"open":1683,"high":1088,"low":1005,"close":1082,"change":263,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1082},"2025-06-04",-0.97,11736800,{"date":1819,"open":1141,"high":981,"low":1070,"close":968,"change":200,"percent_change":709,"volume":1820,"transactions":9,"vwap":968},"2025-06-03",12796400,{"date":1822,"open":968,"high":976,"low":1083,"close":976,"change":644,"percent_change":1370,"volume":1823,"transactions":9,"vwap":976},"2025-06-02",17022900,{"date":1825,"open":1654,"high":968,"low":1005,"close":969,"change":228,"percent_change":666,"volume":1826,"transactions":9,"vwap":969},"2025-05-30",16178200,{"date":1828,"open":980,"high":1011,"low":1046,"close":980,"change":569,"percent_change":658,"volume":1829,"transactions":9,"vwap":980},"2025-05-29",17110800,{"date":1831,"open":1004,"high":1024,"low":1013,"close":1004,"change":283,"percent_change":620,"volume":1832,"transactions":9,"vwap":1004},"2025-05-28",11533300,{"date":1834,"open":1658,"high":1005,"low":1004,"close":1014,"change":510,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1014},"2025-05-27",1.73,9063300,{"date":1838,"open":1033,"high":996,"low":1839,"close":1031,"change":328,"percent_change":1038,"volume":1840,"transactions":9,"vwap":1031},"2025-05-23",6.8,13969300,{"date":1842,"open":1020,"high":1013,"low":988,"close":1052,"change":199,"percent_change":19,"volume":1843,"transactions":9,"vwap":1052},"2025-05-22",13458400,{"date":1845,"open":1046,"high":1336,"low":1020,"close":996,"change":345,"percent_change":827,"volume":1846,"transactions":9,"vwap":996},"2025-05-21",18653100,{"date":1848,"open":1658,"high":1014,"low":997,"close":1004,"change":396,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1004},"2025-05-20",0.29,7999000,{"date":1852,"open":1019,"high":1004,"low":1051,"close":989,"change":569,"percent_change":1853,"volume":1854,"transactions":9,"vwap":989},"2025-05-19",1.45,16079300,{"date":1856,"open":1758,"high":991,"low":1857,"close":988,"change":319,"percent_change":1858,"volume":1859,"transactions":9,"vwap":988},"2025-05-16",6.82,-0.86,14529300,{"date":1861,"open":1758,"high":1006,"low":1758,"close":1052,"change":1026,"percent_change":1027,"volume":1862,"transactions":9,"vwap":1052},"2025-05-15",10563900,{"date":1864,"open":1033,"high":1051,"low":1839,"close":1857,"change":273,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1857},"2025-05-14",1.34,11146800,{"date":1868,"open":1774,"high":1057,"low":1778,"close":1774,"change":115,"percent_change":284,"volume":1869,"transactions":9,"vwap":1774},"2025-05-13",24507900,{"date":1871,"open":1872,"high":1839,"low":1774,"close":1768,"change":71,"percent_change":455,"volume":1873,"transactions":9,"vwap":1768},"2025-05-12",6.78,18805500,{"date":1875,"open":1779,"high":1876,"low":1877,"close":1773,"change":273,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1773},"2025-05-09",6.74,6.66,1.36,15613100,{"date":1881,"open":1882,"high":1774,"low":1883,"close":1884,"change":484,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-05-08",6.72,6.61,6.62,-1.19,22097200,{"date":1888,"open":1778,"high":1872,"low":1877,"close":1778,"change":228,"percent_change":943,"volume":1889,"transactions":9,"vwap":1778},"2025-05-07",13900200,{"date":1891,"open":1766,"high":1892,"low":1884,"close":1767,"change":199,"percent_change":1531,"volume":1893,"transactions":9,"vwap":1767},"2025-05-06",6.69,12850200,{"date":1895,"open":1884,"high":1778,"low":1883,"close":1766,"change":218,"percent_change":740,"volume":1896,"transactions":9,"vwap":1766},"2025-05-05",11877900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":644,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-05-02",6.56,6.6,6.53,6.57,2.02,11102500,{"date":1906,"open":1907,"high":1902,"low":1907,"close":1908,"change":304,"percent_change":1332,"volume":1909,"transactions":9,"vwap":1908},"2025-05-01",6.43,6.44,8993400,{"date":1911,"open":1912,"high":1908,"low":1913,"close":1907,"change":208,"percent_change":429,"volume":1914,"transactions":9,"vwap":1907},"2025-04-30",6.31,6.23,13300600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":199,"percent_change":1531,"volume":1921,"transactions":9,"vwap":1920},"2025-04-29",6.49,6.55,6.48,6.52,20555100,{"date":1923,"open":1919,"high":1918,"low":1924,"close":1901,"change":218,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1901},"2025-04-28",6.45,1.24,16252700,{"date":1928,"open":1907,"high":1929,"low":1930,"close":1924,"change":304,"percent_change":1332,"volume":1931,"transactions":9,"vwap":1924},"2025-04-25",6.5,6.42,10050000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1908,"change":218,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1908},"2025-04-24",6.41,6.47,6.38,1.26,11781200,{"date":1940,"open":1941,"high":1907,"low":1912,"close":1942,"change":510,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-04-23",6.37,6.36,1.92,15146200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":156,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-04-22",6.2,6.3,6.19,6.24,2.97,11390200,{"date":181,"open":1954,"high":1955,"low":177,"close":1956,"change":199,"percent_change":189,"volume":1957,"transactions":9,"vwap":1956},6.07,6.14,6.06,5462300]