[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AES":3,"homepage-market-summary":29,"stock-historical-AES":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AES","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AES Corporation","NYSE",null,"COGENERATION SERVICES & SMALL POWER PRODUCERS","AES is a global power company that operates in 15 countries. Its generation portfolio totals over 32 gigawatts, including renewable energy, gas, coal, and oil. AES has majority ownership in and operates numerous electric utilities.","8,336","Arlington, VA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},14.92,14.9,14.94,14.89,0.02,0.13,8691552.176425,44261,14.9214,72.8125,0.92000002,4482663.812638559,19.5,8879,{"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":15,"start_date":181,"end_date":5},17.65,9.46,11234446,4100572704.417767,52.24,"2025-04-21",[183,184,192,200,206,212,218,226,231,239,246,251,258,263,269,277,282,287,293,298,304,311,318,326,332,338,343,348,353,358,366,373,378,383,388,393,399,404,411,416,422,427,433,438,446,451,456,461,466,472,478,483,488,492,495,498,501,504,507,511,516,521,526,531,537,541,546,549,552,555,558,561,564,567,570,573,576,579,582,585,590,593,596,599,602,605,608,611,614,617,620,623,626,631,636,643,650,654,659,665,671,675,683,687,691,697,702,705,708,712,716,719,723,726,730,733,736,739,743,746,749,753,756,759,764,767,773,780,788,794,799,805,810,815,820,823,828,832,835,838,841,844,848,851,854,858,861,864,867,872,880,889,895,902,910,918,924,932,938,945,952,958,965,969,977,986,994,1002,1006,1012,1019,1026,1031,1036,1040,1043,1048,1056,1060,1065,1070,1076,1080,1083,1088,1093,1098,1104,1108,1112,1116,1119,1124,1130,1135,1144,1150,1158,1166,1171,1176,1181,1187,1191,1195,1199,1202,1208,1213,1217,1220,1224,1227,1230,1235,1241,1248,1252,1257,1261,1264,1269,1273,1276,1280,1283,1287,1292,1299,1303,1308,1312,1316,1319,1322,1326,1330,1334,1338,1342,1346,1350,1354,1357,1361,1365,1369,1373,1377,1382,1386,1392,1398,1405,1411,1418,1424,1429,1434,1441,1448,1456,1465,1473,1480,1486,1493,1499,1504,1508,1512,1517,1523,1528,1534,1539,1544,1550,1554,1559,1564,1568,1571,1575,1579,1586,1590,1596,1602,1607,1612,1616,1621,1626,1630,1634,1641,1646,1651,1654,1658,1661,1666,1671,1674,1678,1683,1689,1694,1700,1707,1714,1722,1729,1736,1743,1752,1760,1767,1773,1779,1786,1792,1800,1804,1809,1815,1820,1826,1831,1837,1843,1848,1855,1862,1869,1876,1883,1890,1898,1904,1911,1918,1925,1933,1940,1946,1951,1957,1963,1971,1977,1984,1990,1996,1999,2005,2010,2014,2020,2024,2029,2033,2038,2044],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":15,"low":187,"close":16,"change":52,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",14.87,14.85,0.27,11753520.384463,35678,14.8903,{"date":193,"open":194,"high":36,"low":187,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",14.86,-0.01,-0.07,13734808.33354,34208,14.8722,{"date":201,"open":194,"high":18,"low":194,"close":186,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",0,6755902.892824,29131,14.8691,{"date":207,"open":208,"high":18,"low":187,"close":186,"change":19,"percent_change":20,"volume":209,"transactions":210,"vwap":211},"2026-09-25",14.88,5389062.402127,29243,14.8705,{"date":213,"open":214,"high":186,"low":214,"close":187,"change":52,"percent_change":188,"volume":215,"transactions":216,"vwap":217},"2026-09-24",14.81,6161397.069775,26427,14.8493,{"date":219,"open":220,"high":221,"low":222,"close":214,"change":195,"percent_change":196,"volume":223,"transactions":224,"vwap":225},"2026-09-23",14.82,14.835,14.8,10759049.702071,29452,14.8187,{"date":227,"open":220,"high":194,"low":220,"close":220,"change":195,"percent_change":196,"volume":228,"transactions":229,"vwap":230},"2026-09-22",14077686.323615,30579,14.8389,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":202,"percent_change":202,"volume":236,"transactions":237,"vwap":238},"2026-09-21",14.84,14.8149,14.83,4790638.254088,28049,14.828,{"date":240,"open":186,"high":186,"low":235,"close":235,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-18",-0.02,-0.13,9540438.765385,25803,14.8454,{"date":247,"open":233,"high":208,"low":220,"close":187,"change":52,"percent_change":188,"volume":248,"transactions":249,"vwap":250},"2026-09-17",7222847.100934,32750,14.8577,{"date":252,"open":220,"high":233,"low":222,"close":214,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-16",0.01,0.07,8108940.249575,33645,14.8104,{"date":259,"open":235,"high":235,"low":222,"close":222,"change":202,"percent_change":202,"volume":260,"transactions":261,"vwap":262},"2026-09-15",7792362.88761,28429,14.8077,{"date":264,"open":222,"high":235,"low":265,"close":222,"change":253,"percent_change":254,"volume":266,"transactions":267,"vwap":268},"2026-09-14",14.795,4829357.663267,31415,14.8143,{"date":270,"open":214,"high":271,"low":272,"close":273,"change":195,"percent_change":196,"volume":274,"transactions":275,"vwap":276},"2026-09-11",14.8299,14.78,14.79,7454575.104278,28191,14.7982,{"date":278,"open":214,"high":187,"low":222,"close":222,"change":241,"percent_change":242,"volume":279,"transactions":280,"vwap":281},"2026-09-10",9453822.004954,24663,14.8175,{"date":283,"open":220,"high":235,"low":222,"close":220,"change":195,"percent_change":196,"volume":284,"transactions":285,"vwap":286},"2026-09-09",6737338.255986,25897,14.8179,{"date":288,"open":273,"high":235,"low":289,"close":235,"change":52,"percent_change":188,"volume":290,"transactions":291,"vwap":292},"2026-09-08",14.785,4332182.806821,21943,14.8119,{"date":294,"open":273,"high":214,"low":272,"close":273,"change":253,"percent_change":254,"volume":295,"transactions":296,"vwap":297},"2026-09-04",4341283.6357,27947,14.7915,{"date":299,"open":220,"high":187,"low":272,"close":272,"change":241,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-03",-0.14,9147169.425923,41111,14.7979,{"date":305,"open":306,"high":220,"low":306,"close":222,"change":165,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-02",14.75,0.2,9711762.643628,50185,14.7869,{"date":312,"open":306,"high":222,"low":313,"close":314,"change":165,"percent_change":307,"volume":315,"transactions":316,"vwap":317},"2026-09-01",14.74,14.77,5605392.059381,30268,14.7698,{"date":319,"open":320,"high":321,"low":322,"close":313,"change":253,"percent_change":254,"volume":323,"transactions":324,"vwap":325},"2026-08-31",14.72,14.76,14.71,9091090.22307,27322,14.7316,{"date":327,"open":328,"high":306,"low":322,"close":328,"change":241,"percent_change":300,"volume":329,"transactions":330,"vwap":331},"2026-08-28",14.73,5672834.485181,21110,14.7212,{"date":333,"open":320,"high":306,"low":322,"close":306,"change":19,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-27",0.14,7233587.104955,26898,14.7312,{"date":339,"open":328,"high":313,"low":320,"close":328,"change":202,"percent_change":202,"volume":340,"transactions":341,"vwap":342},"2026-08-26",10823550.355685,26537,14.7253,{"date":344,"open":306,"high":321,"low":320,"close":328,"change":241,"percent_change":300,"volume":345,"transactions":346,"vwap":347},"2026-08-25",5957794.841705,28504,14.7305,{"date":349,"open":306,"high":314,"low":313,"close":306,"change":241,"percent_change":300,"volume":350,"transactions":351,"vwap":352},"2026-08-24",13359257.717189,32573,14.754,{"date":354,"open":321,"high":272,"low":306,"close":314,"change":202,"percent_change":202,"volume":355,"transactions":356,"vwap":357},"2026-08-21",10768986.167177,23450,14.7659,{"date":359,"open":328,"high":360,"low":361,"close":314,"change":254,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",14.775,14.7,0.48,7570299.549587,21615,14.7479,{"date":367,"open":273,"high":273,"low":361,"close":361