[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBDC":3,"homepage-market-summary":35,"stock-historical-BBDC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Barings BDC, Inc.","NYSE",null,"Common Stock","Barings BDC Inc operates as a closed-end, non-diversified investment company and has elected to be treated as a business development company. The company's investment objective is to generate current income by investing directly in privately held middle-market companies to help these companies fund acquisitions, growth, or refinancing. It employs fundamental credit analysis and targets investments in businesses with low levels of cyclicality and operating risk relative to other businesses in this market segment. The holding size of each position will generally be dependent upon a number of factors including total facility size, pricing and structure, and the number of other lenders in the facility.","2","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.051,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.63,8.76,8.82,8.62,8.7,-0.07,-0.8,690861.344669,7921,8.6671,9.535,7.96,702214.7731048247,42.5,4935,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},9.92,618925,225907608.049311,-0.46,"2025-04-22",[187,188,198,207,215,224,233,240,249,258,267,277,287,296,303,310,317,322,330,339,349,359,369,380,390,399,405,412,419,426,436,445,451,458,465,473,480,489,496,505,515,522,531,541,551,560,570,577,585,591,600,608,616,624,630,635,640,646,650,654,660,666,673,678,683,687,690,694,700,705,712,719,725,730,736,741,745,748,751,755,758,762,766,770,775,781,786,791,794,798,801,805,808,812,817,821,825,828,831,835,839,845,851,858,862,865,869,874,880,886,890,893,897,900,903,907,911,915,919,923,927,931,934,938,942,945,948,952,956,959,964,969,973,976,982,986,992,996,999,1003,1007,1011,1014,1018,1021,1025,1029,1033,1038,1041,1045,1049,1055,1060,1063,1067,1071,1076,1082,1086,1092,1097,1100,1104,1107,1111,1115,1119,1122,1126,1129,1133,1140,1143,1146,1149,1152,1156,1160,1164,1168,1173,1177,1180,1184,1189,1193,1197,1200,1204,1208,1212,1216,1220,1224,1227,1230,1234,1238,1241,1244,1248,1250,1253,1256,1259,1262,1266,1269,1272,1275,1279,1283,1286,1289,1292,1296,1299,1302,1305,1309,1312,1315,1318,1322,1327,1330,1333,1336,1339,1342,1345,1349,1352,1356,1360,1363,1366,1369,1373,1376,1379,1383,1386,1390,1394,1397,1401,1405,1408,1411,1415,1418,1422,1425,1428,1431,1434,1438,1441,1445,1448,1452,1455,1458,1461,1465,1469,1475,1479,1483,1486,1489,1495,1501,1508,1513,1519,1525,1530,1536,1542,1546,1551,1556,1560,1565,1569,1574,1578,1583,1587,1590,1592,1595,1598,1602,1606,1609,1613,1617,1622,1626,1629,1633,1636,1640,1644,1647,1650,1653,1657,1660,1664,1667,1670,1673,1676,1679,1682,1686,1689,1692,1696,1699,1702,1705,1708,1711,1714,1717,1720,1724,1727,1730,1735,1738,1741,1744,1747,1751,1755,1758,1760,1764,1767,1770,1774,1777,1780,1784,1787,1791,1795,1798,1801,1805,1809,1812,1816,1819,1822,1825,1828,1831],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",8.64,8.725,8.555,0.08,0.93,582613.5465,6655,8.6525,{"date":199,"open":200,"high":200,"low":201,"close":23,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",8.79,8.61,-0.1,-1.15,645235.5679,6416,8.672,{"date":208,"open":209,"high":210,"low":190,"close":211,"change":193,"percent_change":194,"volume":212,"transactions":213,"vwap":214},"2026-09-29",8.65,8.794,8.72,549460.22029,5408,8.7044,{"date":216,"open":217,"high":24,"low":218,"close":190,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.67,8.56,-0.03,-0.35,426572.959513,5712,8.6175,{"date":225,"open":20,"high":226,"low":227,"close":217,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.71,8.575,0.05,0.58,451492.343363,3768,8.6351,{"date":234,"open":209,"high":226,"low":235,"close":23,"change":236,"percent_change":184,"volume":237,"transactions":238,"vwap":239},"2026-09-24",8.58,-0.04,454948.97404,4972,8.6153,{"date":241,"open":242,"high":243,"low":209,"close":244,"change":202,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",8.77,8.805,8.66,-1.14,371931.549157,4861,8.6855,{"date":250,"open":251,"high":252,"low":253,"close":21,"change":236,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",8.86,8.89,8.75,-0.45,432281.204496,3909,8.7874,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":112,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",8.83,8.7239,8.8,0.69,387887.646213,4378,8.7853,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",8.92,8.715,8.74,-0.2,-2.24,600809.558051,5994,8.7452,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",8.78,9.07,8.94,0.2,2.29,758074.837381,7439,8.9814,{"date":288,"open":253,"high":289,"low":290,"close":271,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",8.775,8.6205,0.01,0.11,491733.981866,5879,8.7187,{"date":297,"open":298,"high":242,"low":299,"close":298,"change":236,"percent_change":184,"volume":300,"transactions":301,"vwap":302},"2026-09-15",8.73,8.69,385216.426543,4845,8.7315,{"date":304,"open":21,"high":305,"low":253,"close":242,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",8.85,0,625386.024157,6178,8.7952,{"date":311,"open":200,"high":312,"low":313,"close":242,"change":112,"percent_change":263,"volume":314,"transactions":315,"vwap":316},"2026-09-11",8.84,8.695,519298.209782,5508,8.7494,{"date":318,"open":271,"high":289,"low":299,"close":226,"change":236,"percent_change":184,"volume":319,"transactions":320,"vwap":321},"2026-09-10",608491.499098,7323,8.7289,{"date":323,"open":251,"high":324,"low":253,"close":253,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",8.9456,-0.11,-1.24,694392.997895,5666,8.7878,{"date":331,"open":332,"high":333,"low":305,"close":251,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",9,9.06,-0.16,-1.77,589185.562838,6690,8.9085,{"date":340,"open":341,"high":342,"low":312,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",8.95,9.075,9.02,0.03,0.33,445268.528378,5479,9.0077,{"date":350,"open":351,"high":352,"low":281,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",9.17,9.225,8.99,-0.12,-1.32,725999.79072,7830,9.0112,{"date":360,"open":343,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",9.14,8.995,9.11,-0.19,-2.04,630793.248254,5667,9.0835,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",9.42,9.49,9.29,9.3,-0.14,-1.48,1331869.92525,9389,9.3741,{"date":381,"open":382,"high":30,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",9.4,9.38,9.44,0.09,0.96,1061618.506389,6064,9.4721,{"date":391,"open":392,"high":393,"low":394,"close":392,"change":219,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",9.35,9.405,9.3231,-0.32,799294.785084,5260,9.359,{"date":400,"open":392,"high":401,"low":374,"close":383,"change":344,"percent_change":147,"volume":402,"transactions":403,"vwap":404},"2026-08-27",9.395,766325.507963,6213,9.3537,{"date":406,"open":407,"high":407,"low":373,"close":392,"change":202,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",9.45,-1.06,667345.777886,6262,9.338,{"date":413,"open":407,"high":414,"low":415,"close