[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIV":3,"homepage-market-summary":30,"stock-historical-AIV":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apartment Investment and Management Company","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Apartment Investment & Management Co is a self-managed real estate investment trust. It is focused on property development, redevelopment, and various other value-creating investment strategies, targeting the U.S multifamily market. Its operating segments are Development. Operating, and Other. The development segment consists of properties that are under construction or have not achieved stabilization, as well as land held for development. The operating segment includes residential apartments, communities with apartment homes that have achieved a stabilized level of operations. The other segment includes The Benson Hotel, the company's only hotel. The majority of revenue is gained from the Operating Segment.","50","Denver, CO",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.99,2,2.04,1.97,1.98,0.01,0.51,5223870.391121,15099,2.0086,9.79,0.60924703,6469695.695087522,15,8102,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},8.87,1.92,1821295,664772758.599102,-73.88,"2025-04-21",[184,185,193,202,213,218,227,237,243,249,257,266,274,282,292,300,308,314,322,332,341,348,356,363,369,376,383,390,398,405,412,418,425,431,438,444,450,455,462,469,475,483,490,496,503,509,514,521,527,532,538,544,550,559,565,570,576,582,586,591,596,604,609,615,620,624,629,633,639,643,647,651,655,658,661,666,671,675,679,683,687,693,701,706,714,720,726,731,734,738,743,748,751,756,760,764,769,772,776,780,784,791,795,798,801,804,808,811,815,818,821,824,827,832,836,839,844,849,855,861,867,871,875,878,881,886,892,897,901,906,912,916,920,924,928,933,937,941,945,949,952,956,959,963,967,971,976,979,985,991,997,1004,1012,1020,1029,1037,1043,1048,1054,1057,1061,1067,1072,1076,1080,1086,1090,1093,1097,1100,1104,1108,1111,1115,1118,1121,1124,1128,1131,1134,1139,1142,1145,1148,1152,1155,1158,1161,1164,1169,1174,1179,1183,1186,1191,1197,1202,1208,1212,1216,1221,1224,1229,1234,1239,1245,1249,1252,1255,1258,1262,1266,1269,1273,1276,1279,1282,1286,1290,1294,1297,1300,1304,1309,1316,1321,1326,1331,1337,1340,1344,1350,1357,1360,1364,1368,1371,1374,1377,1381,1384,1390,1397,1405,1412,1418,1423,1429,1434,1437,1443,1448,1454,1459,1464,1469,1473,1478,1482,1487,1491,1496,1500,1505,1513,1516,1522,1526,1530,1534,1538,1541,1545,1549,1552,1556,1559,1563,1567,1571,1575,1578,1581,1585,1588,1591,1596,1601,1606,1612,1621,1627,1633,1638,1643,1649,1655,1661,1666,1671,1675,1678,1684,1688,1692,1696,1703,1708,1711,1717,1722,1727,1730,1733,1736,1738,1742,1747,1750,1756,1761,1764,1769,1773,1778,1784,1790,1793,1797,1801,1806,1811,1815,1821,1827,1832,1836,1840,1843,1846,1850,1853,1857,1864,1868,1872,1877,1882,1885,1889,1893,1896,1900,1903,1906,1911,1915,1918,1921,1924,1927,1930,1933,1936,1939],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":178,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",2.08,-0.08,-3.88,3734613.692181,9065,1.9671,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":188,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",2.15,2.05,2.06,-3.74,2558843.355937,7685,2.0816,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",2.17,2.18,2.12,2.14,-0.04,-1.83,1729149.009565,6465,2.1525,{"date":214,"open":205,"high":205,"low":195,"close":205,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":204},"2026-09-25",0,1217856.205689,4543,{"date":219,"open":220,"high":221,"low":207,"close":205,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",2.19,2.215,-0.02,-0.91,3235688.084429,8318,2.1723,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":53,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",2.16,2.21,2.115,2.2,1.85,5178157.954877,8507,2.1384,{"date":238,"open":204,"high":220,"low":239,"close":229,"change":215,"percent_change":215,"volume":240,"transactions":241,"vwap":242},"2026-09-22",2.145,1267722.643502,6201,2.1734,{"date":244,"open":205,"high":220,"low":207,"close":229,"change":222,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",-0.92,2400554.949659,11364,2.1581,{"date":250,"open":232,"high":251,"low":252,"close":205,"change":208,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",2.225,2.175,-1.8,1028296.772968,5622,2.1939,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":116,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",2.26,2.29,2.22,-1.33,1719822.735748,6560,2.2411,{"date":267,"open":260,"high":268,"low":269,"close":269,"change":208,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",2.33,2.25,-1.75,1837036.395415,7126,2.2908,{"date":275,"open":276,"high":276,"low":277,"close":260,"change":188,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",2.38,2.27,-3.38,1462110.16417,7966,2.3015,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":116,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",2.39,2.4189,2.32,2.37,-1.25,2581759.683234,7986,2.3553,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":208,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",2.45,2.4,-1.64,948711.628714,6198,2.4194,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":222,"percent_change":87,"volume":305,"transactions":306,"vwap":307},"2026-09-10",2.46,2.42,2.44,2063072.468941,8804,2.4333,{"date":309,"open":79,"high":310,"low":302,"close":302,"change":222,"percent_change":87,"volume":311,"transactions":312,"vwap":313},"2026-09-09",2.5,1783403.042173,7645,2.4755,{"date":315,"open":316,"high":317,"low":79,"close":79,"change":188,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",2.55,2.555,-3.12,1274098.53562,9465,2.5121,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",2.52,2.59,2.56,0.02,0.79,792190.636434,5515,2.5688,{"date":333,"open":326,"high":334,"low":335,"close":336,"change":222,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",2.58,2.53,2.54,-0.78,512040.088129,4467,2.551,{"date":342,"open":336,"high":343,"low":335,"close":326,"change":20,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",2.57,0.39,608642.401325,6428,2.5534,{"date":349,"open":324,"high":350,"low":351,"close":316,"change":53,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",2.565,2.51,1.59,1299707.462363,9026,2.5372,{"date":357,"open":324,"high":358,"low":310,"close":351,"change":208,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",2.535,-1.57,4891557.585033,7912,2.5118,{"date":364,"open":310,"high":365,"low":310,"close":316,"change":53,"percent_change":352,"volume":366,"transactions":367,"vwap":368},"2026-08-28",2.6,1702239.125166,9275,2.5656,{"date":370,"open":324,"high":336,"low":371,"close":351,"change":222,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",2.49,-0.79,1067139.585918,4715,2.5068,{"date":377,"open":343,"high":334,"low":324,"close":335,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",-0.05,-1.94,2230016.946394,5261,2.5313,{"date":384,"open":334,"high":385,"low":343,"close":334,"change":222,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",2.605,-0.77,481849.756005,3581,2.5833,{"date":391,"open":392,"high":393,"low":325,"close":365,"change":222,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",2.62,2.64,-0.76,771515.217581,5591,2.6031,{"date":399,"open":393,"high":393,"low":400,"close":392,"change":20,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-21",2.61,0.38,504749.414551,3373,2.617,{"date":406,"open":407,"high":407,"low":408,"close":400,"change":222,"percent_change":394,"volume":409,"transactions":410,"vwap":411},"2026-08-20",2.63,2.595,772385.389609,3765,2.6102,{"date":413,"open":392,"high":414,"low":400