,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",-0.04,-0.27,6499517.377136,26262,14.7218,{"date":374,"open":321,"high":273,"low":313,"close":313,"change":241,"percent_change":300,"volume":375,"transactions":376,"vwap":377},"2026-08-18",4056777.7742,20412,14.7497,{"date":379,"open":313,"high":314,"low":320,"close":321,"change":165,"percent_change":307,"volume":380,"transactions":381,"vwap":382},"2026-08-17",6308984.193934,21314,14.7472,{"date":384,"open":313,"high":306,"low":320,"close":328,"change":202,"percent_change":202,"volume":385,"transactions":386,"vwap":387},"2026-08-14",3477685.478534,18232,14.7339,{"date":389,"open":313,"high":306,"low":322,"close":328,"change":19,"percent_change":334,"volume":390,"transactions":391,"vwap":392},"2026-08-13",2844767.363568,19609,14.7276,{"date":394,"open":395,"high":313,"low":322,"close":322,"change":253,"percent_change":254,"volume":396,"transactions":397,"vwap":398},"2026-08-12",14.712,4490939.20296,28674,14.7188,{"date":400,"open":320,"high":328,"low":361,"close":361,"change":115,"percent_change":94,"volume":401,"transactions":402,"vwap":403},"2026-08-11",3611328.243131,25699,14.7166,{"date":405,"open":406,"high":306,"low":407,"close":328,"change":202,"percent_change":202,"volume":408,"transactions":409,"vwap":410},"2026-08-10",14.715,14.69,9196085.30492,28839,14.7251,{"date":412,"open":320,"high":328,"low":407,"close":328,"change":165,"percent_change":307,"volume":413,"transactions":414,"vwap":415},"2026-08-07",5559475.504299,28923,14.7211,{"date":417,"open":361,"high":314,"low":418,"close":361,"change":202,"percent_change":202,"volume":419,"transactions":420,"vwap":421},"2026-08-06",14.68,8062739.145339,31626,14.7119,{"date":423,"open":418,"high":322,"low":418,"close":361,"change":19,"percent_change":334,"volume":424,"transactions":425,"vwap":426},"2026-08-05",7959260.390224,29377,14.6984,{"date":428,"open":322,"high":320,"low":429,"close":418,"change":115,"percent_change":94,"volume":430,"transactions":431,"vwap":432},"2026-08-04",14.67,6856130.89469,26718,14.6872,{"date":434,"open":429,"high":320,"low":429,"close":322,"change":165,"percent_change":307,"volume":435,"transactions":436,"vwap":437},"2026-08-03",6771148.989021,33472,14.7043,{"date":439,"open":361,"high":320,"low":440,"close":418,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-31",14.65,-0.17,-1.14,10290551.920126,27405,14.6756,{"date":447,"open":187,"high":187,"low":314,"close":187,"change":165,"percent_change":307,"volume":448,"transactions":449,"vwap":450},"2026-07-30",8335859.451749,27802,14.8264,{"date":452,"open":187,"high":187,"low":220,"close":220,"change":195,"percent_change":196,"volume":453,"transactions":454,"vwap":455},"2026-07-29",4705679.561131,22612,14.8281,{"date":457,"open":233,"high":187,"low":235,"close":235,"change":202,"percent_change":202,"volume":458,"transactions":459,"vwap":460},"2026-07-28",6357420.205103,22340,14.8372,{"date":462,"open":235,"high":187,"low":235,"close":235,"change":195,"percent_change":196,"volume":463,"transactions":464,"vwap":465},"2026-07-27",4316537.441835,21052,14.8385,{"date":467,"open":187,"high":187,"low":468,"close":233,"change":253,"percent_change":254,"volume":469,"transactions":470,"vwap":471},"2026-07-24",14.8101,6997687.254402,22900,14.8334,{"date":473,"open":194,"high":474,"low":220,"close":235,"change":115,"percent_change":94,"volume":475,"transactions":476,"vwap":477},"2026-07-23",14.8772,5007641.358414,19698,14.8415,{"date":479,"open":235,"high":186,"low":220,"close":194,"change":52,"percent_change":188,"volume":480,"transactions":481,"vwap":482},"2026-07-22",5818556.949218,20648,14.8594,{"date":484,"open":214,"high":233,"low":222,"close":220,"change":19,"percent_change":334,"volume":485,"transactions":486,"vwap":487},"2026-07-21",5762116.348454,24149,14.8146,{"date":489,"open":222,"high":235,"low":314,"close":222,"change":165,"percent_change":307,"volume":490,"transactions":491,"vwap":276},"2026-07-20",6242423.47846,26678,{"date":493,"open":222,"high":220,"low":314,"close":314,"change":115,"percent_change":94,"volume":494,"transactions":9,"vwap":314},"2026-07-17",6652000,{"date":496,"open":222,"high":220,"low":314,"close":222,"change":195,"percent_change":196,"volume":497,"transactions":9,"vwap":222},"2026-07-16",8952100,{"date":499,"open":220,"high":235,"low":272,"close":214,"change":253,"percent_change":254,"volume":500,"transactions":9,"vwap":214},"2026-07-15",8620300,{"date":502,"open":273,"high":222,"low":272,"close":222,"change":52,"percent_change":188,"volume":503,"transactions":9,"vwap":222},"2026-07-14",5561500,{"date":505,"open":273,"high":222,"low":321,"close":321,"change":241,"percent_change":300,"volume":506,"transactions":9,"vwap":321},"2026-07-13",8231500,{"date":508,"open":272,"high":273,"low":321,"close":272,"change":71,"percent_change":509,"volume":510,"transactions":9,"vwap":272},"2026-07-10",0.34,5233000,{"date":512,"open":440,"high":220,"low":513,"close":328,"change":514,"percent_change":144,"volume":515,"transactions":9,"vwap":328},"2026-07-09",14.62,0.09,26447700,{"date":517,"open":513,"high":418,"low":518,"close":519,"change":19,"percent_change":334,"volume":520,"transactions":9,"vwap":519},"2026-07-08",14.61,14.64,9094600,{"date":522,"open":523,"high":519,"low":524,"close":513,"change":71,"percent_change":509,"volume":525,"transactions":9,"vwap":513},"2026-07-07",14.59,14.58,7934100,{"date":527,"open":519,"high":519,"low":528,"close":529,"change":195,"percent_change":196,"volume":530,"transactions":9,"vwap":529},"2026-07-06",14.53,14.57,8785500,{"date":532,"open":418,"high":418,"low":533,"close":524,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":524},"2026-07-02",14.55,-0.06,-0.41,15086300,{"date":538,"open":519,"high":407,"low":539,"close":519,"change":241,"percent_change":300,"volume":540,"transactions":9,"vwap":519},"2026-07-01",14.63,8637300,{"date":542,"open":513,"high":429,"low":513,"close":543,"change":165,"percent_change":544,"volume":545,"transactions":9,"vwap":543},"2026-06-30",14.66,0.21,6036500,{"date":547,"open":440,"high":543,"low":518,"close":539,"change":368,"percent_change":369,"volume":548,"transactions":9,"vwap":539},"2026-06-29",7459000,{"date":550,"open":440,"high":418,"low":539,"close":429,"change":253,"percent_change":254,"volume":551,"transactions":9,"vwap":429},"2026-06-26",8585700,{"date":553,"open":407,"high":322,"low":513,"close":543,"change":241,"percent_change":300,"volume":554,"transactions":9,"vwap":543},"2026-06-25",8216700,{"date":556,"open":429,"high":361,"low":429,"close":418,"change":241,"percent_change":300,"volume":557,"transactions":9,"vwap":418},"2026-06-24",5960900,{"date":559,"open":539,"high":361,"low":539,"close":361,"change":71,"percent_change":509,"volume":560,"transactions":9,"vwap":361},"2026-06-23",8684400,{"date":562,"open":539,"high":543,"low":513,"close":440,"change":165,"percent_change":544,"volume":563,"transactions":9,"vwap":440},"2026-06-22",4200200,{"date":565,"open":513,"high":440,"low":518,"close":513,"change":253,"percent_change":254,"volume":566,"transactions":9,"vwap":513},"2026-06-18",10322300,{"date":568,"open":539,"high":418,"low":529,"close":518,"change":115,"percent_change":94,"volume":569,"transactions":9,"vwap":518},"2026-06-17",8644600,{"date":571,"open":543,"high":418,"low":539,"close":519,"change":368,"percent_change":369,"volume":572,"transactions":9,"vwap":519},"2026-06-16",5226100,{"date":574,"open":418,"high":361,"low":440,"close":418,"change":202,"percent_change":202,"volume":575,"transactions":9,"vwap":418},"2026-06-15",5581400,{"date":577,"open":418,"high":322,"low":543,"close":418,"change":253,"percent_change":254,"volume":578,"transactions":9,"vwap":418},"2026-06-12",5948400,{"date":580,"open":440,"high":407,"low":440,"close":429,"change":52,"percent_change":188,"volume":581,"transactions":9,"vwap":429},"2026-06-11",6715300,{"date":583,"open":440,"high":418,"low":539,"close":539,"change":115,"percent_change":94,"volume":584,"transactions":9,"vwap":539},"2026-06-10",9308900,{"date":586,"open":361,"high":320,"low":513,"close":543,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":543},"2026-06-09",-0.05,-0.34,11579500,{"date":591,"open":322,"high":320,"low":519,"close":322,"change":52,"percent_change":188,"volume":592,"transactions":9,"vwap":322},"2026-06-08",13781500,{"date":594,"open":320,"high":328,"low":429,"close":429,"change":534,"percent_change":535,"volume":595,"transactions":9,"vwap":429},"2026-06-05",5353400,{"date":597,"open":361,"high":313,"low":361,"close":328,"change":19,"percent_change":334,"volume":598,"transactions":9,"vwap":328},"2026-06-04",5942100,{"date":600,"open":407,"high":320,"low":407,"close":322,"change":165,"percent_change":307,"volume":601,"transactions":9,"vwap":322},"2026-06-03",11298500,{"date":603,"open":407,"high":320,"low":418,"close":418,"change":241,"percent_change":300,"volume":604,"transactions":9,"vwap":418},"2026-06-02",9525300,{"date":606,"open":407,"high":313,"low":543,"close":361,"change":165,"percent_change":307,"volume":607,"transactions":9,"vwap":361},"2026-06-01",10223300,{"date":609,"open":361,"high":361,"low":429,"close":429,"change":241,"percent_change":300,"volume":610,"transactions":9,"vwap":429},"2026-05-29",8421900,{"date":612,"open":322,"high":322,"low":429,"close":407,"change":253,"percent_change":254,"volume":613,"transactions":9,"vwap":407},"2026-05-28",5621200,{"date":615,"open":429,"high":407,"low":429,"close":418,"change":253,"percent_change":254,"volume":616,"transactions":9,"vwap":418},"2026-05-27",8298400,{"date":618,"open":361,"high":320,"low":543,"close":429,"change":195,"percent_change":196,"volume":619,"transactions":9,"vwap":429},"2026-05-26",5989900,{"date":621,"open":328,"high":313,"low":440,"close":418,"change":195,"percent_change":196,"volume":622,"transactions":9,"vwap":418},"2026-05-22",8781100,{"date":624,"open":418,"high":361,"low":519,"close":407,"change":368,"percent_change":369,"volume":625,"transactions":9,"vwap":407},"2026-05-21",13611800,{"date":627,"open":529,"high":328,"low":529,"close":328,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":328},"2026-05-20",0.16,1.1,14813600,{"date":632,"open":633,"high":524,"low":633,"close":529,"change":52,"percent_change":634,"volume":635,"transactions":9,"vwap":529},"2026-05-19",14.51,0.28,6357000,{"date":637,"open":638,"high":639,"low":640,"close":528,"change":641,"percent_change":65,"volume":642,"transactions":9,"vwap":528},"2026-05-18",14.48,14.56,14.46,0.06,13522400,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":253,"percent_change":254,"volume":649,"transactions":9,"vwap":648},"2026-05-15",14.43,14.49,14.42,14.47,9629200,{"date":651,"open":652,"high":648,"low":647,"close":640,"change":165,"percent_change":544,"volume":653,"transactions":9,"vwap":640},"2026-05-14",14.44,9125700,{"date":655,"open":645,"high":656,"low":657,"close":645,"change":253,"percent_change":254,"volume":658,"transactions":9,"vwap":645},"2026-05-13",14.45,14.41,11676900,{"date":660,"open":661,"high":656,"low":662,"close":647,"change":254,"percent_change":663,"volume":664,"transactions":9,"vwap":647},"2026-05-12",14.35,14.33,0.49,9436800,{"date":666,"open":667,"high":668,"low":669,"close":661,"change":19,"percent_change":334,"volume":670,"transactions":9,"vwap":661},"2026-05-11",14.36,14.38,14.3,23288300,{"date":672,"open":668,"high":668,"low":673,"close":662,"change":52,"percent_change":634,"volume":674,"transactions":9,"vwap":662},"2026-05-08",14.25,11247900,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":587,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-05-07",14.34,14.37,14.24,14.29,-0.35,24319400,{"date":684,"open":645,"high":656,"low":669,"close":677,"change":115,"percent_change":685,"volume":686,"transactions":9,"vwap":677},"2026-05-06",-0.21,14268100,{"date":688,"open":680,"high":678,"low":680,"close":678,"change":514,"percent_change":689,"volume":690,"transactions":9,"vwap":678},"2026-05-05",0.63,8245400,{"date":692,"open":693,"high":669,"low":694,"close":695,"change":202,"percent_change":202,"volume":696,"transactions":9,"vwap":695},"2026-05-04",14.27,14.26,14.28,5980200,{"date":698,"open":699,"high":661,"low":694,"close":695,"change":441,"percent_change":700,"volume":701,"transactions":9,"vwap":695},"2026-05-01",14.32,-1.18,19430100,{"date":703,"open":646,"high":646,"low":656,"close":656,"change":202,"percent_change":202,"volume":704,"transactions":9,"vwap":656},"2026-04-30",8588100,{"date":706,"open":648,"high":638,"low":645,"close":656,"change":115,"percent_change":685,"volume":707,"transactions":9,"vwap":656},"2026-04-29",19334300,{"date":709,"open":638,"high":710,"low":640,"close":638,"change":195,"percent_change":196,"volume":711,"transactions":9,"vwap":638},"2026-04-28",14.5,12721900,{"date":713,"open":710,"high":714,"low":648,"close":646,"change":202,"percent_change":202,"volume":715,"transactions":9,"vwap":646},"2026-04-27",14.52,6971800,{"date":717,"open":646,"high":633,"low":648,"close":646,"change":195,"percent_change":196,"volume":718,"transactions":9,"vwap":646},"2026-04-24",18137800,{"date":720,"open":710,"high":633,"low":656,"close":710,"change":71,"percent_change":721,"volume":722,"transactions":9,"vwap":710},"2026-04-23",0.35,9849900,{"date":724,"open":710,"high":633,"low":656,"close":656,"change":253,"percent_change":254,"volume":725,"transactions":9,"vwap":656},"2026-04-22",7434100,{"date":727,"open":710,"high":714,"low":652,"close":652,"change":368,"percent_change":728,"volume":729,"transactions":9,"vwap":652},"2026-04-21",-0.28,8402300,{"date":731,"open":640,"high":646,"low":656,"close":638,"change":253,"percent_change":254,"volume":732,"transactions":9,"vwap":638},"2026-04-20",5376700,{"date":734,"open":633,"high":633,"low":640,"close":648,"change":115,"percent_change":685,"volume":735,"transactions":9,"vwap":648},"2026-04-17",9376900,{"date":737,"open":656,"high":714,"low":656,"close":710,"change":71,"percent_change":721,"volume":738,"transactions":9,"vwap":710},"2026-04-16",9216500,{"date":740,"open":741,"high":640,"low":741,"close":656,"change":71,"percent_change":721,"volume":742,"transactions":9,"vwap":656},"2026-04-15",14.4,8840500,{"date":744,"open":668,"high":652,"low":667,"close":741,"change":202,"percent_change":202,"volume":745,"transactions":9,"vwap":741},"2026-04-14",7555900,{"date":747,"open":668,"high":741,"low":661,"close":741,"change":253,"percent_change":254,"volume":748,"transactions":9,"vwap":741},"2026-04-13",7221500,{"date":750,"open":657,"high":652,"low":678,"close":751,"change":241,"percent_change":300,"volume":752,"transactions":9,"vwap":751},"2026-04-10",14.39,6078500,{"date":754,"open":668,"high":656,"low":678,"close":657,"change":253,"percent_change":254,"volume":755,"transactions":9,"vwap":657},"2026-04-09",10314700,{"date":757,"open":741,"high":640,"low":661,"close":741,"change":115,"percent_change":685,"volume":758,"transactions":9,"vwap":741},"2026-04-08",6534400,{"date":760,"open":693,"high":645,"low":694,"close":645,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":645},"2026-04-07",0.1,0.7,7104400,{"date":765,"open":693,"high":662,"low":679,"close":662,"change":165,"percent_change":544,"volume":766,"transactions":9,"vwap":662},"2026-04-06",7303800,{"date":768,"open":769,"high":770,"low":771,"close":669,"change":761,