":407,"change":306,"percent_change":306,"volume":416,"transactions":417,"vwap":418},"2026-08-25",9.468,9.365,696948.467296,5578,9.3972,{"date":420,"open":383,"high":421,"low":374,"close":407,"change":292,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",9.455,1.18,530324.350734,5502,9.4098,{"date":427,"open":371,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",9.43,9.32,9.34,-0.06,-0.64,799126.384856,6011,9.352,{"date":437,"open":392,"high":438,"low":439,"close":382,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",9.445,9.24,-0.02,-0.21,1107238.262917,7394,9.3742,{"date":446,"open":428,"high":447,"low":383,"close":371,"change":344,"percent_change":147,"volume":448,"transactions":449,"vwap":450},"2026-08-19",9.51,562847.557079,5450,9.4376,{"date":452,"open":374,"high":453,"low":374,"close":454,"change":306,"percent_change":306,"volume":455,"transactions":456,"vwap":457},"2026-08-18",9.515,9.39,1553707.396119,9004,9.4773,{"date":459,"open":392,"high":407,"low":460,"close":454,"change":193,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",9.26,0.86,988371.91713,6684,9.3829,{"date":466,"open":429,"high":467,"low":460,"close":468,"change":354,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",9.415,9.31,-1.27,593547.440606,6700,9.3369,{"date":474,"open":373,"high":407,"low":475,"close":428,"change":282,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",9.275,2.17,1041932.836299,6924,9.3801,{"date":481,"open":374,"high":468,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",9.1702,9.23,-0.08,-0.86,372992.302491,5723,9.2325,{"date":490,"open":382,"high":382,"low":475,"close":468,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",-0.05,-0.53,438004.855525,6514,9.324,{"date":497,"open":439,"high":401,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",9.13,9.36,0.14,1.52,1356817.817742,10605,9.2911,{"date":506,"open":507,"high":508,"low":498,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",9.2,9.295,9.22,0.02,0.22,1468993.931373,13277,9.2139,{"date":516,"open":517,"high":518,"low":517,"close":507,"change":137,"percent_change":460,"volume":519,"transactions":520,"vwap":521},"2026-08-06",8.51,9.205,1801093.356112,16371,9.0278,{"date":523,"open":235,"high":235,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",8.39,8.42,-0.15,-1.75,642089.995853,7967,8.4492,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",8.4,8.6,8.57,0.16,1.9,832785.828644,8595,8.5323,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":536,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",8.3,8.425,8.295,8.41,1.94,363482.548609,4115,8.3868,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":117,"percent_change":354,"volume":557,"transactions":558,"vwap":559},"2026-07-31",8.29,8.32,8.165,8.25,648289.396242,6832,8.2083,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":236,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",8.27,8.28,8.155,8.26,-0.48,430807.899866,5088,8.2116,{"date":571,"open":525,"high":572,"low":563,"close":543,"change":526,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",8.46,-1.78,421373.66701,4312,8.3485,{"date":578,"open":579,"high":580,"low":554,"close":580,"change":536,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",8.34,8.45,1.93,357280.491108,4030,8.4035,{"date":586,"open":563,"high":587,"low":562,"close":553,"change":112,"percent_change":43,"volume":588,"transactions":589,"vwap":590},"2026-07-27",8.395,382211.137125,5687,8.3143,{"date":592,"open":593,"high":565,"low":594,"close":595,"change":596,"percent_change":58,"volume":597,"transactions":598,"vwap":599},"2026-07-24",8.21,8.17,8.23,0.04,384913.943544,4468,8.2275,{"date":601,"open":562,"high":563,"low":602,"close":603,"change":526,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",8.15,8.19,-1.8,776549.073916,6531,8.2015,{"date":609,"open":580,"high":610,"low":611,"close":579,"change":202,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",8.5,8.31,-1.18,340911.957084,3318,8.3754,{"date":617,"open":618,"high":619,"low":533,"close":618,"change":228,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",8.44,8.52,0.6,268183.43904,3708,8.4612,{"date":625,"open":517,"high":619,"low":553,"close":524,"change":325,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",-1.29,645591.271315,6673,8.3675,{"date":631,"open":217,"high":211,"low":580,"close":610,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":610},"2026-07-17",-0.17,-1.96,597300,{"date":636,"open":535,"high":637,"low":517,"close":217,"change":292,"percent_change":638,"volume":639,"transactions":9,"vwap":217},"2026-07-16",8.68,1.29,518800,{"date":641,"open":218,"high":209,"low":642,"close":218,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":218},"2026-07-15",8.55,0.07,0.82,790400,{"date":647,"open":580,"high":619,"low":524,"close":648,"change":344,"percent_change":157,"volume":649,"transactions":9,"vwap":648},"2026-07-14",8.49,458700,{"date":651,"open":535,"high":209,"low":580,"close":572,"change":325,"percent_change":652,"volume":653,"transactions":9,"vwap":572},"2026-07-13",-1.28,507100,{"date":655,"open":656,"high":23,"low":656,"close":535,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":535},"2026-07-10",8.47,0.19,2.27,441200,{"date":661,"open":662,"high":618,"low":663,"close":662,"change":510,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",8.38,8.33,0.24,587400,{"date":667,"open":656,"high":668,"low":554,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",8.54,8.36,-0.18,-2.11,888200,{"date":674,"open":218,"high":244,"low":675,"close":668,"change":291,"percent_change":676,"volume":677,"transactions":9,"vwap":668},"2026-07-07",8.48,0.12,1144600,{"date":679,"open":535,"high":209,"low":680,"close":680,"change":236,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",8.53,-0.47,596000,{"date":684,"open":217,"high":211,"low":648,"close":535,"change":431,"percent_change":685,"volume":686,"transactions":9,"vwap":535},"2026-07-02",-0.7,418800,{"date":688,"open":235,"high":217,"low":535,"close":20,"change":292,"percent_change":638,"volume":689,"transactions":9,"vwap":20},"2026-07-01",456200,{"date":691,"open":525,"high":535,"low":525,"close":619,"change":692,"percent_change":65,"volume":693,"transactions":9,"vwap":619},"2026-06-30",0.1,583600,{"date":695,"open":543,"high":696,"low":543,"close":525,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":525},"2026-06-29",8.43,0.15,1.81,469800,{"date":701,"open":602,"high":543,"low":602,"close":562,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":562},"2026-06-26",0.13,1.6,664700,{"date":706,"open":707,"high":602,"low":708,"close":709,"change":228,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-25",8.11,8.05,8.14,0.62,707100,{"date":713,"open":714,"high":709,"low":715,"close":716,"change":491,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",8.12,8,8.09,-0.61,1091900,{"date":720,"open":721,"high":722,"low":723,"close":709,"change":228,"percent_change":710,"volume":724,"transactions":9,"vwap":709},"2026-06-23",8.07,8.16,8.03,814600,{"date":726,"open":562,"high":662,"low":727,"close":716,"change":272,"percent_change":728,"volume":729,"transactions":9,"vwap":716},"2026-06-22",8.06,-2.41,1493800,{"date":731,"open":732,"high":732,"low":733,"close":553,"change":228,"percent_change":734,"volume":735,"transactions":9,"vwap":553},"2026-06-18",8.35,8.22,0.61,829100,{"date":737,"open":533,"high":580,"low":733,"close":738,"change":670,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-17",8.24,-2.14,893900,{"date":742,"open":580,"high":648,"low":743,"close":525,"change":510,"percent_change":664,"volume":744,"transactions":9,"vwap":525},"2026-06-16",8.37,400900,{"date":746,"open":580,"high":610,"low":662,"close":533,"change":291,"percent_change":676,"volume":747,"transactions":9,"vwap":533},"2026-06-15",777500,{"date":749,"open":743,"high":580,"low":554,"close":524,"change":306,"percent_change":306,"volume":750,"transactions":9,"vwap":524},"2026-06-12",490800,{"date":752,"open":662,"high":618,"low":579,"close":524,"change":344,"percent_change":753,"volume":754,"transactions":9,"vwap":524},"2026-06-11",0.36,607100,{"date":756,"open":572,"high":517,"low":579,"close":669,"change":202,"percent_change":612,"volume":757,"transactions":9,"vwap":669},"2026-06-10",672200,{"date":759,"open":524,"high":656,"low":662,"close":572,"change":500,"percent_change":760,"volume":761,"transactions":9,"vwap":572},"2026-06-09",1.68,762800,{"date":763,"open":732,"high":525,"low":738,"close":554,"change":440,"percent_change":764,"volume":765,"transactions":9,"vwap":554},"2026-06-08",-0.24,780600,{"date":767,"open":546,"high":696,"low":553,"close":579,"change":484,"percent_change":768,"volume":769,"transactions":9,"vwap":579},"2026-06-05",-0.95,877900,{"date":771,"open":543,"high":675,"low":543,"close":525,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":525},"2026-06-04",0.21,2.56,1002000,{"date":776,"open":662,"high":525,"low":777,"close":593,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":593},"2026-06-03",8.2,-0.55,-6.28,1037600,{"date":782,"open":312,"high":783,"low":253,"close":21,"change":484,"percent_change":784,"volume":785,"transactions":9,"vwap":21},"2026-06-02",8.88,-0.9,1166000,{"date":787,"open":244,"high":783,"low":244,"close":312,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":312},"2026-06-01",0.18,2.08,1181200,{"date":792,"open":217,"high":262,"low":190,"close":244,"change":117,"percent_change":354,"volume":793,"transactions":9,"vwap":244},"2026-05-29",849700,{"date":795,"open":299,"high":279,"low":217,"close":217,"change":596,"percent_change":796,"volume":797,"transactions":9,"vwap":217},"2026-05-28",0.46,1066900,{"date":799,"open":20,"high":24,"low":23,"close":20,"change":344,"percent_change":157,"volume":800,"transactions":9,"vwap":20},"2026-05-27",468200,{"date":802,"open":642,"high":24,"low":642,"close":534,"change":385,"percent_change":803,"volume":804,"transactions":9,"vwap":534},"2026-05-26",1.06,581200,{"date":806,"open":680,"high":23,"low":580,"close":517,"change":306,"percent_change":306,"volume":807,"transactions":9,"vwap":517},"2026-05-22",597700,{"date":809,"open":535,"high":201,"low":517,"close":517,"change":484,"percent_change":810,"volume":811,"transactions":9,"vwap":517},"2026-05-21",-0.93,580000,{"date":813,"open":572,"high":209,"low":524,"close":814,"change":788,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-20",8.59,2.14,1762900,{"date":818,"open":680,"high":680,"low":524,"close":546,"change":25,"percent_change":819,"volume":820,"transactions":9,"vwap":546},"2026-05-19",-0.83,783000,{"date":822,"open":235,"high":534,"low":675,"close":675,"change":354,"percent_change":823,"volume":824,"transactions":9,"vwap":675},"2026-05-18",-1.4,482200,{"date":826,"open":23,"high":209,"low":619,"close":534,"change":117,"percent_change":354,"volume":827,"transactions":9,"vwap":534},"2026-05-15",538900,{"date":829,"open":244,"high":298,"low":201,"close":201,"change":306,"percent_change":306,"volume":830,"transactions":9,"vwap":201},"2026-05-14",483300,{"date":832,"open":209,"high":226,"low":534,"close":201,"change":25,"percent_change":833,"volume":834,"transactions":9,"vwap":201},"2026-05-13",-0.81,511000,{"date":836,"open":637,"high":279,"low":534,"close":637,"change":643,"percent_change":837,"volume":838,"transactions":9,"vwap":637},"2026-05-12",0.81,782900,{"date":840,"open":252,"high":841,"low":201,"close":201,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":201},"2026-05-11",8.91,-0.26,-2.93,644300,{"date":846,"open":333,"high":847,"low":242,"close":848,"change":219,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-08",9.08,8.87,-0.34,1433100,{"date":852,"open":853,"high":853,"low":305,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-07",9.12,8.9,-0.3,-3.26,1671100,{"date":859,"open":439,"high":439,"low":280,"close":507,"change":440,"percent_change":860,"volume":861,"transactions":9,"vwap":507},"2026-05-06",-0.22,714500,{"date":863,"open":498,"high":509,"low":847,"close":509,"change":440,"percent_change":860,"volume":864,"transactions":9,"vwap":509},"2026-05-05",689800,{"date":866,"open":867,"high":429,"low":507,"close":439,"change":291,"percent_change":292,"volume":868,"transactions":9,"vwap":439},"2026-05-04",9.21,555100,{"date":870,"open":871,"high":460,"low":361,"close":483,"change":385,"percent_change":872,"volume":873,"transactions":9,"vwap":483},"2026-05-01",9.15,0.98,462600,{"date":875,"open":841,"high":876,"low":841,"close":361,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":361},"2026-04-30",9.18,0.23,2.58,691800,{"date":881,"open":882,"high":883,"low":783,"close":841,"change":431,"percent_change":884,"volume":885,"transactions":9,"vwap":841},"2026-04-29",8.97,9.01,-0.67,335800,{"date":887,"open":22,"high":332,"low":262,"close":882,"change":697,"percent_change":888,"volume":889,"transactions":9,"vwap":882},"2026-04-28",1.7,633200,{"date":891,"open":262,"high":251,"low":242,"close":22,"change":510,"percent_change":877,"volume":892,"transactions":9,"vwap":22},"2026-04-27",454200,{"date":894,"open":21,"high":848,"low":298,"close":262,"change":643,"percent_change":895,"volume":896,"transactions":9,"vwap":262},"2026-04-24",0.8,592700,{"date":898,"open":783,"high":252,"low":24,"close":298,"change":334,"percent_change":604,"volume":899,"transactions":9,"vwap":298},"2026-04-23",447900,{"date":901,"open":783,"high":341,"low":22,"close":252,"change":385,"percent_change":94,"volume":902,"transactions":9,"vwap":252},"2026-04-22",390700,{"date":904,"open":883,"high":333,"low":279,"close":262,"change":441,"percent_change":905,"volume":906,"transactions":9,"vwap":262},"2026-04-21",-2.33,750500,{"date":908,"open":252,"high":909,"low":848,"close":883,"change":643,"percent_change":137,"volume":910,"transactions":9,"vwap":883},"2026-04-20",9.03,914000,{"date":912,"open":260,"high":332,"low":260,"close":281,"change":788,"percent_change":913,"volume":914,"transactions":9,"vwap":281},"2026-04-17