,"close":407,"change":20,"percent_change":401,"volume":415,"transactions":416,"vwap":417},"2026-08-19",2.65,655928.624849,4463,2.6253,{"date":419,"open":392,"high":420,"low":421,"close":392,"change":215,"percent_change":215,"volume":422,"transactions":423,"vwap":424},"2026-08-18",2.645,2.615,968122.846627,5644,2.6252,{"date":426,"open":392,"high":427,"low":325,"close":392,"change":222,"percent_change":394,"volume":428,"transactions":429,"vwap":430},"2026-08-17",2.625,864142.372115,5492,2.6024,{"date":432,"open":392,"high":433,"low":408,"close":393,"change":166,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",2.67,1.15,710360.456839,5077,2.6348,{"date":439,"open":365,"high":440,"low":408,"close":400,"change":215,"percent_change":215,"volume":441,"transactions":442,"vwap":443},"2026-08-13",2.6277,819818.229148,5651,2.6078,{"date":445,"open":407,"high":407,"low":325,"close":400,"change":327,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",0.77,756698.593281,6188,2.6101,{"date":451,"open":393,"high":433,"low":325,"close":325,"change":116,"percent_change":452,"volume":453,"transactions":454,"vwap":427},"2026-08-11",-1.15,883849.264593,7704,{"date":456,"open":414,"high":457,"low":325,"close":392,"change":208,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",2.665,-1.5,1254432.227436,11244,2.6186,{"date":463,"open":414,"high":464,"low":393,"close":465,"change":20,"percent_change":401,"volume":466,"transactions":467,"vwap":468},"2026-08-07",2.69,2.66,1039815.099124,9781,2.6665,{"date":470,"open":471,"high":471,"low":392,"close":414,"change":215,"percent_change":215,"volume":472,"transactions":473,"vwap":474},"2026-08-06",2.68,723027.169604,6853,2.6489,{"date":476,"open":465,"high":477,"low":478,"close":414,"change":222,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-05",2.675,2.635,-0.75,814844.998447,8324,2.6534,{"date":484,"open":464,"high":485,"low":465,"close":433,"change":222,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",2.705,-0.74,721242.993183,10541,2.681,{"date":491,"open":464,"high":492,"low":464,"close":464,"change":215,"percent_change":215,"volume":493,"transactions":494,"vwap":495},"2026-08-03",2.735,606094.400934,5471,2.7015,{"date":497,"open":465,"high":498,"low":414,"close":464,"change":166,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",2.71,1.13,614780.466038,5643,2.6867,{"date":504,"open":400,"high":477,"low":385,"close":465,"change":53,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",1.53,665660.554713,5614,2.6525,{"date":510,"open":393,"high":465,"low":365,"close":392,"change":20,"percent_change":401,"volume":511,"transactions":512,"vwap":513},"2026-07-29",794499.614591,3887,2.6205,{"date":515,"open":393,"high":414,"low":365,"close":400,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-28",-0.01,-0.38,732410.543675,5457,2.6229,{"date":522,"open":471,"high":523,"low":392,"close":392,"change":222,"percent_change":394,"volume":524,"transactions":525,"vwap":526},"2026-07-27",2.7,800800.102477,5274,2.6546,{"date":528,"open":414,"high":465,"low":478,"close":393,"change":215,"percent_change":215,"volume":529,"transactions":530,"vwap":531},"2026-07-24",795971.105328,5216,2.6497,{"date":533,"open":414,"high":414,"low":325,"close":393,"change":327,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",0.76,859827.998745,6157,2.6188,{"date":539,"open":523,"high":485,"low":392,"close":392,"change":188,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",-2.96,889911.383292,5155,2.6577,{"date":545,"open":433,"high":498,"low":407,"close":523,"change":166,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",1.12,1304199.096336,5866,2.6777,{"date":551,"open":552,"high":553,"low":433,"close":433,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",2.72,2.76,-0.06,-2.2,1561719.135276,5896,2.7132,{"date":560,"open":561,"high":562,"low":498,"close":563,"change":378,"percent_change":253,"volume":564,"transactions":9,"vwap":563},"2026-07-17",2.75,2.78,2.73,1387900,{"date":566,"open":567,"high":568,"low":567,"close":562,"change":166,"percent_change":80,"volume":569,"transactions":9,"vwap":562},"2026-07-16",2.74,2.8,872300,{"date":571,"open":572,"high":573,"low":563,"close":561,"change":116,"percent_change":574,"volume":575,"transactions":9,"vwap":561},"2026-07-15",2.77,2.81,-1.08,1217400,{"date":577,"open":578,"high":579,"low":572,"close":562,"change":222,"percent_change":580,"volume":581,"transactions":9,"vwap":562},"2026-07-14",2.79,2.82,-0.71,1044100,{"date":583,"open":579,"high":584,"low":578,"close":568,"change":215,"percent_change":215,"volume":585,"transactions":9,"vwap":568},"2026-07-13",2.84,1078500,{"date":587,"open":573,"high":588,"low":562,"close":568,"change":20,"percent_change":589,"volume":590,"transactions":9,"vwap":568},"2026-07-10",2.83,0.36,1136100,{"date":592,"open":593,"high":593,"low":578,"close":578,"change":554,"percent_change":594,"volume":595,"transactions":9,"vwap":578},"2026-07-09",2.86,-2.11,1679200,{"date":597,"open":598,"high":599,"low":588,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-08",2.94,2.95,2.85,-0.09,-3.06,1502800,{"date":605,"open":606,"high":607,"low":598,"close":598,"change":215,"percent_change":215,"volume":608,"transactions":9,"vwap":598},"2026-07-07",2.96,2.99,912900,{"date":610,"open":606,"high":611,"low":612,"close":598,"change":222,"percent_change":613,"volume":614,"transactions":9,"vwap":598},"2026-07-06",2.97,2.93,-0.68,854000,{"date":616,"open":599,"high":617,"low":599,"close":606,"change":516,"percent_change":618,"volume":619,"transactions":9,"vwap":606},"2026-07-02",3.01,-0.34,1328300,{"date":621,"open":611,"high":622,"low":599,"close":611,"change":215,"percent_change":215,"volume":623,"transactions":9,"vwap":611},"2026-07-01",3,1592600,{"date":625,"open":626,"high":622,"low":599,"close":611,"change":116,"percent_change":627,"volume":628,"transactions":9,"vwap":611},"2026-06-30",2.98,-1,1138400,{"date":630,"open":606,"high":622,"low":599,"close":622,"change":166,"percent_change":631,"volume":632,"transactions":9,"vwap":622},"2026-06-29",1.01,1340800,{"date":634,"open":635,"high":622,"low":635,"close":611,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":611},"2026-06-26",2.91,0.07,2.41,2792000,{"date":640,"open":641,"high":635,"low":593,"close":641,"change":222,"percent_change":613,"volume":642,"transactions":9,"vwap":641},"2026-06-25",2.9,1766100,{"date":644,"open":598,"high":599,"low":635,"close":645,"change":215,"percent_change":215,"volume":646,"transactions":9,"vwap":645},"2026-06-24",2.92,1192500,{"date":648,"open":635,"high":598,"low":641,"close":645,"change":327,"percent_change":649,"volume":650,"transactions":9,"vwap":645},"2026-06-23",0.69,1771100,{"date":652,"open":641,"high":645,"low":653,"close":641,"change":215,"percent_change":215,"volume":654,"transactions":9,"vwap":641},"2026-06-22",2.89,1729600,{"date":656,"open":653,"high":612,"low":653,"close":641,"change":215,"percent_change":215,"volume":657,"transactions":9,"vwap":641},"2026-06-18",2420800,{"date":659,"open":641,"high":635,"low":593,"close":641,"change":516,"percent_change":618,"volume":660,"transactions":9,"vwap":641},"2026-06-17",3061400,{"date":662,"open":653,"high":612,"low":663,"close":635,"change":53,"percent_change":664,"volume":665,"transactions":9,"vwap":635},"2026-06-16",2.88,1.39,2545000,{"date":667,"open":663,"high":653,"low":600,"close":668,"change":516,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-15",2.87,-0.35,1201900,{"date":672,"open":663,"high":641,"low":668,"close":663,"change":20,"percent_change":673,"volume":674,"transactions":9,"vwap":663},"2026-06-12",0.35,758000,{"date":676,"open":653,"high":645,"low":593