"percent_change":762,"volume":772,"transactions":9,"vwap":669},"2026-04-02",14.19,14.31,14.17,7484900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":105,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-04-01",14.07,14.23,14.2,0.78,10275900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":254,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-03-31",14.06,14.13,14.04,14.09,0.5,8452300,{"date":789,"open":785,"high":790,"low":791,"close":792,"change":19,"percent_change":334,"volume":793,"transactions":9,"vwap":792},"2026-03-30",14.11,13.99,14.02,10392300,{"date":795,"open":796,"high":790,"low":797,"close":797,"change":195,"percent_change":196,"volume":798,"transactions":9,"vwap":797},"2026-03-27",14.03,14,20270100,{"date":800,"open":784,"high":801,"low":802,"close":802,"change":587,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-03-26",14.08,14.01,-0.36,18815800,{"date":806,"open":783,"high":807,"low":782,"close":782,"change":196,"percent_change":808,"volume":809,"transactions":9,"vwap":782},"2026-03-25",14.14,-0.5,13746100,{"date":811,"open":801,"high":812,"low":782,"close":783,"change":71,"percent_change":813,"volume":814,"transactions":9,"vwap":783},"2026-03-24",14.15,0.36,15316900,{"date":816,"open":817,"high":818,"low":801,"close":801,"change":241,"percent_change":300,"volume":819,"transactions":9,"vwap":801},"2026-03-23",14.1,14.16,11124500,{"date":821,"open":812,"high":771,"low":775,"close":817,"change":587,"percent_change":681,"volume":822,"transactions":9,"vwap":817},"2026-03-20",22339600,{"date":824,"open":771,"high":825,"low":826,"close":812,"change":115,"percent_change":685,"volume":827,"transactions":9,"vwap":812},"2026-03-19",14.18,14.12,15320500,{"date":829,"open":777,"high":830,"low":825,"close":825,"change":241,"percent_change":300,"volume":831,"transactions":9,"vwap":825},"2026-03-18",14.22,16737500,{"date":833,"open":777,"high":776,"low":769,"close":777,"change":202,"percent_change":202,"volume":834,"transactions":9,"vwap":777},"2026-03-17",13134500,{"date":836,"open":673,"high":673,"low":818,"close":777,"change":253,"percent_change":254,"volume":837,"transactions":9,"vwap":777},"2026-03-16",13970600,{"date":839,"open":694,"high":694,"low":769,"close":769,"change":115,"percent_change":685,"volume":840,"transactions":9,"vwap":769},"2026-03-13",12086200,{"date":842,"open":776,"high":694,"low":830,"close":830,"change":195,"percent_change":196,"volume":843,"transactions":9,"vwap":830},"2026-03-12",8685500,{"date":845,"open":776,"high":673,"low":846,"close":776,"change":19,"percent_change":334,"volume":847,"transactions":9,"vwap":776},"2026-03-11",14.21,11230000,{"date":849,"open":769,"high":695,"low":771,"close":846,"change":19,"percent_change":334,"volume":850,"transactions":9,"vwap":846},"2026-03-10",12121800,{"date":852,"open":812,"high":776,"low":826,"close":769,"change":52,"percent_change":634,"volume":853,"transactions":9,"vwap":769},"2026-03-09",14669200,{"date":855,"open":830,"high":673,"low":812,"close":812,"change":196,"percent_change":856,"volume":857,"transactions":9,"vwap":812},"2026-03-06",-0.49,16551600,{"date":859,"open":776,"high":699,"low":830,"close":830,"change":196,"percent_change":856,"volume":860,"transactions":9,"vwap":830},"2026-03-05",22575600,{"date":862,"open":825,"high":669,"low":818,"close":680,"change":105,"percent_change":778,"volume":863,"transactions":9,"vwap":680},"2026-03-04",21344300,{"date":865,"open":769,"high":694,"low":790,"close":825,"change":115,"percent_change":685,"volume":866,"transactions":9,"vwap":825},"2026-03-03",49900000,{"date":868,"open":661,"high":661,"low":769,"close":846,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":846},"2026-03-02",-3.07,-17.77,80209600,{"date":873,"open":874,"high":176,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-02-27",17.059999,16.9,17.28,1.03,6.34,26333000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-02-26",16.37,16.38,15.92,16.25,-0.12,-0.73,9300900,{"date":890,"open":891,"high":892,"low":893,"close":882,"change":761,"percent_change":144,"volume":894,"transactions":9,"vwap":882},"2026-02-25",16.42,16.47,16.26,7415000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":253,"percent_change":641,"volume":901,"transactions":9,"vwap":900},"2026-02-24",16.33,16.46,16.13,16.27,10082100,{"date":903,"open":904,"high":905,"low":906,"close":893,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":893},"2026-02-23",16.36,16.49,16.040001,-0.25,-1.51,8357600,{"date":911,"open":885,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-02-20",16.55,16.059999,16.51,0.15,0.92,12358900,{"date":919,"open":920,"high":70,"low":921,"close":904,"change":254,"percent_change":922,"volume":923,"transactions":9,"vwap":904},"2026-02-19",16.24,16.17,0.43,4505400,{"date":925,"open":891,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-02-18",16.48,16.22,16.29,-0.1,-0.61,6417300,{"date":933,"open":928,"high":934,"low":935,"close":70,"change":105,"percent_change":936,"volume":937,"transactions":9,"vwap":70},"2026-02-17",16.5,16.16,0.68,8085600,{"date":939,"open":906,"high":940,"low":941,"close":942,"change":943,"percent_change":663,"volume":944,"transactions":9,"vwap":942},"2026-02-13",16.6,15.98,16.28,0.08,10151700,{"date":946,"open":891,"high":947,"low":899,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-02-12",16.78,16.2,-0.24,-1.46,11018000,{"date":953,"open":891,"high":954,"low":900,"close":955,"change":37,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-02-11",16.59,16.44,1.17,8033300,{"date":959,"open":960,"high":961,"low":962,"close":885,"change":37,"percent_change":963,"volume":964,"transactions":9,"vwap":885},"2026-02-10",16.09,16.35,15.81,1.18,8666200,{"date":966,"open":941,"high":900,"low":967,"close":913,"change":253,"percent_change":641,"volume":968,"transactions":9,"vwap":913},"2026-02-09",15.85,7516200,{"date":970,"open":884,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-02-06",16.15,15.71,16.049999,0.46,2.95,6637600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-02-05",15.51,15.76,15.35,15.59,-0.16,-1.02,9630000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":588,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-02-04",15.88,15.95,15.54,15.75,-2.11,11717600,{"date":995,"open":996,"high":997,"low":998,"close":960,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":960},"2026-02-03",15.73,16.19,15.45,1.36,9.23,24686500,{"date":1003,"open":529,"high":208,"low":528,"close":328,"change":943,"percent_change":1004,"volume":1005,"transactions":9,"vwap":328},"2026-02-02",0.55,10207500,{"date":1007,"open":235,"high":1008,"low":646,"close":440,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":440},"2026-01-30",14.93,-0.39,-2.59,12058200,{"date":1013,"open":1014,"high":981,"low":518,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-01-29",15.2,15.04,-0.15,-0.99,10778100,{"date":1020,"open":1021,"high":1022,"low":187,"close":1023,"change":188,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-01-28",14.99,15.28,15.19,1.81,10909900,{"date":1027,"open":313,"high":1021,"low":714,"close":15,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":15},"2026-01-27",0.3,2.05,6171500,{"date":1032,"open":669,"high":208,"low":693,"close":513,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":513},"2026-01-26",0.37,2.6,8526100,{"date":1037,"open":529,"high":513,"low":812,"close":673,"change":803,"percent_change":1038,"volume":1039,"transactions":9,"vwap":673},"2026-01-23",-2.46,6835800,{"date":1041,"open":647,"high":543,"low":783,"close":518,"change":1033,"percent_change":1034,"volume":1042,"transactions":9,"vwap":518},"2026-01-22",8078500,{"date":