",2.05,819500,{"date":916,"open":312,"high":305,"low":271,"close":21,"change":431,"percent_change":917,"volume":918,"transactions":9,"vwap":21},"2026-04-16",-0.68,568500,{"date":920,"open":637,"high":251,"low":637,"close":22,"change":676,"percent_change":921,"volume":922,"transactions":9,"vwap":22},"2026-04-15",1.38,875400,{"date":924,"open":642,"high":211,"low":668,"close":24,"change":282,"percent_change":925,"volume":926,"transactions":9,"vwap":24},"2026-04-14",2.35,711100,{"date":928,"open":669,"high":517,"low":554,"close":610,"change":536,"percent_change":929,"volume":930,"transactions":9,"vwap":610},"2026-04-13",1.92,723300,{"date":932,"open":611,"high":533,"low":543,"close":579,"change":306,"percent_change":306,"volume":933,"transactions":9,"vwap":579},"2026-04-10",603500,{"date":935,"open":743,"high":533,"low":611,"close":579,"change":431,"percent_change":936,"volume":937,"transactions":9,"vwap":579},"2026-04-09",-0.71,565600,{"date":939,"open":610,"high":642,"low":663,"close":533,"change":112,"percent_change":940,"volume":941,"transactions":9,"vwap":533},"2026-04-08",0.72,633400,{"date":943,"open":696,"high":656,"low":663,"close":579,"change":484,"percent_change":768,"volume":944,"transactions":9,"vwap":579},"2026-04-07",540300,{"date":946,"open":662,"high":610,"low":732,"close":525,"change":228,"percent_change":620,"volume":947,"transactions":9,"vwap":525},"2026-04-06",513500,{"date":949,"open":721,"high":533,"low":721,"close":743,"change":772,"percent_change":950,"volume":951,"transactions":9,"vwap":743},"2026-04-02",2.57,649800,{"date":953,"open":556,"high":556,"low":715,"close":722,"change":25,"percent_change":954,"volume":955,"transactions":9,"vwap":722},"2026-04-01",-0.85,759500,{"date":957,"open":602,"high":563,"low":707,"close":595,"change":702,"percent_change":703,"volume":958,"transactions":9,"vwap":595},"2026-03-31",561500,{"date":960,"open":961,"high":602,"low":961,"close":962,"change":292,"percent_change":921,"volume":963,"transactions":9,"vwap":962},"2026-03-30",7.98,8.1,488100,{"date":965,"open":714,"high":602,"low":966,"close":966,"change":526,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-27",7.99,-1.84,572800,{"date":970,"open":738,"high":669,"low":709,"close":709,"change":354,"percent_change":971,"volume":972,"transactions":9,"vwap":709},"2026-03-26",-1.45,418700,{"date":974,"open":738,"high":554,"low":722,"close":565,"change":193,"percent_change":872,"volume":975,"transactions":9,"vwap":565},"2026-03-25",530500,{"date":977,"open":556,"high":553,"low":722,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-24",8.18,-0.13,-1.56,450500,{"date":983,"open":556,"high":743,"low":721,"close":611,"change":788,"percent_change":984,"volume":985,"transactions":9,"vwap":611},"2026-03-23",2.21,639800,{"date":987,"open":580,"high":580,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-20",8.13,-0.25,-2.98,1392800,{"date":993,"open":611,"high":546,"low":543,"close":662,"change":643,"percent_change":994,"volume":995,"transactions":9,"vwap":662},"2026-03-19",0.84,491200,{"date":997,"open":732,"high":572,"low":565,"close":611,"change":306,"percent_change":306,"volume":998,"transactions":9,"vwap":611},"2026-03-18",539400,{"date":1000,"open":714,"high":669,"low":714,"close":611,"change":511,"percent_change":1001,"volume":1002,"transactions":9,"vwap":611},"2026-03-17",2.72,792000,{"date":1004,"open":716,"high":722,"low":1005,"close":716,"change":306,"percent_change":306,"volume":1006,"transactions":9,"vwap":716},"2026-03-16",8.02,683500,{"date":1008,"open":777,"high":556,"low":708,"close":716,"change":219,"percent_change":1009,"volume":1010,"transactions":9,"vwap":716},"2026-03-13",-0.37,734800,{"date":1012,"open":716,"high":593,"low":723,"close":714,"change":440,"percent_change":989,"volume":1013,"transactions":9,"vwap":714},"2026-03-12",939200,{"date":1015,"open":988,"high":562,"low":1016,"close":709,"change":219,"percent_change":1009,"volume":1017,"transactions":9,"vwap":709},"2026-03-11",8.08,814700,{"date":1019,"open":602,"high":543,"low":988,"close":594,"change":510,"percent_change":127,"volume":1020,"transactions":9,"vwap":594},"2026-03-10",621700,{"date":1022,"open":714,"high":978,"low":31,"close":602,"change":484,"percent_change":1023,"volume":1024,"transactions":9,"vwap":602},"2026-03-09",-0.97,1063700,{"date":1026,"open":738,"high":563,"low":714,"close":595,"change":431,"percent_change":1027,"volume":1028,"transactions":9,"vwap":595},"2026-03-06",-0.72,1016900,{"date":1030,"open":556,"high":580,"low":733,"close":553,"change":491,"percent_change":1031,"volume":1032,"transactions":9,"vwap":553},"2026-03-05",-0.6,1107300,{"date":1034,"open":562,"high":533,"low":733,"close":579,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":579},"2026-03-04",-0.23,-2.68,949300,{"date":1039,"open":656,"high":20,"low":580,"close":535,"change":117,"percent_change":354,"volume":1040,"transactions":9,"vwap":535},"2026-03-03",1385000,{"date":1042,"open":663,"high":299,"low":565,"close":235,"change":500,"percent_change":1043,"volume":1044,"transactions":9,"vwap":235},"2026-03-02",1.66,1227800,{"date":1046,"open":271,"high":279,"low":696,"close":618,"change":849,"percent_change":1047,"volume":1048,"transactions":9,"vwap":618},"2026-02-27",-3.87,945300,{"date":1050,"open":1051,"high":332,"low":271,"close":279,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":279},"2026-02-26",8.98,-0.09,-1.01,661400,{"date":1056,"open":1057,"high":783,"low":211,"close":848,"change":702,"percent_change":1058,"volume":1059,"transactions":9,"vwap":848},"2026-02-25",8.81,1.49,1013700,{"date":1061,"open":269,"high":883,"low":211,"close":271,"change":272,"percent_change":273,"volume":1062,"transactions":9,"vwap":271},"2026-02-24",1497300,{"date":1064,"open":876,"high":460,"low":841,"close":281,"change":764,"percent_change":1065,"volume":1066,"transactions":9,"vwap":281},"2026-02-23",-2.61,1261700,{"date":1068,"open":439,"high":392,"low":363,"close":876,"change":692,"percent_change":1069,"volume":1070,"transactions":9,"vwap":876},"2026-02-20",1.1,831700,{"date":1072,"open":363,"high":871,"low":1073,"close":847,"change":484,"percent_change":1074,"volume":1075,"transactions":9,"vwap":847},"2026-02-19",8.96,-0.87,1171000,{"date":1077,"open":853,"high":1078,"low":280,"close":1079,"change":228,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-18",9.25,9.16,0.55,623300,{"date":1083,"open":361,"high":1084,"low":333,"close":363,"change":510,"percent_change":511,"volume":1085,"transactions":9,"vwap":363},"2026-02-17",9.27,1181700,{"date":1087,"open":1088,"high":1079,"low":332,"close":1089,"change":236,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-13",9.1,9.09,-0.44,1037700,{"date":1093,"open":867,"high":1094,"low":343,"close":498,"change":219,"percent_change":1095,"volume":1096,"transactions":9,"vwap":498},"2026-02-12",9.28,-0.33,716800,{"date":1098,"open":853,"high":876,"low":280,"close":1079,"change":291,"percent_change":292,"volume":1099,"transactions":9,"