,"close":668,"change":222,"percent_change":677,"volume":678,"transactions":9,"vwap":668},"2026-06-11",-0.69,1983200,{"date":680,"open":612,"high":598,"low":653,"close":653,"change":116,"percent_change":681,"volume":682,"transactions":9,"vwap":653},"2026-06-10",-1.03,1750900,{"date":684,"open":626,"high":622,"low":653,"close":645,"change":116,"percent_change":685,"volume":686,"transactions":9,"vwap":645},"2026-06-09",-1.02,2273300,{"date":688,"open":689,"high":690,"low":599,"close":599,"change":188,"percent_change":691,"volume":692,"transactions":9,"vwap":599},"2026-06-08",3.04,3.06,-2.64,1534700,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":116,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-05",3.07,3.1,3.02,3.03,-0.98,2074400,{"date":702,"open":626,"high":695,"low":626,"close":690,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":690},"2026-06-04",-1.22,-28.5,3637000,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":516,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-03",4.26,4.3,4.25,4.28,-0.23,989200,{"date":715,"open":708,"high":716,"low":717,"close":716,"change":20,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-02",4.29,4.22,0.23,1127900,{"date":721,"open":722,"high":716,"low":722,"close":711,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":711},"2026-06-01",4.2,0.08,1.9,847100,{"date":727,"open":717,"high":728,"low":729,"close":722,"change":116,"percent_change":580,"volume":730,"transactions":9,"vwap":722},"2026-05-29",4.23,4.19,1507400,{"date":732,"open":717,"high":710,"low":722,"close":728,"change":215,"percent_change":215,"volume":733,"transactions":9,"vwap":728},"2026-05-28",755800,{"date":735,"open":728,"high":710,"low":722,"close":728,"change":327,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-05-27",0.48,943800,{"date":739,"open":711,"high":711,"low":740,"close":741,"change":116,"percent_change":580,"volume":742,"transactions":9,"vwap":741},"2026-05-26",4.17,4.21,1101100,{"date":744,"open":728,"high":711,"low":717,"close":745,"change":327,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-22",4.24,0.47,626900,{"date":749,"open":728,"high":710,"low":722,"close":717,"change":116,"percent_change":580,"volume":750,"transactions":9,"vwap":717},"2026-05-21",577000,{"date":752,"open":728,"high":753,"low":717,"close":710,"change":166,"percent_change":754,"volume":755,"transactions":9,"vwap":710},"2026-05-20",4.27,0.71,691000,{"date":757,"open":717,"high":708,"low":741,"close":717,"change":516,"percent_change":758,"volume":759,"transactions":9,"vwap":717},"2026-05-19",-0.24,997600,{"date":761,"open":722,"high":708,"low":722,"close":728,"change":53,"percent_change":762,"volume":763,"transactions":9,"vwap":728},"2026-05-18",0.95,996700,{"date":765,"open":741,"high":728,"low":766,"close":729,"change":208,"percent_change":767,"volume":768,"transactions":9,"vwap":729},"2026-05-15",4.15,-0.95,1270400,{"date":770,"open":708,"high":711,"low":728,"close":728,"change":116,"percent_change":94,"volume":771,"transactions":9,"vwap":728},"2026-05-14",1109100,{"date":773,"open":711,"high":716,"low":728,"close":708,"change":222,"percent_change":774,"volume":775,"transactions":9,"vwap":708},"2026-05-13",-0.47,1005000,{"date":777,"open":778,"high":778,"low":711,"close":711,"change":208,"percent_change":150,"volume":779,"transactions":9,"vwap":711},"2026-05-12",4.32,1028400,{"date":781,"open":745,"high":778,"low":728,"close":778,"change":723,"percent_change":782,"volume":783,"transactions":9,"vwap":778},"2026-05-11",1.89,2269300,{"date":785,"open":786,"high":787,"low":728,"close":745,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":745},"2026-05-08",4.31,4.33,-0.07,-1.62,1476600,{"date":792,"open":717,"high":778,"low":717,"close":786,"change":636,"percent_change":793,"volume":794,"transactions":9,"vwap":786},"2026-05-07",1.65,2522200,{"date":796,"open":708,"high":711,"low":728,"close":745,"change":516,"percent_change":758,"volume":797,"transactions":9,"vwap":745},"2026-05-06",847700,{"date":799,"open":708,"high":753,"low":745,"close":710,"change":215,"percent_change":215,"volume":800,"transactions":9,"vwap":710},"2026-05-05",1188700,{"date":802,"open":710,"high":711,"low":745,"close":710,"change":516,"percent_change":712,"volume":803,"transactions":9,"vwap":710},"2026-05-04",916200,{"date":805,"open":708,"high":709,"low":710,"close":708,"change":20,"percent_change":806,"volume":807,"transactions":9,"vwap":708},"2026-05-01",0.24,1477100,{"date":809,"open":729,"high":708,"low":729,"close":710,"change":53,"percent_change":762,"volume":810,"transactions":9,"vwap":710},"2026-04-30",1066800,{"date":812,"open":708,"high":753,"low":729,"close":741,"change":378,"percent_change":813,"volume":814,"transactions":9,"vwap":741},"2026-04-29",-1.17,1087900,{"date":816,"open":753,"high":753,"low":728,"close":708,"change":166,"percent_change":754,"volume":817,"transactions":9,"vwap":708},"2026-04-28",1388400,{"date":819,"open":717,"high":753,"low":717,"close":728,"change":215,"percent_change":215,"volume":820,"transactions":9,"vwap":728},"2026-04-27",1268800,{"date":822,"open":741,"high":708,"low":741,"close":728,"change":516,"percent_change":758,"volume":823,"transactions":9,"vwap":728},"2026-04-24",843300,{"date":825,"open":741,"high":753,"low":729,"close":745,"change":166,"percent_change":754,"volume":826,"transactions":9,"vwap":745},"2026-04-23",1338700,{"date":828,"open":729,"high":717,"low":829,"close":741,"change":53,"percent_change":830,"volume":831,"transactions":9,"vwap":741},"2026-04-22",4.18,0.96,1576500,{"date":833,"open":708,"high":708,"low":740,"close":740,"change":188,"percent_change":834,"volume":835,"transactions":9,"vwap":740},"2026-04-21",-1.88,1472800,{"date":837,"open":745,"high":711,"low":717,"close":710,"change":20,"percent_change":806,"volume":838,"transactions":9,"vwap":710},"2026-04-20",1357000,{"date":840,"open":722,"high":708,"low":722,"close":745,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":745},"2026-04-17",0.06,1.44,2000100,{"date":845,"open":846,"high":729,"low":846,"close":829,"change":636,"percent_change":847,"volume":848,"transactions":9,"vwap":829},"2026-04-16",4.1,1.7,1507300,{"date":850,"open":846,"high":851,"low":852,"close":853,"change":20,"percent_change":806,"volume":854,"transactions":9,"vwap":853},"2026-04-15",4.13,4.03,4.11,1450000,{"date":856,"open":857,"high":853,"low":858,"close":846,"change":327,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-04-14",4.09,4.06,0.49,3025800,{"date":862,"open":863,"high":857,"low":864,"close":865,"change":215,"percent_change":215,"volume":866,"transactions":9,"vwap":865},"2026-04-13",4.07,4.04,4.08,1373200,{"date":868,"open":858,"high":865,"low":864,"close":865,"change":20,"percent_change":869,"volume":870,"transactions":9,"vwap":865},"2026-04-10",0.25,872200,{"date":872,"open":857,"high":857,"low":864,"close":863,"change":516,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-04-09",-0.25,1399500,{"date":876,"open":857,"high":846,"low":864,"close":865,"change":53,"percent_change":131,"volume":877,"transactions":9,"vwap":865},"2026-04-08",1606000,{"date":879,"open":864,"high":863,"low":852,"close":864,"change":215,"percent_change":215,"volume":880,"transactions":9,"vwap":864},"2026-04-07",1295900,{"date":882,"open":883,"high":883,"low":884,"close":864,"change":516,"percent_change":873,"volume":885,"transactions":9,"vwap":864},"2026-04-06",4.05,4.02,1172700,{"date":887,"open":888,"high":863,"low":889,"close":883,"change":166,"percent_change":890,"volume":891,"transactions":9,"vwap":883},"2026-04-02",4,3.99,0.75,1396500,{"date":893,"open":863,"high":863,"low":894,"close":884,"change":378,"percent