1044,"open":784,"high":657,"low":791,"close":679,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":679},"2026-01-21",0.47,3.41,10919100,{"date":1049,"open":1050,"high":792,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-01-20",13.95,13.63,13.77,-0.42,-2.96,14383000,{"date":1057,"open":699,"high":222,"low":807,"close":769,"change":907,"percent_change":1058,"volume":1059,"transactions":9,"vwap":769},"2026-01-16",-1.73,10519600,{"date":1061,"open":801,"high":513,"low":796,"close":652,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":652},"2026-01-15",0.44,3.14,14606000,{"date":1066,"open":1067,"high":777,"low":1068,"close":797,"change":165,"percent_change":544,"volume":1069,"transactions":9,"vwap":797},"2026-01-14",13.9,13.89,9524200,{"date":1071,"open":1072,"high":818,"low":1073,"close":1074,"change":196,"percent_change":808,"volume":1075,"transactions":9,"vwap":1074},"2026-01-13",14.05,13.91,13.97,8807100,{"date":1077,"open":673,"high":673,"low":1067,"close":784,"change":728,"percent_change":1078,"volume":1079,"transactions":9,"vwap":784},"2026-01-12",-1.96,8247800,{"date":1081,"open":662,"high":328,"low":680,"close":699,"change":761,"percent_change":762,"volume":1082,"transactions":9,"vwap":699},"2026-01-09",7743800,{"date":1084,"open":741,"high":639,"low":777,"close":830,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":830},"2026-01-08",-0.23,-1.59,7339400,{"date":1089,"open":187,"high":15,"low":645,"close":656,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":656},"2026-01-07",-0.45,-3.02,7656500,{"date":1094,"open":314,"high":1021,"low":407,"close":16,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":16},"2026-01-06",0.17,1.15,6892900,{"date":1099,"open":1100,"high":1101,"low":640,"close":328,"change":1102,"percent_change":930,"volume":1103,"transactions":9,"vwap":328},"2026-01-05",14.97,15.02,-0.09,7642300,{"date":1105,"open":633,"high":186,"low":668,"close":220,"change":362,"percent_change":1106,"volume":1107,"transactions":9,"vwap":220},"2026-01-02",3.35,7290500,{"date":1109,"open":528,"high":639,"low":699,"close":677,"change":983,"percent_change":1110,"volume":1111,"transactions":9,"vwap":677},"2025-12-31",-1.1,5820800,{"date":1113,"open":769,"high":639,"low":817,"close":710,"change":1033,"percent_change":1114,"volume":1115,"transactions":9,"vwap":710},"2025-12-30",2.62,8104100,{"date":1117,"open":782,"high":777,"low":802,"close":783,"change":641,"percent_change":922,"volume":1118,"transactions":9,"vwap":783},"2025-12-29",5289300,{"date":1120,"open":802,"high":801,"low":1121,"close":775,"change":105,"percent_change":1122,"volume":1123,"transactions":9,"vwap":775},"2025-12-26",13.92,0.79,3090600,{"date":1125,"open":1126,"high":791,"low":1127,"close":1128,"change":641,"percent_change":922,"volume":1129,"transactions":9,"vwap":1128},"2025-12-24",13.87,13.82,13.96,2488300,{"date":1131,"open":1121,"high":792,"low":1132,"close":1067,"change":52,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1067},"2025-12-23",13.81,0.29,4812100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2025-12-22",13.58,13.88,13.52,13.86,0.33,2.44,7903900,{"date":1145,"open":1146,"high":1068,"low":1147,"close":1148,"change":1016,"percent_change":1110,"volume":1149,"transactions":9,"vwap":1148},"2025-12-19",13.72,13.5,13.53,11204100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":307,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2025-12-18",13.6,13.75,13.54,13.68,1.48,6758200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":300,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2025-12-17",13.67,13.76,13.36,13.48,-1.03,6537200,{"date":1167,"open":1168,"high":1168,"low":1139,"close":1169,"change":949,"percent_change":1058,"volume":1170,"transactions":9,"vwap":1169},"2025-12-16",13.85,13.62,5183500,{"date":1172,"open":1127,"high":1067,"low":1173,"close":1140,"change":165,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1140},"2025-12-15",13.65,0.22,7835200,{"date":1177,"open":801,"high":826,"low":1161,"close":1178,"change":441,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2025-12-12",13.83,-1.21,7114500,{"date":1182,"open":1183,"high":826,"low":1184,"close":797,"change":307,"percent_change":1185,"volume":1186,"transactions":9,"vwap":797},"2025-12-11",13.8,13.66,1.45,7595500,{"date":1188,"open":791,"high":817,"low":1153,"close":1183,"change":983,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1183},"2025-12-10",-1.15,11788000,{"date":1192,"open":1121,"high":777,"low":1068,"close":1128,"change":761,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1128},"2025-12-09",0.72,7054000,{"date":1196,"open":1074,"high":790,"low":1127,"close":1140,"change":534,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1140},"2025-12-08",-0.43,4816400,{"date":1200,"open":785,"high":771,"low":1067,"close":1121,"change":195,"percent_change":196,"volume":1201,"transactions":9,"vwap":1121},"2025-12-05",5815800,{"date":1203,"open":1204,"high":784,"low":1204,"close":1205,"change":1174,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2025-12-04",13.7,13.93,1.6,10009200,{"date":1209,"open":792,"high":790,"low":1204,"close":1210,"change":907,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2025-12-03",13.71,-1.79,8534500,{"date":1214,"open":782,"high":807,"low":1215,"close":1128,"change":115,"percent_change":685,"volume":1216,"transactions":9,"vwap":1128},"2025-12-02",13.94,4755400,{"date":1218,"open":791,"high":782,"low":1168,"close":791,"change":196,"percent_change":808,"volume":1219,"transactions":9,"vwap":791},"2025-12-01",7534600,{"date":1221,"open":1074,"high":801,"low":1073,"close":782,"change":915,"percent_change":1222,"volume":1223,"transactions":9,"vwap":782},"2025-11-28",1.08,2200700,{"date":1225,"open":1140,"high":792,"low":1178,"close":1073,"change":761,"percent_change":1193,"volume":1226,"transactions":9,"vwap":1073},"2025-11-26",4373200,{"date":1228,"open":1215,"high":796,"low":1052,"close":1132,"change":196,"percent_change":808,"volume":1229,"transactions":9,"vwap":1132},"2025-11-25",4853900,{"date":1231,"open":1232,"high":791,"low":1146,"close":1138,"change":20,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1138},"2025-11-24",13.79,0.95,5428400,{"date":1236,"open":1139,"high":1161,"low":1237,"close":1153,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1153},"2025-11-21",13.28,0.24,1.78,9306300,{"date":1242,"open":791,"high":790,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2025-11-20",13.45,13.51,-0.26,-1.89,10222500,{"date":1249,"open":1183,"high":791,"low":1250,"close":1052,"change":71,"percent_change":813,"volume":1251,"transactions":9,"vwap":1052},"2025-11-19",13.69,9155100,{"date":1253,"open":1072,"high":807,"low":1254,"close":1146,"change":94,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1146},"2025-11-18",13.61,-1.44,7941600,{"date":1258,"open":1259,"high":825,"low":1183,"close":1121,"change":761,"percent_change":1193,"volume":1260,"transactions":9,"vwap":1121},"2025-11-17",13.84,7689500,{"date":1262,"open":1163,"high":796,"low":1162,"close":1127,"change":915,"percent_change":629,"volume":1263,"transactions":9,"vwap":1127},"2025-11-14",7612600,{"date":1265,"open":802,"high":807,"low":1169,"close":1160,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1160},"2025-11-13",-0.4,-2.84,9732800,{"date":1270,"open":693,"high":693,"low":1128,"close":775,"change":94,"percent_change":1271,"volume":1272,"transactions":9,"vwap":775},"2025-11-12",-1.4,7859200,{"date":1274,"open":661,"high":678,"low":792,"close":693,"change":641,"percent_change":170,"volume":1275,"transactions":9,"vwap":693},"2025-11-11",7805000,{"date":1277,"open":662,"high