vwap":1079},"2026-02-11",434500,{"date":1101,"open":280,"high":507,"low":343,"close":871,"change":193,"percent_change":1102,"volume":1103,"transactions":9,"vwap":871},"2026-02-10",0.88,494800,{"date":1105,"open":341,"high":363,"low":305,"close":280,"change":697,"percent_change":760,"volume":1106,"transactions":9,"vwap":280},"2026-02-09",798100,{"date":1108,"open":783,"high":909,"low":783,"close":269,"change":228,"percent_change":1109,"volume":1110,"transactions":9,"vwap":269},"2026-02-06",0.56,1408100,{"date":1112,"open":269,"high":1073,"low":200,"close":848,"change":354,"percent_change":1113,"volume":1114,"transactions":9,"vwap":848},"2026-02-05",-1.33,929000,{"date":1116,"open":260,"high":883,"low":262,"close":353,"change":702,"percent_change":1117,"volume":1118,"transactions":9,"vwap":353},"2026-02-04",1.47,1542700,{"date":1120,"open":332,"high":332,"low":1057,"close":251,"change":979,"percent_change":971,"volume":1121,"transactions":9,"vwap":251},"2026-02-03",695600,{"date":1123,"open":333,"high":847,"low":854,"close":353,"change":202,"percent_change":1124,"volume":1125,"transactions":9,"vwap":353},"2026-02-02",-1.1,828000,{"date":1127,"open":498,"high":871,"low":883,"close":1089,"change":219,"percent_change":1095,"volume":1128,"transactions":9,"vwap":1089},"2026-01-30",413200,{"date":1130,"open":847,"high":361,"low":343,"close":853,"change":643,"percent_change":1131,"volume":1132,"transactions":9,"vwap":853},"2026-01-29",0.77,422300,{"date":1134,"open":363,"high":1135,"low":1136,"close":1137,"change":431,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-01-28",9.19,9.04,9.05,-0.66,297500,{"date":1141,"open":847,"high":867,"low":847,"close":363,"change":306,"percent_change":306,"volume":1142,"transactions":9,"vwap":363},"2026-01-27",281200,{"date":1144,"open":351,"high":351,"low":883,"close":363,"change":236,"percent_change":1090,"volume":1145,"transactions":9,"vwap":363},"2026-01-26",459800,{"date":1147,"open":509,"high":439,"low":871,"close":871,"change":484,"percent_change":1074,"volume":1148,"transactions":9,"vwap":871},"2026-01-23",233400,{"date":1150,"open":468,"high":468,"low":483,"close":483,"change":117,"percent_change":325,"volume":1151,"transactions":9,"vwap":483},"2026-01-22",567000,{"date":1153,"open":498,"high":1078,"low":498,"close":439,"change":292,"percent_change":1154,"volume":1155,"transactions":9,"vwap":439},"2026-01-21",1.2,655000,{"date":1157,"open":333,"high":351,"low":332,"close":498,"change":1052,"percent_change":1158,"volume":1159,"transactions":9,"vwap":498},"2026-01-20",-0.98,721900,{"date":1161,"open":1078,"high":373,"low":1135,"close":509,"change":431,"percent_change":1162,"volume":1163,"transactions":9,"vwap":509},"2026-01-16",-0.65,445100,{"date":1165,"open":509,"high":429,"low":351,"close":1094,"change":228,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1094},"2026-01-15",0.54,424100,{"date":1169,"open":1137,"high":1078,"low":909,"close":483,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":483},"2026-01-14",0.17,1.88,300800,{"date":1174,"open":351,"high":439,"low":1136,"close":333,"change":325,"percent_change":1175,"volume":1176,"transactions":9,"vwap":333},"2026-01-13",-1.2,419600,{"date":1178,"open":871,"high":509,"low":871,"close":351,"change":291,"percent_change":292,"volume":1179,"transactions":9,"vwap":351},"2026-01-12",319700,{"date":1181,"open":1078,"high":1094,"low":1079,"close":1079,"change":236,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1079},"2026-01-09",-0.43,329400,{"date":1185,"open":281,"high":460,"low":841,"close":507,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":507},"2026-01-08",0.28,3.14,696700,{"date":1190,"open":498,"high":498,"low":783,"close":269,"change":441,"percent_change":1191,"volume":1192,"transactions":9,"vwap":269},"2026-01-07",-2.3,568900,{"date":1194,"open":509,"high":460,"low":333,"close":498,"change":354,"percent_change":1195,"volume":1196,"transactions":9,"vwap":498},"2026-01-06",-1.3,678400,{"date":1198,"open":1084,"high":382,"low":439,"close":1078,"change":291,"percent_change":292,"volume":1199,"transactions":9,"vwap":1078},"2026-01-05",665000,{"date":1201,"open":507,"high":429,"low":1079,"close":439,"change":112,"percent_change":1202,"volume":1203,"transactions":9,"vwap":439},"2026-01-02",0.65,889600,{"date":1205,"open":1137,"high":439,"low":1137,"close":876,"change":702,"percent_change":1206,"volume":1207,"transactions":9,"vwap":876},"2025-12-31",1.44,1019500,{"date":1209,"open":1051,"high":1089,"low":1073,"close":1137,"change":596,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1137},"2025-12-30",0.44,677000,{"date":1213,"open":353,"high":333,"low":353,"close":883,"change":596,"percent_change":1214,"volume":1215,"transactions":9,"vwap":883},"2025-12-29",0.45,700000,{"date":1217,"open":783,"high":882,"low":783,"close":882,"change":676,"percent_change":1218,"volume":1219,"transactions":9,"vwap":882},"2025-12-26",1.36,500300,{"date":1221,"open":253,"high":848,"low":211,"close":305,"change":228,"percent_change":1222,"volume":1223,"transactions":9,"vwap":305},"2025-12-24",0.57,480400,{"date":1225,"open":262,"high":783,"low":200,"close":262,"change":219,"percent_change":849,"volume":1226,"transactions":9,"vwap":262},"2025-12-23",695300,{"date":1228,"open":251,"high":854,"low":262,"close":260,"change":219,"percent_change":849,"volume":1229,"transactions":9,"vwap":260},"2025-12-22",697800,{"date":1231,"open":1073,"high":1051,"low":312,"close":251,"change":354,"percent_change":1232,"volume":1233,"transactions":9,"vwap":251},"2025-12-19",-1.34,2437000,{"date":1235,"open":1073,"high":343,"low":783,"close":1051,"change":344,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1051},"2025-12-18",0.34,967200,{"date":1239,"open":1073,"high":1136,"low":281,"close":341,"change":117,"percent_change":325,"volume":1240,"transactions":9,"vwap":341},"2025-12-17",686600,{"date":1242,"open":341,"high":332,"low":252,"close":1073,"change":291,"percent_change":292,"volume":1243,"transactions":9,"vwap":1073},"2025-12-16",705400,{"date":1245,"open":1137,"high":1137,"low":251,"close":341,"change":484,"percent_change":1246,"volume":1247,"transactions":9,"vwap":341},"2025-12-15",-0.89,1022200,{"date":1249,"open":332,"high":847,"low":332,"close":909,"change":344,"percent_change":345,"volume":1103,"transactions":9,"vwap":909},"2025-12-12",{"date":1251,"open":332,"high":1089,"low":353,"close":332,"change":510,"percent_change":511,"volume":1252,"transactions":9,"vwap":332},"2025-12-11",1334100,{"date":1254,"open":353,"high":280,"low":281,"close":1051,"change":117,"percent_change":325,"volume":1255,"transactions":9,"vwap":1051},"2025-12-10",757700,{"date":1257,"open":252,"high":1136,"low":252,"close":353,"change":643,"percent_change":137,"volume":1258,"transactions":9,"vwap":353},"2025-12-09",753800,{"date":1260,"open":848,"high":341,"low":22,"close":269,"change":228,"percent_change":1109,"volume":1261,"transactions":9,"vwap":269},"2025-12-08",629000,{"date":1263,"open":