_change":895,"volume":896,"transactions":9,"vwap":884},"2026-04-01",4.01,-1.23,1366300,{"date":898,"open":884,"high":857,"low":888,"close":863,"change":899,"percent_change":259,"volume":900,"transactions":9,"vwap":863},"2026-03-31",0.09,2386100,{"date":902,"open":903,"high":852,"low":903,"close":904,"change":166,"percent_change":534,"volume":905,"transactions":9,"vwap":904},"2026-03-30",3.96,3.98,1154100,{"date":907,"open":894,"high":852,"low":908,"close":909,"change":788,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-03-27",3.94,3.95,-1.74,2251200,{"date":913,"open":883,"high":863,"low":894,"close":884,"change":208,"percent_change":914,"volume":915,"transactions":9,"vwap":884},"2026-03-26",-0.99,1711600,{"date":917,"open":883,"high":857,"low":864,"close":858,"change":166,"percent_change":918,"volume":919,"transactions":9,"vwap":858},"2026-03-25",0.74,1326200,{"date":921,"open":865,"high":846,"low":884,"close":852,"change":554,"percent_change":922,"volume":923,"transactions":9,"vwap":852},"2026-03-24",-1.47,2724100,{"date":925,"open":857,"high":926,"low":858,"close":857,"change":53,"percent_change":131,"volume":927,"transactions":9,"vwap":857},"2026-03-23",4.14,2451400,{"date":929,"open":722,"high":722,"low":883,"close":883,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":883},"2026-03-20",-0.13,-3.11,4281200,{"date":934,"open":740,"high":722,"low":935,"close":829,"change":516,"percent_change":758,"volume":936,"transactions":9,"vwap":829},"2026-03-19",4.16,2422900,{"date":938,"open":741,"high":728,"low":829,"close":729,"change":378,"percent_change":939,"volume":940,"transactions":9,"vwap":729},"2026-03-18",-1.18,2254900,{"date":942,"open":722,"high":710,"low":729,"close":745,"change":72,"percent_change":943,"volume":944,"transactions":9,"vwap":745},"2026-03-17",1.19,2251700,{"date":946,"open":728,"high":710,"low":829,"close":729,"change":222,"percent_change":947,"volume":948,"transactions":9,"vwap":729},"2026-03-16",-0.48,1792100,{"date":950,"open":728,"high":709,"low":729,"close":741,"change":215,"percent_change":215,"volume":951,"transactions":9,"vwap":741},"2026-03-13",2345100,{"date":953,"open":717,"high":710,"low":722,"close":741,"change":554,"percent_change":954,"volume":955,"transactions":9,"vwap":741},"2026-03-12",-1.41,2496800,{"date":957,"open":745,"high":753,"low":722,"close":753,"change":53,"percent_change":762,"volume":958,"transactions":9,"vwap":753},"2026-03-11",2357900,{"date":960,"open":753,"high":709,"low":741,"close":728,"change":208,"percent_change":961,"volume":962,"transactions":9,"vwap":728},"2026-03-10",-0.94,2925800,{"date":964,"open":709,"high":778,"low":710,"close":753,"change":378,"percent_change":965,"volume":966,"transactions":9,"vwap":753},"2026-03-09",-1.16,3071700,{"date":968,"open":778,"high":969,"low":716,"close":778,"change":116,"percent_change":677,"volume":970,"transactions":9,"vwap":778},"2026-03-06",4.34,1805300,{"date":972,"open":786,"high":973,"low":716,"close":974,"change":166,"percent_change":649,"volume":975,"transactions":9,"vwap":974},"2026-03-05",4.37,4.35,1715500,{"date":977,"open":716,"high":974,"low":708,"close":778,"change":20,"percent_change":718,"volume":978,"transactions":9,"vwap":778},"2026-03-04",1891700,{"date":980,"open":981,"high":982,"low":710,"close":786,"change":188,"percent_change":983,"volume":984,"transactions":9,"vwap":786},"2026-03-03",4.36,4.43,-1.82,4661600,{"date":986,"open":974,"high":987,"low":787,"close":988,"change":222,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-02",4.42,4.39,-0.45,4544900,{"date":992,"open":787,"high":982,"low":786,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-02-27",4.41,-1.39,-23.97,7211700,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":72,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-02-26",5.76,5.8,5.72,0.87,51179800,{"date":1005,"open":1006,"high":999,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-02-25",5.58,5.47,5.75,0.17,3.05,9412600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1006,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-02-24",5.7,5.71,5.5,-0.11,-1.93,9229500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-02-23",5.81,5.84,5.67,5.69,-0.1,-1.73,4314500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":601,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-02-20",5.91,5.92,5.78,5.79,-1.53,1850800,{"date":1038,"open":1022,"high":1039,"low":1022,"close":1040,"change":841,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-02-19",5.9,5.88,1.03,1631000,{"date":1044,"open":1023,"high":1045,"low":1000,"close":1046,"change":222,"percent_change":618,"volume":1047,"transactions":9,"vwap":1046},"2026-02-18",5.86,5.82,1207000,{"date":1049,"open":1050,"high":1051,"low":1034,"close":1023,"change":327,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1023},"2026-02-17",5.85,5.89,0.34,2376000,{"date":1055,"open":1050,"high":1051,"low":1022,"close":1046,"change":53,"percent_change":649,"volume":1056,"transactions":9,"vwap":1046},"2026-02-13",1316100,{"date":1058,"open":1059,"high":1059,"low":1033,"close":1033,"change":930,"percent_change":555,"volume":1060,"transactions":9,"vwap":1033},"2026-02-12",5.96,1563300,{"date":1062,"open":1063,"high":1064,"low":1039,"close":1031,"change":208,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1031},"2026-02-11",5.95,5.98,-0.67,1105900,{"date":1068,"open":1031,"high":1069,"low":1031,"close":1063,"change":53,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-02-10",6.04,0.68,2528500,{"date":1073,"open":1063,"high":1063,"low":1039,"close":1031,"change":116,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1031},"2026-02-09",-0.51,1184400,{"date":1077,"open":1078,"high":1064,"low":1031,"close":1078,"change":20,"percent_change":1009,"volume":1079,"transactions":9,"vwap":1078},"2026-02-06",5.94,1228100,{"date":1081,"open":1032,"high":1082,"low":1039,"close":1083,"change":116,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-05",5.97,5.93,-0.5,2443000,{"date":1087,"open":1045,"high":1059,"low":1023,"close":1059,"change":1088,"percent_change":334,"volume":1089,"transactions":9,"vwap":1059},"2026-02-04",0.15,2683200,{"date":1091,"open":1022,"high":1050,"low":1022,"close":1022,"change":215,"percent_change":215,"volume":1092,"transactions":9,"vwap":1022},"2026-02-03",1298600,{"date":1094,"open":1051,"high":1083,"low":1022,"close":1022,"change":788,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1022},"2026-02-02",-1.19,1619300,{"date":1098,"open":1050,"high":1032,"low":1046,"close":1040,"change":327,"percent_change":1052,"volume":1099,"transactions":9,"vwap":1040},"2026-01-30",2026200,{"date":1101,"open":1045,"high":1039,"low":1102,"close":1045,"change":327,"percent_change":1052,"volume":1103,"transactions":9,"vwap":1045},"2026-01-29",5.83,1490700,{"date":1105,"open":1045,"high":1051,"low":1102,"close":1023,"change":516,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1023},"2026-01-28",-0.17,1840500,{"date":1109,"open":1046,"high":1045,"low":1046,"close":1050,"change":20,"percent_change":1009,"volume":1110,"transactions":9,"vwap":1050},"2026-01-27",2136300,{"date":1112,"open":1040,"high":1039,"low":1023,"close":1023,"change":378,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1023},"2026-01-26",-0.85,2534500,{"date":1116,"open":1051,"high":1083,"low":1051,"close":1051,"change":222,"percent_change":618,"volume":1117,"transactions":9,"vwap":1051},"2026-01-23",1642600,{"date":1119,"open":1063,"high":1059,"low":1039,"close":1031,"change":222,"percent_change":618,"volume":1120,"transactions":9,"vwap":1031},"2026-01-22",1624400,{"date":1122,"open":1039,"high":1059,"low":1039,"close":1083,"change