":677,"low":1068,"close":846,"change":943,"percent_change":1278,"volume":1279,"transactions":9,"vwap":846},"2025-11-10",0.57,6632800,{"date":1281,"open":797,"high":812,"low":1146,"close":783,"change":534,"percent_change":1053,"volume":1282,"transactions":9,"vwap":783},"2025-11-07",12468900,{"date":1284,"open":661,"high":1285,"low":1121,"close":769,"change":115,"percent_change":685,"volume":1286,"transactions":9,"vwap":769},"2025-11-06",14.6,11561800,{"date":1288,"open":1163,"high":645,"low":1289,"close":830,"change":778,"percent_change":1290,"volume":1291,"transactions":9,"vwap":830},"2025-11-05",13.37,5.8,15497800,{"date":1293,"open":1237,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":110,"volume":1298,"transactions":9,"vwap":1296},"2025-11-04",13.74,13.21,13.44,-0.18,10859400,{"date":1300,"open":1068,"high":1068,"low":1296,"close":1169,"change":907,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1169},"2025-11-03",-1.8,9559400,{"date":1304,"open":1052,"high":1128,"low":1305,"close":1126,"change":1016,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1126},"2025-10-31",13.55,-1.07,14090300,{"date":1309,"open":695,"high":741,"low":791,"close":792,"change":681,"percent_change":1310,"volume":1311,"transactions":9,"vwap":792},"2025-10-30",-2.44,7956700,{"date":1313,"open":533,"high":529,"low":695,"close":678,"change":1102,"percent_change":1314,"volume":1315,"transactions":9,"vwap":678},"2025-10-29",-0.62,5900100,{"date":1317,"open":714,"high":529,"low":776,"close":640,"change":115,"percent_change":685,"volume":1318,"transactions":9,"vwap":640},"2025-10-28",6781600,{"date":1320,"open":518,"high":543,"low":751,"close":646,"change":534,"percent_change":535,"volume":1321,"transactions":9,"vwap":646},"2025-10-27",7837400,{"date":1323,"open":646,"high":328,"low":678,"close":533,"change":721,"percent_change":1324,"volume":1325,"transactions":9,"vwap":533},"2025-10-24",2.46,7043600,{"date":1327,"open":645,"high":656,"low":783,"close":777,"change":1102,"percent_change":1328,"volume":1329,"transactions":9,"vwap":777},"2025-10-23",-0.63,5771900,{"date":1331,"open":661,"high":645,"low":1332,"close":680,"change":115,"percent_change":685,"volume":1333,"transactions":9,"vwap":680},"2025-10-22",13.98,9979700,{"date":1335,"open":638,"high":710,"low":769,"close":699,"change":1336,"percent_change":139,"volume":1337,"transactions":9,"vwap":699},"2025-10-21",-0.08,4900900,{"date":1339,"open":361,"high":273,"low":678,"close":741,"change":1297,"percent_change":1340,"volume":1341,"transactions":9,"vwap":741},"2025-10-20",-1.23,6856300,{"date":1343,"open":407,"high":322,"low":640,"close":524,"change":949,"percent_change":1344,"volume":1345,"transactions":9,"vwap":524},"2025-10-17",-1.62,8815100,{"date":1347,"open":194,"high":1348,"low":361,"close":220,"change":254,"percent_change":1045,"volume":1349,"transactions":9,"vwap":220},"2025-10-16",15,6478000,{"date":1351,"open":407,"high":1348,"low":513,"close":306,"change":813,"percent_change":1352,"volume":1353,"transactions":9,"vwap":306},"2025-10-15",2.5,11038300,{"date":1355,"open":669,"high":528,"low":694,"close":751,"change":587,"percent_change":681,"volume":1356,"transactions":9,"vwap":751},"2025-10-14",7653000,{"date":1358,"open":652,"high":519,"low":679,"close":652,"change":1033,"percent_change":1359,"volume":1360,"transactions":9,"vwap":652},"2025-10-13",2.63,11563700,{"date":1362,"open":440,"high":314,"low":1072,"close":775,"change":808,"percent_change":1363,"volume":1364,"transactions":9,"vwap":775},"2025-10-10",-3.43,9074500,{"date":1366,"open":222,"high":18,"low":714,"close":529,"change":983,"percent_change":1367,"volume":1368,"transactions":9,"vwap":529},"2025-10-09",-1.09,8210800,{"date":1370,"open":633,"high":187,"low":699,"close":328,"change":1141,"percent_change":1371,"volume":1372,"transactions":9,"vwap":328},"2025-10-08",2.29,13480200,{"date":1374,"open":693,"high":524,"low":673,"close":741,"change":20,"percent_change":1375,"volume":1376,"transactions":9,"vwap":741},"2025-10-07",0.91,10747400,{"date":1378,"open":1285,"high":418,"low":818,"close":693,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":693},"2025-10-06",-0.31,-2.13,14574500,{"date":1383,"open":710,"high":519,"low":673,"close":524,"change":1133,"percent_change":1384,"volume":1385,"transactions":9,"vwap":524},"2025-10-03",2.03,14296000,{"date":1387,"open":1388,"high":1388,"low":826,"close":680,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":680},"2025-10-02",15.33,-1.08,-7.03,29422700,{"date":1393,"open":15,"high":979,"low":313,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-10-01",15.37,2.21,16.79,58988500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":202,"percent_change":202,"volume":1404,"transactions":9,"vwap":1403},"2025-09-30",13.12,13.27,12.97,13.16,6187500,{"date":1406,"open":1407,"high":1289,"low":1408,"close":1403,"change":1336,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1403},"2025-09-29",13.3,13.1,-0.6,9288700,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":544,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-09-26",13.11,13.42,13.24,1.61,5898400,{"date":1419,"open":1420,"high":1162,"low":1402,"close":1421,"change":120,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-09-25",13.32,13.03,-2.47,7644900,{"date":1425,"open":1403,"high":1243,"low":1426,"close":1162,"change":1174,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1162},"2025-09-24",13.07,1.67,10851800,{"date":1430,"open":1431,"high":1147,"low":1400,"close":1432,"change":253,"percent_change":943,"volume":1433,"transactions":9,"vwap":1432},"2025-09-23",13.19,13.14,7183300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":943,"percent_change":144,"volume":1440,"transactions":9,"vwap":1439},"2025-09-22",13.08,13.18,12.9,13.13,6105000,{"date":1442,"open":1421,"high":1443,"low":1444,"close":1445,"change":761,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-09-19",13.09,12.75,13.05,0.77,13127500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1062,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-09-18",12.61,12.98,12.52,12.95,3.52,7340100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-09-17",12.72,12.85,12.33,12.51,-0.19,-1.5,12631800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":120,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-09-16",13.01,13.04,12.69,12.7,-2.53,8826000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1421,"change":915,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1421},"2025-09-15",12.93,13.2,12.87,1.16,14860600,{"date":1481,"open":1482,"high":1467,"low":1470,"close":1483,"change":165,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-09-12",12.8,12.88,0.23,12349600,{"date":1487,"open":1482,"high":1488,"low":1489,"close":1459,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1459},"2025-09-11",12.99,12.78,0.12,0.94,10472000,{"date":1494,"open":1495,"high":1483,"low":1496,"close":1497,"change":253,"percent_change":943,"volume":1498,"transactions":9,"vwap":1497},"2025-09-10",12.76,12.65,12.73,8260800,{"date":1500,"open":1495,"high":1501,"low":1502,"close":1458,"change":202,"percent_change":202,"volume":1503,"transactions":9,"vwap":1458},"2025-09-09",12.81,12.56,6095100,{"date":1505,"open":1488,"high":1488,"low":1506,"close":1458,"change":685,"percent_change":1344,"volume":1507,"transactions":9,"vwap":1458},"2025-09-08",12.63,7808200,{"date":1509,"open":1483,"high":1408,"low":1510,"close":1475,"change":1490,"percent_change":1491,"volume":1511,"transactions":9,"vwap":1475},"2025-09-05",12.67,12318500,{"date":1513,"open":1420,"high":1420,"low":1514,"close":1501,"change":1053,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