271,"high":269,"low":271,"close":848,"change":385,"percent_change":1264,"volume":1265,"transactions":9,"vwap":848},"2025-12-05",1.03,780400,{"date":1267,"open":637,"high":262,"low":23,"close":279,"change":228,"percent_change":1222,"volume":1268,"transactions":9,"vwap":279},"2025-12-04",1098900,{"date":1270,"open":299,"high":271,"low":20,"close":298,"change":764,"percent_change":1036,"volume":1271,"transactions":9,"vwap":298},"2025-12-03",1056200,{"date":1273,"open":847,"high":1089,"low":841,"close":882,"change":491,"percent_change":778,"volume":1274,"transactions":9,"vwap":882},"2025-12-02",843500,{"date":1276,"open":1088,"high":853,"low":883,"close":343,"change":979,"percent_change":1277,"volume":1278,"transactions":9,"vwap":343},"2025-12-01",-1.42,792200,{"date":1280,"open":853,"high":351,"low":1088,"close":871,"change":385,"percent_change":1281,"volume":1282,"transactions":9,"vwap":871},"2025-11-28",0.99,388300,{"date":1284,"open":332,"high":853,"low":1051,"close":333,"change":385,"percent_change":51,"volume":1285,"transactions":9,"vwap":333},"2025-11-26",422600,{"date":1287,"open":281,"high":1051,"low":1057,"close":882,"change":692,"percent_change":122,"volume":1288,"transactions":9,"vwap":882},"2025-11-25",852500,{"date":1290,"open":854,"high":281,"low":262,"close":848,"change":306,"percent_change":306,"volume":1291,"transactions":9,"vwap":848},"2025-11-24",945600,{"date":1293,"open":298,"high":269,"low":298,"close":848,"change":697,"percent_change":1294,"volume":1295,"transactions":9,"vwap":848},"2025-11-21",1.72,834400,{"date":1297,"open":262,"high":305,"low":24,"close":211,"change":440,"percent_change":1035,"volume":1298,"transactions":9,"vwap":211},"2025-11-20",373800,{"date":1300,"open":24,"high":1057,"low":637,"close":271,"change":596,"percent_change":796,"volume":1301,"transactions":9,"vwap":271},"2025-11-19",620300,{"date":1303,"open":226,"high":253,"low":201,"close":24,"change":219,"percent_change":849,"volume":1304,"transactions":9,"vwap":24},"2025-11-18",617700,{"date":1306,"open":269,"high":269,"low":298,"close":298,"change":441,"percent_change":1307,"volume":1308,"transactions":9,"vwap":298},"2025-11-17",-2.35,606000,{"date":1310,"open":341,"high":1073,"low":312,"close":281,"change":306,"percent_change":306,"volume":1311,"transactions":9,"vwap":281},"2025-11-14",377600,{"date":1313,"open":341,"high":353,"low":783,"close":281,"change":117,"percent_change":325,"volume":1314,"transactions":9,"vwap":281},"2025-11-13",491400,{"date":1316,"open":281,"high":883,"low":841,"close":341,"change":344,"percent_change":1236,"volume":1317,"transactions":9,"vwap":341},"2025-11-12",383800,{"date":1319,"open":783,"high":1073,"low":312,"close":269,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":269},"2025-11-11",0.68,402700,{"date":1323,"open":1324,"high":332,"low":200,"close":251,"change":202,"percent_change":1325,"volume":1326,"transactions":9,"vwap":251},"2025-11-10",8.93,-1.12,934500,{"date":1328,"open":333,"high":853,"low":305,"close":1073,"change":236,"percent_change":1090,"volume":1329,"transactions":9,"vwap":1073},"2025-11-07",819600,{"date":1331,"open":853,"high":498,"low":882,"close":332,"change":431,"percent_change":1138,"volume":1332,"transactions":9,"vwap":332},"2025-11-06",476100,{"date":1334,"open":909,"high":280,"low":281,"close":333,"change":344,"percent_change":345,"volume":1335,"transactions":9,"vwap":333},"2025-11-05",555000,{"date":1337,"open":1073,"high":280,"low":269,"close":909,"change":344,"percent_change":345,"volume":1338,"transactions":9,"vwap":909},"2025-11-04",340400,{"date":1340,"open":332,"high":1137,"low":783,"close":332,"change":306,"percent_change":306,"volume":1341,"transactions":9,"vwap":332},"2025-11-03",351500,{"date":1343,"open":841,"high":280,"low":251,"close":332,"change":643,"percent_change":137,"volume":1344,"transactions":9,"vwap":332},"2025-10-31",345000,{"date":1346,"open":353,"high":883,"low":312,"close":1324,"change":325,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1324},"2025-10-30",-1.22,563900,{"date":1350,"open":871,"high":867,"low":883,"close":1136,"change":325,"percent_change":1175,"volume":1351,"transactions":9,"vwap":1136},"2025-10-29",433200,{"date":1353,"open":1137,"high":867,"low":1137,"close":871,"change":292,"percent_change":1354,"volume":1355,"transactions":9,"vwap":871},"2025-10-28",1.22,503600,{"date":1357,"open":281,"high":333,"low":281,"close":1136,"change":292,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1136},"2025-10-27",1.23,455500,{"date":1361,"open":783,"high":1073,"low":848,"close":1324,"change":193,"percent_change":72,"volume":1362,"transactions":9,"vwap":1324},"2025-10-24",343000,{"date":1364,"open":242,"high":783,"low":298,"close":305,"change":385,"percent_change":1264,"volume":1365,"transactions":9,"vwap":305},"2025-10-23",438300,{"date":1367,"open":211,"high":279,"low":244,"close":21,"change":596,"percent_change":796,"volume":1368,"transactions":9,"vwap":21},"2025-10-22",357200,{"date":1370,"open":23,"high":200,"low":23,"close":211,"change":692,"percent_change":1371,"volume":1372,"transactions":9,"vwap":211},"2025-10-21",1.16,437100,{"date":1374,"open":235,"high":190,"low":668,"close":23,"change":344,"percent_change":157,"volume":1375,"transactions":9,"vwap":23},"2025-10-20",375000,{"date":1377,"open":668,"high":244,"low":619,"close":814,"change":291,"percent_change":676,"volume":1378,"transactions":9,"vwap":814},"2025-10-17",524800,{"date":1380,"open":242,"high":1057,"low":535,"close":235,"change":670,"percent_change":1381,"volume":1382,"transactions":9,"vwap":235},"2025-10-16",-2.05,472500,{"date":1384,"open":1057,"high":882,"low":24,"close":21,"change":440,"percent_change":1035,"volume":1385,"transactions":9,"vwap":21},"2025-10-15",539100,{"date":1387,"open":209,"high":1057,"low":218,"close":279,"change":702,"percent_change":1388,"volume":1389,"transactions":9,"vwap":279},"2025-10-14",1.5,610000,{"date":1391,"open":572,"high":637,"low":533,"close":209,"change":664,"percent_change":1392,"volume":1393,"transactions":9,"vwap":209},"2025-10-13",2.85,592000,{"date":1395,"open":618,"high":642,"low":524,"close":546,"change":236,"percent_change":681,"volume":1396,"transactions":9,"vwap":546},"2025-10-10",662000,{"date":1398,"open":534,"high":190,"low":546,"close":580,"change":484,"percent_change":1399,"volume":1400,"transactions":9,"vwap":580},"2025-10-09",-0.94,750900,{"date":1402,"open":668,"high":244,"low":675,"close":680,"change":596,"percent_change":1403,"volume":1404,"transactions":9,"vwap":680},"2025-10-08",0.47,824200,{"date":1406,"open":535,"high":534,"low":580,"close":648,"change":484,"percent_change":810,"volume":1407,"transactions":9,"vwap":648},"2025-10-07",684900,{"date":1409,"open":20,"high":637,"low":680,"close":535,"change":236,"percent_change":184,"volume":1410,"transactions":9,"vwap":535},"2025-10-06",658300,{"date":1412,"open":253,"high":253,"low":235,"close":201,"change":1052,"percent_change":1413,"volume":1414,"transactions":9,"vwap":