":53,"percent_change":1070,"volume":1123,"transactions":9,"vwap":1083},"2026-01-21",1623700,{"date":1125,"open":1051,"high":1078,"low":1050,"close":1051,"change":378,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1051},"2026-01-20",-0.84,1597600,{"date":1129,"open":1063,"high":1059,"low":1032,"close":1078,"change":20,"percent_change":1009,"volume":1130,"transactions":9,"vwap":1078},"2026-01-16",1393400,{"date":1132,"open":1063,"high":1059,"low":1032,"close":1083,"change":215,"percent_change":215,"volume":1133,"transactions":9,"vwap":1083},"2026-01-15",1045600,{"date":1135,"open":1136,"high":1078,"low":1045,"close":1083,"change":72,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1083},"2026-01-14",5.87,0.85,1385900,{"date":1140,"open":1051,"high":1083,"low":1136,"close":1040,"change":516,"percent_change":1106,"volume":1141,"transactions":9,"vwap":1040},"2026-01-13",1742100,{"date":1143,"open":1040,"high":1063,"low":1040,"close":1051,"change":208,"percent_change":1065,"volume":1144,"transactions":9,"vwap":1051},"2026-01-12",1381500,{"date":1146,"open":1031,"high":1063,"low":1050,"close":1083,"change":215,"percent_change":215,"volume":1147,"transactions":9,"vwap":1083},"2026-01-09",2258600,{"date":1149,"open":1046,"high":1063,"low":1046,"close":1083,"change":899,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1083},"2026-01-08",1.54,2167600,{"date":1153,"open":1031,"high":1078,"low":1102,"close":1023,"change":788,"percent_change":939,"volume":1154,"transactions":9,"vwap":1023},"2026-01-07",1663800,{"date":1156,"open":1083,"high":1082,"low":1051,"close":1031,"change":222,"percent_change":618,"volume":1157,"transactions":9,"vwap":1031},"2026-01-06",1737000,{"date":1159,"open":1031,"high":1082,"low":1031,"close":1083,"change":166,"percent_change":21,"volume":1160,"transactions":9,"vwap":1083},"2026-01-05",2078400,{"date":1162,"open":1078,"high":1059,"low":1051,"close":1039,"change":208,"percent_change":1065,"volume":1163,"transactions":9,"vwap":1039},"2026-01-02",1856200,{"date":1165,"open":1166,"high":1167,"low":1032,"close":1078,"change":554,"percent_change":627,"volume":1168,"transactions":9,"vwap":1078},"2025-12-31",5.99,6,1487000,{"date":1170,"open":1063,"high":1171,"low":1078,"close":1167,"change":72,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1167},"2025-12-30",6.02,0.84,2262000,{"date":1175,"open":1171,"high":1176,"low":1078,"close":1063,"change":378,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1063},"2025-12-29",6.03,-0.83,3018200,{"date":1180,"open":1059,"high":1176,"low":1078,"close":1167,"change":53,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1167},"2025-12-26",0.67,2226000,{"date":1184,"open":1063,"high":1166,"low":1040,"close":1059,"change":1009,"percent_change":598,"volume":1185,"transactions":9,"vwap":1059},"2025-12-24",4152200,{"date":1187,"open":1188,"high":1045,"low":1189,"close":1034,"change":1009,"percent_change":697,"volume":1190,"transactions":9,"vwap":1034},"2025-12-23",5.61,5.53,6007000,{"date":1192,"open":1188,"high":1193,"low":1194,"close":1195,"change":215,"percent_change":215,"volume":1196,"transactions":9,"vwap":1195},"2025-12-22",5.68,5.6,5.62,1106500,{"date":1198,"open":1199,"high":1014,"low":1194,"close":1195,"change":378,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1195},"2025-12-19",5.65,-0.88,1623900,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1024,"change":378,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1024},"2025-12-18",5.77,5.66,-0.87,2139000,{"date":1209,"open":1210,"high":1022,"low":1015,"close":1001,"change":222,"percent_change":669,"volume":1211,"transactions":9,"vwap":1001},"2025-12-17",5.74,1479100,{"date":1213,"open":1014,"high":1033,"low":1014,"close":1210,"change":841,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1210},"2025-12-16",1.06,2170200,{"date":1217,"open":1022,"high":1046,"low":1218,"close":1193,"change":1017,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1193},"2025-12-15",5.63,-1.9,4112500,{"date":1222,"open":1008,"high":1000,"low":1210,"close":1034,"change":72,"percent_change":1002,"volume":1223,"transactions":9,"vwap":1034},"2025-12-12",1726200,{"date":1225,"open":1199,"high":1210,"low":1199,"close":1210,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1210},"2025-12-11",0.1,1.77,1600300,{"date":1230,"open":1006,"high":1025,"low":1006,"close":1231,"change":841,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2025-12-10",5.64,1.08,2515900,{"date":1235,"open":1006,"high":1195,"low":1236,"close":1006,"change":166,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1006},"2025-12-09",5.56,0.54,1214900,{"date":1240,"open":1241,"high":1194,"low":1242,"close":1242,"change":222,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2025-12-08",5.57,5.55,-0.36,1579600,{"date":1246,"open":1242,"high":1195,"low":1242,"close":1241,"change":516,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1241},"2025-12-05",-0.18,984100,{"date":1250,"open":1241,"high":1188,"low":1242,"close":1006,"change":215,"percent_change":215,"volume":1251,"transactions":9,"vwap":1006},"2025-12-04",1491600,{"date":1253,"open":1195,"high":1195,"low":1006,"close":1006,"change":222,"percent_change":1243,"volume":1254,"transactions":9,"vwap":1006},"2025-12-03",1408800,{"date":1256,"open":1231,"high":1231,"low":1006,"close":1194,"change":222,"percent_change":1243,"volume":1257,"transactions":9,"vwap":1194},"2025-12-02",1394400,{"date":1259,"open":1193,"high":1001,"low":1194,"close":1195,"change":601,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1195},"2025-12-01",-1.58,1599600,{"date":1263,"open":1014,"high":1264,"low":1193,"close":1015,"change":215,"percent_change":215,"volume":1265,"transactions":9,"vwap":1015},"2025-11-28",5.73,436800,{"date":1267,"open":1193,"high":1210,"low":1193,"close":1015,"change":327,"percent_change":673,"volume":1268,"transactions":9,"vwap":1015},"2025-11-26",824900,{"date":1270,"open":1205,"high":1264,"low":1205,"close":1025,"change":166,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1025},"2025-11-25",0.53,1302500,{"date":1274,"open":1218,"high":1024,"low":1006,"close":1205,"change":53,"percent_change":754,"volume":1275,"transactions":9,"vwap":1205},"2025-11-24",1277700,{"date":1277,"open":1199,"high":1193,"low":1195,"close":1195,"change":222,"percent_change":669,"volume":1278,"transactions":9,"vwap":1195},"2025-11-21",1087600,{"date":1280,"open":1024,"high":1001,"low":1195,"close":1231,"change":20,"percent_change":157,"volume":1281,"transactions":9,"vwap":1231},"2025-11-20",1342100,{"date":1283,"open":1025,"high":1015,"low":1188,"close":1218,"change":554,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1218},"2025-11-19",-1.05,2122800,{"date":1287,"open":1188,"high":1025,"low":1188,"close":1025,"change":636,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1025},"2025-11-18",1.25,1738300,{"date":1291,"open":1195,"high":1205,"low":1292,"close":1195,"change":208,"percent_change":580,"volume":1293,"transactions":9,"vwap":1195},"2025-11-17",5.59,2761700,{"date":1295,"open":1024,"high":1025,"low":1188,"close":1205,"change":516,"percent_change":1247,"volume":1296,"transactions":9,"vwap":1205},"2025-11-14",1389400,{"date":1298,"open":1199,"high":1193,"low":1292,"close":1024,"change":516,"percent_change":1247,"volume":1299,"transactions":9,"vwap":1024},"2025-11-13",3088100,{"date":1301,"open":1015,"high":1210,"low":1199,"close":1193,"change":116,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1193},"2025-11-12",-0.53,2626200,{"date":1305,"open":1102,"high":1032,"low":1199,"close":1015,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1015},"2025-11-11",0.33,6.13,5