1501},"2025-09-04",12.34,-3.17,14742500,{"date":1518,"open":1519,"high":1296,"low":1431,"close":1520,"change":1297,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-09-03",13.35,13.23,-1.34,6474600,{"date":1524,"open":1519,"high":1414,"low":1403,"close":1525,"change":242,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-09-02",13.41,-0.96,7490700,{"date":1529,"open":1530,"high":1184,"low":1531,"close":1154,"change":641,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1154},"2025-08-29",13.46,13.43,0.45,8383900,{"date":1535,"open":1296,"high":1536,"low":1407,"close":1163,"change":1490,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1163},"2025-08-28",13.56,0.9,7638700,{"date":1540,"open":1541,"high":1163,"low":1542,"close":1162,"change":19,"percent_change":915,"volume":1543,"transactions":9,"vwap":1162},"2025-08-27",13.29,13.22,7315000,{"date":1545,"open":1546,"high":1154,"low":1547,"close":1547,"change":1016,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-08-26",13.49,13.34,-1.11,6535900,{"date":1551,"open":1525,"high":1169,"low":1552,"close":1546,"change":202,"percent_change":202,"volume":1553,"transactions":9,"vwap":1546},"2025-08-25",13.31,6339600,{"date":1555,"open":1426,"high":1139,"low":1421,"close":1546,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1546},"2025-08-22",0.52,4.01,6481500,{"date":1560,"open":1403,"high":1431,"low":1561,"close":1402,"change":1085,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1402},"2025-08-21",12.89,-1.74,6464600,{"date":1565,"open":1162,"high":1243,"low":1467,"close":1476,"change":929,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1476},"2025-08-20",-0.75,6568600,{"date":1569,"open":1414,"high":1137,"low":1401,"close":1407,"change":534,"percent_change":1090,"volume":1570,"transactions":9,"vwap":1407},"2025-08-19",12492300,{"date":1572,"open":1519,"high":1147,"low":1541,"close":1162,"change":71,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1162},"2025-08-18",0.38,9581000,{"date":1576,"open":1451,"high":1154,"low":1501,"close":1552,"change":1033,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1552},"2025-08-15",2.86,13878400,{"date":1580,"open":1581,"high":1421,"low":1506,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-08-14",12.83,12.94,-0.11,-0.84,5770600,{"date":1587,"open":1475,"high":1237,"low":1588,"close":1445,"change":334,"percent_change":1222,"volume":1589,"transactions":9,"vwap":1445},"2025-08-13",12.84,6164500,{"date":1591,"open":1477,"high":1592,"low":1495,"close":1593,"change":105,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-08-12",13.06,12.91,0.86,5914900,{"date":1597,"open":1598,"high":1237,"low":1599,"close":1482,"change":1600,"percent_change":1310,"volume":1601,"transactions":9,"vwap":1482},"2025-08-11",13.15,12.71,-0.32,6236900,{"date":1603,"open":1604,"high":1439,"low":1482,"close":1400,"change":188,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1400},"2025-08-08",12.86,2.1,6522000,{"date":1608,"open":1408,"high":1609,"low":1610,"close":1459,"change":253,"percent_change":943,"volume":1611,"transactions":9,"vwap":1459},"2025-08-07",13.25,12.82,6860200,{"date":1613,"open":1614,"high":1413,"low":1469,"close":1588,"change":105,"percent_change":1594,"volume":1615,"transactions":9,"vwap":1588},"2025-08-06",12.77,8651300,{"date":1617,"open":1618,"high":1163,"low":1510,"close":1497,"change":93,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1497},"2025-08-05",13.47,-5.21,9892100,{"date":1622,"open":1547,"high":1536,"low":1623,"close":1531,"change":307,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1531},"2025-08-04",13.17,1.51,9850700,{"date":1627,"open":1403,"high":1161,"low":1628,"close":1520,"change":943,"percent_change":144,"volume":1629,"transactions":9,"vwap":1520},"2025-08-01",13,19650900,{"date":1631,"open":1408,"high":1415,"low":1402,"close":1598,"change":254,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1598},"2025-07-31",0.54,15200000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1436,"change":681,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1436},"2025-07-30",13.38,13.4,12.92,-2.61,9419600,{"date":1642,"open":1546,"high":1643,"low":1520,"close":1531,"change":1336,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1531},"2025-07-29",13.59,-0.59,11333500,{"date":1647,"open":1132,"high":1168,"low":1296,"close":1244,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1244},"2025-07-28",-0.29,-2.1,10307000,{"date":1652,"open":1127,"high":1138,"low":1160,"close":1183,"change":202,"percent_change":202,"volume":1653,"transactions":9,"vwap":1183},"2025-07-25",7837600,{"date":1655,"open":1067,"high":1205,"low":1305,"close":1183,"change":300,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1183},"2025-07-24",-1,8090800,{"date":1659,"open":1073,"high":797,"low":1160,"close":1215,"change":20,"percent_change":1491,"volume":1660,"transactions":9,"vwap":1215},"2025-07-23",9254400,{"date":1662,"open":1663,"high":1067,"low":1152,"close":1132,"change":1490,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1132},"2025-07-22",13.78,0.88,10987900,{"date":1667,"open":1244,"high":1138,"low":1637,"close":1250,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1250},"2025-07-21",0.32,2.39,18075400,{"date":1672,"open":1609,"high":1531,"low":1476,"close":1289,"change":156,"percent_change":999,"volume":1673,"transactions":9,"vwap":1289},"2025-07-18",9223800,{"date":1675,"open":1432,"high":1636,"low":1436,"close":1431,"change":1095,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1431},"2025-07-17",1.31,12464500,{"date":1679,"open":1237,"high":1243,"low":1489,"close":1680,"change":886,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-07-16",13.02,-0.91,12922400,{"date":1684,"open":1614,"high":1295,"low":1685,"close":1432,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1432},"2025-07-15",12.66,0.56,4.45,20842500,{"date":1690,"open":1502,"high":1501,"low":1691,"close":1692,"change":195,"percent_change":1336,"volume":1693,"transactions":9,"vwap":1692},"2025-07-14",12.42,12.58,15830000,{"date":1695,"open":1696,"high":1444,"low":1697,"close":1698,"change":156,"percent_change":1185,"volume":1699,"transactions":9,"vwap":1698},"2025-07-11",12.27,12.15,12.59,20994400,{"date":1701,"open":1443,"high":1413,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-07-10",12.36,12.41,-0.85,-6.41,35389100,{"date":1708,"open":1495,"high":1547,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-07-09",12.5,13.26,2.19,19.78,70142200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1090,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-07-08",11.13,11.28,10.98,11.07,-3.91,19675200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":202,"percent_change":202,"volume":1728,"transactions":9,"vwap":1727},"2025-07-07",11.4,11.65,11.32,11.52,11717000,{"date":1730,"open":1731,"high":1732,"low":1717,"close":1727,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1727},"2025-07-03",11.36,11.63,0.39,3.5,13837900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1716,"change":813,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1716},"2025-07-02",10.85,11.42,10.79,3.34,20482100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-07-01",10.55,11.06,10.36,10.77,0.25,2.38,27268100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":94,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-06-30",10.2,10.58,10.02,10.52,-1.87,24219300,{"date":1761,"open":1738,"high":1762,"low":1763,"close":1764,"change":1102,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-06-27",10.89,10.61,10.72,-0.83,13078300,{"date":1768,"open":1755,"high":1769,"low":1770,