201},"2025-10-03",-1.03,436900,{"date":1416,"open":20,"high":21,"low":534,"close":24,"change":112,"percent_change":263,"volume":1417,"transactions":9,"vwap":24},"2025-10-02",358300,{"date":1419,"open":298,"high":21,"low":535,"close":190,"change":354,"percent_change":1420,"volume":1421,"transactions":9,"vwap":190},"2025-10-01",-1.37,669700,{"date":1423,"open":312,"high":252,"low":226,"close":21,"change":431,"percent_change":917,"volume":1424,"transactions":9,"vwap":21},"2025-09-30",517100,{"date":1426,"open":882,"high":353,"low":262,"close":22,"change":979,"percent_change":971,"volume":1427,"transactions":9,"vwap":22},"2025-09-29",778300,{"date":1429,"open":909,"high":1137,"low":281,"close":341,"change":431,"percent_change":884,"volume":1430,"transactions":9,"vwap":341},"2025-09-26",405600,{"date":1432,"open":341,"high":1088,"low":1324,"close":883,"change":228,"percent_change":1109,"volume":1433,"transactions":9,"vwap":883},"2025-09-25",488700,{"date":1435,"open":1136,"high":1136,"low":854,"close":1073,"change":1052,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1073},"2025-09-24",-0.99,635600,{"date":1439,"open":847,"high":507,"low":1136,"close":1137,"change":219,"percent_change":1095,"volume":1440,"transactions":9,"vwap":1137},"2025-09-23",518700,{"date":1442,"open":867,"high":867,"low":280,"close":847,"change":979,"percent_change":1443,"volume":1444,"transactions":9,"vwap":847},"2025-09-22",-1.41,450400,{"date":1446,"open":1084,"high":1094,"low":1079,"close":867,"change":219,"percent_change":395,"volume":1447,"transactions":9,"vwap":867},"2025-09-19",620500,{"date":1449,"open":1079,"high":439,"low":363,"close":439,"change":676,"percent_change":1450,"volume":1451,"transactions":9,"vwap":439},"2025-09-18",1.32,394600,{"date":1453,"open":871,"high":460,"low":363,"close":853,"change":440,"percent_change":860,"volume":1454,"transactions":9,"vwap":853},"2025-09-17",443400,{"date":1456,"open":876,"high":507,"low":280,"close":361,"change":236,"percent_change":1090,"volume":1457,"transactions":9,"vwap":361},"2025-09-16",483100,{"date":1459,"open":374,"high":392,"low":1079,"close":876,"change":354,"percent_change":626,"volume":1460,"transactions":9,"vwap":876},"2025-09-15",739400,{"date":1462,"open":371,"high":407,"low":373,"close":374,"change":334,"percent_change":1463,"volume":1464,"transactions":9,"vwap":374},"2025-09-12",-1.69,324100,{"date":1466,"open":371,"high":372,"low":454,"close":1467,"change":291,"percent_change":292,"volume":1468,"transactions":9,"vwap":1467},"2025-09-11",9.46,551200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":407,"change":344,"percent_change":147,"volume":1474,"transactions":9,"vwap":407},"2025-09-10",9.47,9.53,9.41,671200,{"date":1476,"open":371,"high":1477,"low":382,"close":371,"change":440,"percent_change":441,"volume":1478,"transactions":9,"vwap":371},"2025-09-09",9.5,537500,{"date":1480,"open":382,"high":407,"low":374,"close":384,"change":228,"percent_change":1481,"volume":1482,"transactions":9,"vwap":384},"2025-09-08",0.53,479000,{"date":1484,"open":1473,"high":371,"low":429,"close":454,"change":440,"percent_change":441,"volume":1485,"transactions":9,"vwap":454},"2025-09-05",375400,{"date":1487,"open":499,"high":1473,"low":867,"close":1473,"change":510,"percent_change":772,"volume":1488,"transactions":9,"vwap":1473},"2025-09-04",872400,{"date":1490,"open":1491,"high":1472,"low":1492,"close":454,"change":1090,"percent_change":1493,"volume":1494,"transactions":9,"vwap":454},"2025-09-03",9.48,9.37,-4.48,552400,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":25,"percent_change":936,"volume":1500,"transactions":9,"vwap":1499},"2025-09-02",9.91,9.75,9.83,1201500,{"date":1502,"open":1503,"high":181,"low":1504,"close":1505,"change":228,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-08-29",9.88,9.85,9.9,0.51,672100,{"date":1509,"open":1504,"high":1510,"low":1511,"close":1504,"change":510,"percent_change":282,"volume":1512,"transactions":9,"vwap":1504},"2025-08-28",9.86,9.8,411900,{"date":1514,"open":1511,"high":1515,"low":1516,"close":1499,"change":344,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1499},"2025-08-27",9.89,9.77,0.31,532700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1511,"change":112,"percent_change":710,"volume":1524,"transactions":9,"vwap":1511},"2025-08-26",9.73,9.82,9.72,429700,{"date":1526,"open":1527,"high":1498,"low":1528,"close":1527,"change":510,"percent_change":772,"volume":1529,"transactions":9,"vwap":1527},"2025-08-25",9.74,9.69,437700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1523,"change":643,"percent_change":43,"volume":1535,"transactions":9,"vwap":1523},"2025-08-22",9.68,9.78,9.66,394400,{"date":1537,"open":1538,"high":1534,"low":1539,"close":1540,"change":306,"percent_change":306,"volume":1541,"transactions":9,"vwap":1540},"2025-08-21",9.62,9.6,9.65,242300,{"date":1543,"open":1528,"high":1523,"low":1544,"close":1540,"change":306,"percent_change":306,"volume":1545,"transactions":9,"vwap":1540},"2025-08-20",9.61,328500,{"date":1547,"open":1548,"high":1523,"low":1544,"close":1540,"change":219,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1540},"2025-08-19",9.7,-0.31,295700,{"date":1552,"open":1553,"high":1532,"low":1472,"close":1532,"change":697,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1532},"2025-08-18",9.58,1.57,393400,{"date":1557,"open":1532,"high":1527,"low":1472,"close":1472,"change":979,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1472},"2025-08-15",-1.35,351700,{"date":1561,"open":1532,"high":1521,"low":1562,"close":1534,"change":491,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1534},"2025-08-14",9.64,-0.51,315100,{"date":1566,"open":1521,"high":1527,"low":1562,"close":1567,"change":596,"percent_change":1568,"volume":885,"transactions":9,"vwap":1567},"2025-08-13",9.71,0.41,{"date":1570,"open":1544,"high":1548,"low":1571,"close":1572,"change":112,"percent_change":710,"volume":1573,"transactions":9,"vwap":1572},"2025-08-12",9.59,9.67,389800,{"date":1575,"open":1571,"high":1567,"low":1576,"close":1544,"change":291,"percent_change":692,"volume":1577,"transactions":9,"vwap":1544},"2025-08-11",9.52,570200,{"date":1579,"open":1477,"high":1580,"low":430,"close":1539,"change":1568,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1539},"2025-08-08",9.63,4.46,711500,{"date":1584,"open":1585,"high":383,"low":1135,"close":1135,"change":325,"percent_change":612,"volume":1586,"transactions":9,"vwap":1135},"2025-08-07",9.33,550000,{"date":1588,"open":439,"high":430,"low":867,"close":374,"change":385,"percent_change":872,"volume":1589,"transactions":9,"vwap":374},"2025-08-06",263000,{"date":1591,"open":507,"high":439,"low":1088,"close":867,"change":596,"percent_change":1210,"volume":744,"transactions":9,"vwap":867},"2025-08-05",{"date":1593,"open":507,"high":1078,"low":498,"close":351,"change":117,"percent_change":325,"volume":1594,"transactions":9,"vwap":351},"2025-08-04",344000,{"date":1596,"open":876,"high":1135,"low