733300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":215,"percent_change":215,"volume":1315,"transactions":9,"vwap":1314},"2025-11-10",5.4,5.42,5.32,5.38,1658700,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1314,"change":1226,"percent_change":782,"volume":1320,"transactions":9,"vwap":1314},"2025-11-07",5.3,5.27,2254300,{"date":1322,"open":1318,"high":1314,"low":1323,"close":1324,"change":208,"percent_change":479,"volume":1325,"transactions":9,"vwap":1324},"2025-11-06",5.26,5.28,2096000,{"date":1327,"open":1328,"high":1329,"low":1324,"close":1313,"change":20,"percent_change":38,"volume":1330,"transactions":9,"vwap":1313},"2025-11-05",5.34,5.37,2111900,{"date":1332,"open":1314,"high":1333,"low":1334,"close":1335,"change":53,"percent_change":534,"volume":1336,"transactions":9,"vwap":1335},"2025-11-04",5.39,5.24,5.31,1504800,{"date":1338,"open":1324,"high":1313,"low":1334,"close":1319,"change":378,"percent_change":961,"volume":1339,"transactions":9,"vwap":1319},"2025-11-03",2500200,{"date":1341,"open":1342,"high":1329,"low":1323,"close":1313,"change":116,"percent_change":140,"volume":1343,"transactions":9,"vwap":1313},"2025-10-31",5.33,2759700,{"date":1345,"open":1314,"high":1346,"low":1347,"close":1347,"change":222,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-10-30",5.44,5.35,-0.37,1003500,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1329,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1329},"2025-10-29",5.49,5.36,-0.16,-2.89,1810100,{"date":1358,"open":1242,"high":1006,"low":1352,"close":1189,"change":788,"percent_change":288,"volume":1359,"transactions":9,"vwap":1189},"2025-10-28",1198000,{"date":1361,"open":1264,"high":1008,"low":1194,"close":1194,"change":930,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1194},"2025-10-27",-2.27,1374800,{"date":1365,"open":1015,"high":1008,"low":1025,"close":1264,"change":53,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1264},"2025-10-24",0.7,1205900,{"date":1369,"open":1205,"high":1204,"low":1199,"close":1025,"change":327,"percent_change":673,"volume":1370,"transactions":9,"vwap":1025},"2025-10-23",7212000,{"date":1372,"open":1205,"high":1014,"low":1006,"close":1024,"change":166,"percent_change":1271,"volume":1373,"transactions":9,"vwap":1024},"2025-10-22",1962100,{"date":1375,"open":1205,"high":1264,"low":1218,"close":1231,"change":516,"percent_change":1247,"volume":1376,"transactions":9,"vwap":1231},"2025-10-21",1686200,{"date":1378,"open":1241,"high":1024,"low":1242,"close":1199,"change":1379,"percent_change":204,"volume":1380,"transactions":9,"vwap":1199},"2025-10-20",0.12,1525100,{"date":1382,"open":1242,"high":1194,"low":1352,"close":1189,"change":222,"percent_change":1243,"volume":1383,"transactions":9,"vwap":1189},"2025-10-17",2999900,{"date":1385,"open":1195,"high":1022,"low":1386,"close":1242,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1242},"2025-10-16",5.51,-2.3,-29.3,5707400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":554,"percent_change":394,"volume":1396,"transactions":9,"vwap":1395},"2025-10-15",7.93,8.01,7.81,7.85,2991600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":563,"volume":1404,"transactions":9,"vwap":1402},"2025-10-14",7.68,7.96,7.67,7.91,0.21,2433400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":516,"percent_change":930,"volume":1411,"transactions":9,"vwap":1410},"2025-10-13",7.71,7.73,7.6,7.7,1325200,{"date":1413,"open":1409,"high":1414,"low":1415,"close":1407,"change":106,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1407},"2025-10-10",7.72,7.49,1.45,1881300,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1409,"change":215,"percent_change":215,"volume":1422,"transactions":9,"vwap":1409},"2025-10-09",7.63,7.54,1140300,{"date":1424,"open":1420,"high":1425,"low":1426,"close":1409,"change":378,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1409},"2025-10-08",7.66,7.56,-0.65,991600,{"date":1430,"open":1410,"high":1408,"low":1431,"close":1432,"change":554,"percent_change":337,"volume":1433,"transactions":9,"vwap":1432},"2025-10-07",7.61,7.65,1356500,{"date":1435,"open":1394,"high":1395,"low":1432,"close":1407,"change":188,"percent_change":681,"volume":1436,"transactions":9,"vwap":1407},"2025-10-06",1883400,{"date":1438,"open":1407,"high":1439,"low":1407,"close":1440,"change":899,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-10-03",7.88,7.79,1.17,1153600,{"date":1444,"open":1445,"high":1402,"low":1401,"close":1410,"change":1247,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1410},"2025-10-02",7.87,-2.28,1934500,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1439,"change":378,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1439},"2025-10-01",7.86,8,-0.63,1049300,{"date":1455,"open":1456,"high":1457,"low":1408,"close":1392,"change":38,"percent_change":294,"volume":1458,"transactions":9,"vwap":1392},"2025-09-30",7.74,7.94,3502500,{"date":1460,"open":1461,"high":1462,"low":1425,"close":1456,"change":215,"percent_change":215,"volume":1463,"transactions":9,"vwap":1456},"2025-09-29",7.75,7.82,7606600,{"date":1465,"open":1399,"high":1466,"low":1399,"close":1456,"change":841,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1456},"2025-09-26",8.03,0.78,2196900,{"date":1470,"open":1414,"high":1471,"low":1425,"close":1399,"change":516,"percent_change":930,"volume":1472,"transactions":9,"vwap":1399},"2025-09-25",7.8,1599400,{"date":1474,"open":1461,"high":1475,"low":1399,"close":1476,"change":378,"percent_change":1427,"volume":1477,"transactions":9,"vwap":1476},"2025-09-24",7.78,7.69,1789700,{"date":1479,"open":1480,"high":1439,"low":1410,"close":1456,"change":208,"percent_change":1074,"volume":1481,"transactions":9,"vwap":1456},"2025-09-23",7.76,1774200,{"date":1483,"open":1484,"high":1484,"low":1456,"close":1475,"change":788,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1475},"2025-09-22",7.89,-0.89,2107100,{"date":1488,"open":1392,"high":1457,"low":1489,"close":1395,"change":378,"percent_change":1452,"volume":1490,"transactions":9,"vwap":1395},"2025-09-19",7.84,2065600,{"date":1492,"open":1394,"high":1400,"low":1475,"close":1493,"change":1226,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-09-18",7.9,1.28,3658700,{"date":1497,"open":1450,"high":1402,"low":1480,"close":1471,"change":378,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1471},"2025-09-17",-0.64,3673000,{"date":1501,"open":1450,"high":1502,"low":1420,"close":1395,"change":1503,"percent_change":1000,"volume":1504,"transactions":9,"vwap":1395},"2025-09-16",7.98,0.43,4744000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":601,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-09-15",7.5,7.51,7.4,7.42,-1.2,1654000,{"date":1514,"open":1409,"high":1409,"low":1415,"close":1508,"change":188,"percent_change":1284,"volume":1515,"transactions":9,"vwap":1508},"2025-09-12",1305700,{"date":1517,"open":1518,"high":1420,"low":1518,"close":1519,"change":1226,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-09-11",7.48,7.59,1.34,1160400,{"date":1523,"open":1401,"high":1408,"low":1518,"close":1415,"change":95,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1415},"2025-09-10",-2.6,1943900,{"date":1527,"open":1399,"high":1461,"low":1401,"close":1476,"change":222,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1476},"2025-09-09",-0.26,1183900,{"date":1531,"open":1475,"high":1462,"low":1401,"close":1407,"change":1532,"percent_change":1035,"volume":1533,"transactions":9,"vwap":1407},"2025-09-08",-0.12,1200100,{"date":1535,"open":1395,"high":1484,"low":1408,"close":1536,"change":53,"percent_change":21,"volume":1537,"transactions":9,"vwap":1536},"2025-09-05",7.83,