"close":1771,"change":45,"percent_change":975,"volume":1772,"transactions":9,"vwap":1771},"2025-06-26",10.92,10.54,10.81,11127100,{"date":1774,"open":1775,"high":1776,"low":1747,"close":1777,"change":165,"percent_change":1133,"volume":1778,"transactions":9,"vwap":1777},"2025-06-25",10.43,10.66,10.5,9776000,{"date":1780,"open":1754,"high":1781,"low":1782,"close":1783,"change":1668,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-06-24",10.49,10.16,10.47,3.15,17165100,{"date":1787,"open":1775,"high":1781,"low":1788,"close":1789,"change":1245,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-06-23",10.07,10.15,-2.5,13611700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1583,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-06-20",10.6,10.7,10.4,10.41,-1.05,18140300,{"date":1801,"open":1777,"high":1771,"low":1802,"close":1757,"change":195,"percent_change":1102,"volume":1803,"transactions":9,"vwap":1757},"2025-06-18",10.45,18232800,{"date":1805,"open":1806,"high":1806,"low":1796,"close":58,"change":149,"percent_change":1807,"volume":1808,"transactions":9,"vwap":58},"2025-06-17",11.44,-8.12,28143100,{"date":1810,"open":1811,"high":1812,"low":64,"close":1813,"change":19,"percent_change":1095,"volume":1814,"transactions":9,"vwap":1813},"2025-06-16",11.53,11.73,11.46,11948600,{"date":1816,"open":1724,"high":1727,"low":1817,"close":1806,"change":929,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1806},"2025-06-13",11.08,-0.87,16793900,{"date":1821,"open":1822,"high":1823,"low":1813,"close":1824,"change":641,"percent_change":1556,"volume":1825,"transactions":9,"vwap":1824},"2025-06-12",11.48,11.77,11.54,18362600,{"date":1827,"open":1828,"high":1727,"low":64,"close":1822,"change":37,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1822},"2025-06-11",11.43,1.68,11586100,{"date":1832,"open":1719,"high":1724,"low":1833,"close":1834,"change":65,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-06-10",10.91,11.29,3.77,18812700,{"date":1838,"open":1839,"high":1817,"low":1840,"close":1841,"change":195,"percent_change":1102,"volume":1842,"transactions":9,"vwap":1841},"2025-06-09",10.99,10.67,10.88,11537500,{"date":1844,"open":1763,"high":1845,"low":1757,"close":1762,"change":1573,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1762},"2025-06-06",10.95,3.62,17205200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":509,"percent_change":1741,"volume":1854,"transactions":9,"vwap":1853},"2025-06-05",10.22,10.62,10.04,10.51,16978500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":929,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-06-04",10.33,10.09,10.17,-0.97,9996900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":514,"percent_change":1664,"volume":1868,"transactions":9,"vwap":1867},"2025-06-03",10.31,10.35,10.06,10.27,10549000,{"date":1870,"open":1756,"high":1871,"low":1872,"close":1873,"change":514,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-06-02",10.28,9.96,10.18,0.89,12773400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1858,"change":52,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1858},"2025-05-30",10.01,10.21,9.92,0.4,11261000,{"date":1884,"open":1885,"high":1858,"low":1886,"close":1887,"change":721,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-05-29",9.8,9.75,10.05,3.61,11828100,{"date":1891,"open":1892,"high":1887,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-05-28",10,9.58,9.7,-0.37,-3.67,17583000,{"date":1899,"open":1788,"high":1900,"low":1901,"close":1788,"change":943,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1788},"2025-05-27",10.11,9.86,0.8,13960900,{"date":1905,"open":1906,"high":1788,"low":1907,"close":1908,"change":813,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-23",9.54,9.53,9.99,3.74,22740500,{"date":1912,"open":1913,"high":1914,"low":177,"close":1915,"change":808,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-05-22",9.85,9.89,9.63,-4.94,40712700,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1548,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-05-21",11.26,10.12,10.13,-9.88,44831900,{"date":1926,"open":1717,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-05-20",11.51,11.16,11.24,-0.47,-4.01,25909700,{"date":1934,"open":1935,"high":1936,"low":1731,"close":1937,"change":808,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-05-19",12.02,12.06,11.71,-4.1,19366800,{"date":1941,"open":1461,"high":1461,"low":1942,"close":1943,"change":1462,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-05-16",12.14,12.21,-1.53,13460500,{"date":1947,"open":1691,"high":1510,"low":1948,"close":1949,"change":886,"percent_change":1526,"volume":1950,"transactions":9,"vwap":1949},"2025-05-15",12.32,12.4,14632400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1452,"change":115,"percent_change":949,"volume":1956,"transactions":9,"vwap":1452},"2025-05-14",12.46,12.55,12.29,23330800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1954,"change":936,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1954},"2025-05-13",11.95,12.64,5.73,23720200,{"date":1964,"open":1927,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-05-12",11.9,11.37,11.87,0.75,6.74,24137700,{"date":1972,"open":1769,"high":1973,"low":1740,"close":1974,"change":1028,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-05-09",11.25,11.12,2.77,14690100,{"date":1978,"open":1979,"high":1980,"low":1871,"close":1981,"change":1556,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-05-08",10.39,10.94,10.82,5.05,14049100,{"date":1985,"open":1986,"high":1781,"low":1987,"close":1988,"change":300,"percent_change":1521,"volume":1989,"transactions":9,"vwap":1988},"2025-05-07",10.26,10.19,10.3,10993400,{"date":1991,"open":1992,"high":1794,"low":1754,"close":1993,"change":156,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-05-06",10.23,10.44,1.75,12178400,{"date":1997,"open":1850,"high":1871,"low":1872,"close":1986,"change":943,"percent_change":1122,"volume":1998,"transactions":9,"vwap":1986},"2025-05-05",16502400,{"date":2000,"open":2001,"high":1979,"low":2002,"close":1873,"change":1484,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1873},"2025-05-02",10.1,9.91,2.31,17920100,{"date":2006,"open":2007,"high":1986,"low":2007,"close":2008,"change":587,"percent_change":808,"volume":2009,"transactions":9,"vwap":2008},"2025-05-01",9.9,9.95,17623700,{"date":2011,"open":1988,"high":1988,"low":1880,"close":1892,"change":1895,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1892},"2025-04-30",-3.57,18034800,{"date":2015,"open":1782,"high":1783,"low":2016,"close":2017,"change":156,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-04-29",10.14,10.37,1.77,13877400,{"date":2021,"open":1858,"high":1986,"low":1866,"close":1987,"change":334,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1987},"2025-04-28",1.39,13953800,{"date":2025,"open":2026,"high":1921,"low":2002,"close":1887,"change":196,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1887},"2025-04-25",10.08,-0.69,13192100,{"date":2030,"open":1850,"high":2031,"low":1866,"close":1921,"change":202,"percent_change":202,"volume":2032,"transactions":9,"vwap":1921},"2025-04-24",10.32,13945100,{"date":2034,"open":1871,"high":2035,"low":1887,"close":1921,"change":334,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1921},"2025-04-23",10.46,1.4,10423400,{"date":2039,"open":2040,"high":1866,"low":1885,"close":2041,"change":156,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-04-22",9.93,9.98,1.84,9778600,{"date":181,"open":1866,"high":1754,"low":2045,"close":1885,"change":1245,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1885},9.57,-2.58,13719100]