1193300,{"date":1539,"open":1440,"high":1395,"low":1410,"close":1440,"change":166,"percent_change":344,"volume":1540,"transactions":9,"vwap":1440},"2025-09-04",927700,{"date":1542,"open":1399,"high":1543,"low":1431,"close":1480,"change":841,"percent_change":1467,"volume":1544,"transactions":9,"vwap":1480},"2025-09-03",7.77,968200,{"date":1546,"open":1461,"high":1471,"low":1432,"close":1410,"change":930,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1410},"2025-09-02",-1.66,1392500,{"date":1550,"open":1536,"high":1445,"low":1471,"close":1536,"change":516,"percent_change":930,"volume":1551,"transactions":9,"vwap":1536},"2025-08-29",903000,{"date":1553,"open":1402,"high":1554,"low":1480,"close":1489,"change":378,"percent_change":1452,"volume":1555,"transactions":9,"vwap":1489},"2025-08-28",7.92,839900,{"date":1557,"open":1471,"high":1493,"low":1475,"close":1484,"change":1226,"percent_change":1494,"volume":1558,"transactions":9,"vwap":1484},"2025-08-27",936500,{"date":1560,"open":1480,"high":1450,"low":1414,"close":1440,"change":72,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1440},"2025-08-26",0.65,1762200,{"date":1564,"open":1480,"high":1536,"low":1425,"close":1456,"change":116,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1456},"2025-08-25",-0.39,1938400,{"date":1568,"open":1410,"high":1484,"low":1401,"close":1543,"change":1569,"percent_change":847,"volume":1570,"transactions":9,"vwap":1543},"2025-08-22",0.13,2592600,{"date":1572,"open":1420,"high":1414,"low":1519,"close":1573,"change":222,"percent_change":1528,"volume":1574,"transactions":9,"vwap":1573},"2025-08-21",7.64,1455300,{"date":1576,"open":1543,"high":1484,"low":1425,"close":1425,"change":188,"percent_change":681,"volume":1577,"transactions":9,"vwap":1425},"2025-08-20",1700500,{"date":1579,"open":1408,"high":1440,"low":1425,"close":1456,"change":841,"percent_change":1467,"volume":1580,"transactions":9,"vwap":1456},"2025-08-19",1905900,{"date":1582,"open":1450,"high":1554,"low":1399,"close":1399,"change":95,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1399},"2025-08-18",-2.54,1126600,{"date":1586,"open":1440,"high":1493,"low":1461,"close":1439,"change":723,"percent_change":1041,"volume":1587,"transactions":9,"vwap":1439},"2025-08-15",1673300,{"date":1589,"open":1450,"high":1484,"low":1461,"close":1471,"change":1017,"percent_change":994,"volume":1590,"transactions":9,"vwap":1471},"2025-08-14",1190400,{"date":1592,"open":1432,"high":1392,"low":1593,"close":1402,"change":1594,"percent_change":908,"volume":1595,"transactions":9,"vwap":1402},"2025-08-13",7.58,0.3,2486700,{"date":1597,"open":1399,"high":1471,"low":1415,"close":1431,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1431},"2025-08-12",-0.3,-3.79,6118400,{"date":1602,"open":1603,"high":1604,"low":1445,"close":1402,"change":930,"percent_change":789,"volume":1605,"transactions":9,"vwap":1402},"2025-08-11",8.11,8.25,3400100,{"date":1607,"open":1608,"high":1608,"low":1502,"close":1609,"change":1598,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-08-08",8.38,8.04,-3.6,4207600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-08-07",8.8,8.82,8.24,8.34,-0.32,-3.7,3269900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1623,"change":222,"percent_change":712,"volume":1626,"transactions":9,"vwap":1623},"2025-08-06",8.66,8.79,8.63,1049200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1403,"percent_change":79,"volume":1632,"transactions":9,"vwap":1630},"2025-08-05",8.48,8.68,8.45,653800,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":723,"percent_change":762,"volume":1540,"transactions":9,"vwap":1637},"2025-08-04",8.65,8.39,8.47,{"date":1639,"open":1637,"high":1640,"low":1641,"close":1636,"change":222,"percent_change":758,"volume":1642,"transactions":9,"vwap":1636},"2025-08-01",8.49,8.32,932800,{"date":1644,"open":1636,"high":1645,"low":1646,"close":1647,"change":788,"percent_change":1177,"volume":1648,"transactions":9,"vwap":1647},"2025-07-31",8.51,8.31,8.41,2129600,{"date":1650,"open":1630,"high":1630,"low":1651,"close":1629,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1629},"2025-07-30",8.42,-0.19,-2.19,1341500,{"date":1656,"open":1657,"high":1630,"low":1658,"close":1657,"change":636,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-07-29",8.67,8.6,0.81,1839900,{"date":1662,"open":1663,"high":1623,"low":1664,"close":1658,"change":554,"percent_change":677,"volume":1665,"transactions":9,"vwap":1658},"2025-07-28",8.64,8.56,607500,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1623,"change":516,"percent_change":1532,"volume":1670,"transactions":9,"vwap":1623},"2025-07-25",8.7,8.62,557100,{"date":1672,"open":1623,"high":1673,"low":1625,"close":1657,"change":20,"percent_change":1379,"volume":1674,"transactions":9,"vwap":1657},"2025-07-24",8.75,626400,{"date":1676,"open":1624,"high":1624,"low":1658,"close":1623,"change":1026,"percent_change":1677,"volume":750,"transactions":9,"vwap":1623},"2025-07-23",-1.14,{"date":1679,"open":1635,"high":1680,"low":1663,"close":1681,"change":899,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-07-22",8.77,8.76,1.04,489800,{"date":1685,"open":1630,"high":1686,"low":1635,"close":1657,"change":327,"percent_change":718,"volume":1687,"transactions":9,"vwap":1657},"2025-07-21",8.78,498700,{"date":1689,"open":1657,"high":1690,"low":1658,"close":1635,"change":215,"percent_change":215,"volume":1691,"transactions":9,"vwap":1635},"2025-07-18",8.71,863200,{"date":1693,"open":1681,"high":1694,"low":1663,"close":1635,"change":601,"percent_change":681,"volume":1695,"transactions":9,"vwap":1635},"2025-07-17",8.81,454300,{"date":1697,"open":1663,"high":1614,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-07-16",8.57,8.74,0.14,1.63,628900,{"date":1704,"open":1690,"high":1705,"low":1706,"close":1658,"change":1026,"percent_change":452,"volume":1707,"transactions":9,"vwap":1658},"2025-07-15",8.73,8.52,818200,{"date":1709,"open":1623,"high":1699,"low":1663,"close":1668,"change":215,"percent_change":215,"volume":1710,"transactions":9,"vwap":1668},"2025-07-14",807200,{"date":1712,"open":1713,"high":1714,"low":1664,"close":1668,"change":53,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1668},"2025-07-11",8.58,8.72,0.46,1034900,{"date":1718,"open":1719,"high":1614,"low":1719,"close":1623,"change":723,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1623},"2025-07-10",8.54,0.93,1013100,{"date":1723,"open":1724,"high":1630,"low":1698,"close":1713,"change":208,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1713},"2025-07-09",8.61,-0.46,985900,{"date":1728,"open":1623,"high":1673,"low":1698,"close":1669,"change":222,"percent_change":712,"volume":1729,"transactions":9,"vwap":1669},"2025-07-08",1138800,{"date":1731,"open":1699,"high":1615,"low":1658,"close":1663,"change":1106,"percent_change":1018,"volume":1732,"transactions":9,"vwap":1663},"2025-07-07",874500,{"date":1734,"open":1673,"high":177,"low":1673,"close":1694,"change":53,"percent_change":1715,"volume":1735,"transactions":9,"vwap":1694},"2025-07-03",493900,{"date":1737,"open":1673,"high":1624,"low":1658,"close":1680,"change":20,"percent_change":106,"volume":1251,"transactions":9,"vwap":1680},"2025-07-02",{"date":1739,"open":1635,"high":1615,"low":1663,"close":1681,"change":106,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1681},"2025-07-01",1.27,1262400,{"date":1743,"open":1690,"high":1680,"low":1744,"close":1635,"change":378,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1635},"2025-06-30",8.55,-0.57,981000,{"date":1748,"open":1630,"high":1686,"low":1669,"close":1668,"change":636,"percent_change":1659,"volume":1749,"transactions":9,"vwap":1668},"2025-06-27",1663400,{"date":1751,"open":1608,"high":1623,"low":1752,"close":1625,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1625},"2025-06-26",8.28,0.28,3.35,996400,{"date":1757,"open":1744,"high":1625,"low":1758,"close":1758,"change":712,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-06-25",8.35,-2.68,1235000,{"date":1762,"open":1630,"high":1630,"low":1706,"close":1713,"change":554,"percent_change":677,"volume":1763,"transactions":9,"vwap":1713},"2025-06-24",803500,{"date":1765,"open":1629,"high":1623,"low":1766,"close":1663,"change":1767,"percent_change":782,"volume":1768,"transactions":9,"vwap":1663},"2025-06-23",8.43,0.16,927200,{"date":1770,"open":1698,"high":1625,"low":1771,"close":1629,"change":208,"percent_change":774,"volume":1772,"transactions":9,"vwap":1629},"2025-06-20",8.4,2068500,{"date":1774,"open":1608,"high":1775,"low":1608,"close":1706,"change":1379,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1706},"2025-06-18",8.59,1.43,1097700,{"date":1779,"open":1651,"high":1780,"low":1781,"close":1771,"change":378,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1771},"2025-06-17",8.5,8.36,-0.59,1213800,{"date":1785,"open":1786,"high":1787,"low":1758,"close":1631,"change":106,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1631},"2025-06-16",8.37,8.53,1.32,907300,{"date":1791,"open":1636,"high":1640,"low":1752,"close":1617,"change":930,"percent_change":1035,"volume":1792,"transactions":9,"vwap":1617},"2025-06-13",1304900,{"date":1794,"open":1795,"high":1645,"low":1752,"close":1637,"change":1379,"percent_change":842,"volume":1796,"transactions":9,"vwap":1637},"2025-06-12",8.3,1037300,{"date":1798,"open":1799,"high":1640,"low":1646,"close":1758,"change":554,"percent_change":580,"volume":1800,"transactions":9,"vwap":1758},"2025-06-11",8.46,1141600,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1647,"change":327,"percent_change":806,"volume":1805,"transactions":9,"vwap":1647},"2025-06-10",8.44,8.29,1718500,{"date":1807,"open":1808,"high":1706,"low":1804,"close":1636,"change":841,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1636},"2025-06-09",8.33,0.72,1229400,{"date":1812,"open":1813,"high":1786,"low":1616,"close":1808,"change":1569,"percent_change":352,"volume":1814,"transactions":9,"vwap":1808},"2025-06-06",8.27,1041800,{"date":1816,"open":1817,"high":1616,"low":1818,"close":1819,"change":327,"percent_change":806,"volume":1820,"transactions":9,"vwap":1819},"2025-06-05",8.17,8.12,8.2,702900,{"date":1822,"open":1823,"high":1819,"low":1824,"close":1825,"change":723,"percent_change":131,"volume":1826,"transactions":9,"vwap":1825},"2025-06-04",8.09,8.08,8.18,1002800,{"date":1828,"open":1829,"high":1603,"low":1457,"close":1830,"change":899,"percent_change":546,"volume":1831,"transactions":9,"vwap":1830},"2025-06-03",7.99,8.1,789000,{"date":1833,"open":1834,"high":1824,"low":1402,"close":1393,"change":166,"percent_change":401,"volume":1835,"transactions":9,"vwap":1393},"2025-06-02",7.95,648000,{"date":1837,"open":1457,"high":1838,"low":1493,"close":1502,"change":516,"percent_change":930,"volume":1839,"transactions":9,"vwap":1502},"2025-05-30",8.02,863500,{"date":1841,"open":1392,"high":1609,"low":1392,"close":1829,"change":841,"percent_change":534,"volume":1842,"transactions":9,"vwap":1829},"2025-05-29",391800,{"date":1844,"open":1554,"high":1502,"low":1493,"close":1392,"change":516,"percent_change":930,"volume":1845,"transactions":9,"vwap":1392},"2025-05-28",458000,{"date":1847,"open":1402,"high":1393,"low":1471,"close":1457,"change":1700,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1457},"2025-05-27",1.79,872900,{"date":1851,"open":1471,"high":1395,"low":1543,"close":1471,"change":208,"percent_change":1074,"volume":1852,"transactions":9,"vwap":1471},"2025-05-23",809200,{"date":1854,"open":1493,"high":1493,"low":1475,"close":1489,"change":601,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1489},"2025-05-22",-1.13,830300,{"date":1858,"open":1859,"high":1860,"low":1402,"close":1392,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1392},"2025-05-21",8.13,8.16,-0.28,-3.41,751200,{"date":1865,"open":1752,"high":1795,"low":1817,"close":1866,"change":601,"percent_change":574,"volume":1867,"transactions":9,"vwap":1866},"2025-05-20",8.21,407400,{"date":1869,"open":1817,"high":1641,"low":1870,"close":1795,"change":72,"percent_change":145,"volume":1871,"transactions":9,"vwap":1795},"2025-05-19",8.15,480400,{"date":1873,"open":1819,"high":1874,"low":1825,"close":1604,"change":636,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1604},"2025-05-16",8.26,0.86,937200,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1825,"change":1403,"percent_change":407,"volume":1881,"transactions":9,"vwap":1825},"2025-05-15",7.97,8.19,610000,{"date":1883,"open":1451,"high":1451,"low":1439,"close":1879,"change":116,"percent_change":517,"volume":1884,"transactions":9,"vwap":1879},"2025-05-14",776000,{"date":1886,"open":1603,"high":1859,"low":1457,"close":1451,"change":378,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1451},"2025-05-13",-0.62,710600,{"date":1890,"open":1829,"high":1830,"low":1450,"close":1891,"change":157,"percent_change":260,"volume":1892,"transactions":9,"vwap":1891},"2025-05-12",8.05,744200,{"date":1894,"open":1609,"high":1817,"low":1489,"close":1445,"change":1532,"percent_change":458,"volume":1895,"transactions":9,"vwap":1445},"2025-05-09",936600,{"date":1897,"open":1817,"high":1825,"low":1400,"close":1829,"change":1017,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1829},"2025-05-08",-1.36,579300,{"date":1901,"open":1891,"high":1603,"low":1451,"close":1830,"change":636,"percent_change":1002,"volume":1902,"transactions":9,"vwap":1830},"2025-05-07",827600,{"date":1904,"open":1466,"high":1891,"low":1834,"close":1466,"change":116,"percent_change":1348,"volume":1905,"transactions":9,"vwap":1466},"2025-05-06",500100,{"date":1907,"open":1908,"high":1908,"low":1609,"close":1909,"change":1652,"percent_change":1387,"volume":1910,"transactions":9,"vwap":1909},"2025-05-05",8.23,8.06,701500,{"date":1912,"open":1818,"high":1641,"low":1818,"close":1604,"change":1009,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1604},"2025-05-02",2.1,953100,{"date":1916,"open":1493,"high":1859,"low":1394,"close":1824,"change":1009,"percent_change":195,"volume":1917,"transactions":9,"vwap":1824},"2025-05-01",1019100,{"date":1919,"open":1543,"high":1879,"low":1407,"close":1402,"change":1226,"percent_change":1494,"volume":1920,"transactions":9,"vwap":1402},"2025-04-30",1202200,{"date":1922,"open":1414,"high":1536,"low":1414,"close":1394,"change":53,"percent_change":21,"volume":1923,"transactions":9,"vwap":1394},"2025-04-29",663400,{"date":1925,"open":1410,"high":1536,"low":1401,"close":1543,"change":72,"percent_change":1561,"volume":1926,"transactions":9,"vwap":1543},"2025-04-28",585700,{"date":1928,"open":1476,"high":1543,"low":1432,"close":1414,"change":116,"percent_change":1565,"volume":1929,"transactions":9,"vwap":1414},"2025-04-25",829500,{"date":1931,"open":1543,"high":1471,"low":1407,"close":1461,"change":222,"percent_change":1528,"volume":1932,"transactions":9,"vwap":1461},"2025-04-24",662400,{"date":1934,"open":1450,"high":1554,"low":1407,"close":1543,"change":215,"percent_change":215,"volume":1935,"transactions":9,"vwap":1543},"2025-04-23",772500,{"date":1937,"open":1407,"high":1462,"low":1476,"close":1543,"change":1088,"percent_change":18,"volume":1938,"transactions":9,"vwap":1543},"2025-04-22",865800,{"date":182,"open":1480,"high":1471,"low":1940,"close":1941,"change":1942,"percent_change":253,"volume":1943,"transactions":9,"vwap":1941},7.55,7.62,-0.14,661200]