":1088,"close":876,"change":431,"percent_change":1162,"volume":1597,"transactions":9,"vwap":876},"2025-08-01",279400,{"date":1599,"open":374,"high":430,"low":1135,"close":439,"change":25,"percent_change":1600,"volume":1601,"transactions":9,"vwap":439},"2025-07-31",-0.75,220500,{"date":1603,"open":1467,"high":1471,"low":439,"close":468,"change":325,"percent_change":1604,"volume":1605,"transactions":9,"vwap":468},"2025-07-30",-1.17,268400,{"date":1607,"open":428,"high":428,"low":460,"close":371,"change":306,"percent_change":306,"volume":1608,"transactions":9,"vwap":371},"2025-07-29",337100,{"date":1610,"open":1544,"high":1538,"low":371,"close":371,"change":334,"percent_change":1611,"volume":1612,"transactions":9,"vwap":371},"2025-07-28",-1.67,341800,{"date":1614,"open":1539,"high":1544,"low":1615,"close":1553,"change":291,"percent_change":692,"volume":1616,"transactions":9,"vwap":1553},"2025-07-25",9.54,214100,{"date":1618,"open":1539,"high":1572,"low":1619,"close":1620,"change":117,"percent_change":202,"volume":1621,"transactions":9,"vwap":1620},"2025-07-24",9.56,9.57,255200,{"date":1623,"open":1624,"high":1538,"low":1624,"close":1553,"change":344,"percent_change":1517,"volume":1625,"transactions":9,"vwap":1553},"2025-07-23",9.55,157500,{"date":1627,"open":372,"high":1624,"low":1467,"close":1624,"change":228,"percent_change":1481,"volume":1628,"transactions":9,"vwap":1624},"2025-07-22",333700,{"date":1630,"open":1539,"high":1544,"low":1467,"close":1477,"change":484,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1477},"2025-07-21",-0.84,350900,{"date":1634,"open":1567,"high":1498,"low":1620,"close":1553,"change":354,"percent_change":326,"volume":1635,"transactions":9,"vwap":1553},"2025-07-18",209700,{"date":1637,"open":1539,"high":1567,"low":1539,"close":1548,"change":193,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1548},"2025-07-17",0.83,236900,{"date":1641,"open":447,"high":1580,"low":1471,"close":1538,"change":676,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1538},"2025-07-16",1.26,288000,{"date":1645,"open":1472,"high":1620,"low":407,"close":1477,"change":440,"percent_change":441,"volume":1646,"transactions":9,"vwap":1477},"2025-07-15",258800,{"date":1648,"open":447,"high":1615,"low":384,"close":1576,"change":306,"percent_change":306,"volume":1649,"transactions":9,"vwap":1576},"2025-07-14",375100,{"date":1651,"open":382,"high":1472,"low":383,"close":1576,"change":676,"percent_change":1652,"volume":1344,"transactions":9,"vwap":1576},"2025-07-11",1.28,{"date":1654,"open":374,"high":407,"low":460,"close":382,"change":702,"percent_change":1655,"volume":1656,"transactions":9,"vwap":382},"2025-07-10",1.4,490900,{"date":1658,"open":374,"high":468,"low":876,"close":1084,"change":219,"percent_change":395,"volume":1659,"transactions":9,"vwap":1084},"2025-07-09",388500,{"date":1661,"open":507,"high":1492,"low":507,"close":374,"change":193,"percent_change":1662,"volume":1663,"transactions":9,"vwap":374},"2025-07-08",0.87,546400,{"date":1665,"open":1078,"high":374,"low":876,"close":509,"change":431,"percent_change":1162,"volume":1666,"transactions":9,"vwap":509},"2025-07-07",501500,{"date":1668,"open":439,"high":374,"low":507,"close":1094,"change":228,"percent_change":1166,"volume":1669,"transactions":9,"vwap":1094},"2025-07-03",207800,{"date":1671,"open":1079,"high":439,"low":361,"close":483,"change":112,"percent_change":1202,"volume":1672,"transactions":9,"vwap":483},"2025-07-02",237700,{"date":1674,"open":853,"high":507,"low":853,"close":351,"change":344,"percent_change":345,"volume":1675,"transactions":9,"vwap":351},"2025-07-01",277600,{"date":1677,"open":363,"high":1135,"low":333,"close":361,"change":596,"percent_change":1210,"volume":1678,"transactions":9,"vwap":361},"2025-06-30",383600,{"date":1680,"open":351,"high":351,"low":1136,"close":1088,"change":25,"percent_change":1681,"volume":1172,"transactions":9,"vwap":1088},"2025-06-27",-0.76,{"date":1683,"open":343,"high":876,"low":343,"close":351,"change":1170,"percent_change":1684,"volume":1685,"transactions":9,"vwap":351},"2025-06-26",1.89,506100,{"date":1687,"open":333,"high":280,"low":1051,"close":332,"change":236,"percent_change":1090,"volume":1688,"transactions":9,"vwap":332},"2025-06-25",376700,{"date":1690,"open":883,"high":1089,"low":332,"close":1136,"change":385,"percent_change":107,"volume":1691,"transactions":9,"vwap":1136},"2025-06-24",393100,{"date":1693,"open":909,"high":909,"low":783,"close":341,"change":325,"percent_change":1694,"volume":1695,"transactions":9,"vwap":341},"2025-06-23",-1.21,441600,{"date":1697,"open":280,"high":853,"low":343,"close":333,"change":117,"percent_change":325,"volume":1698,"transactions":9,"vwap":333},"2025-06-20",354500,{"date":1700,"open":343,"high":1088,"low":882,"close":280,"change":344,"percent_change":345,"volume":1701,"transactions":9,"vwap":280},"2025-06-18",352000,{"date":1703,"open":883,"high":1089,"low":281,"close":1136,"change":344,"percent_change":345,"volume":1704,"transactions":9,"vwap":1136},"2025-06-17",246800,{"date":1706,"open":333,"high":871,"low":332,"close":883,"change":491,"percent_change":778,"volume":1707,"transactions":9,"vwap":883},"2025-06-16",419200,{"date":1709,"open":1137,"high":280,"low":353,"close":333,"change":491,"percent_change":778,"volume":1710,"transactions":9,"vwap":333},"2025-06-13",445000,{"date":1712,"open":1088,"high":853,"low":1137,"close":363,"change":510,"percent_change":511,"volume":1713,"transactions":9,"vwap":363},"2025-06-12",457700,{"date":1715,"open":1079,"high":507,"low":1137,"close":1089,"change":236,"percent_change":1090,"volume":1716,"transactions":9,"vwap":1089},"2025-06-11",671400,{"date":1718,"open":1089,"high":1135,"low":1089,"close":498,"change":344,"percent_change":345,"volume":1719,"transactions":9,"vwap":498},"2025-06-10",539300,{"date":1721,"open":1073,"high":439,"low":1073,"close":1088,"change":772,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1088},"2025-06-09",2.36,654200,{"date":1725,"open":312,"high":269,"low":312,"close":252,"change":112,"percent_change":1320,"volume":1726,"transactions":9,"vwap":252},"2025-06-06",383200,{"date":1728,"open":22,"high":848,"low":279,"close":260,"change":219,"percent_change":849,"volume":1729,"transactions":9,"vwap":260},"2025-06-05",678900,{"date":1731,"open":1073,"high":1073,"low":305,"close":251,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":251},"2025-06-04",-0.42,-4.53,806300,{"date":1736,"open":460,"high":429,"low":867,"close":1094,"change":228,"percent_change":1166,"volume":1737,"transactions":9,"vwap":1094},"2025-06-03",883300,{"date":1739,"open":468,"high":429,"low":867,"close":483,"change":484,"percent_change":485,"volume":1740,"transactions":9,"vwap":483},"2025-06-02",652800,{"date":1742,"open":1094,"high":1585,"low":483,"close":468,"change":291,"percent_change":292,"volume":1743,"transactions":9,"vwap":468},"2025-05-30",483500,{"date":1745,"open":1585,"high":382,"low":509,"close":374,"change":219,"percent_change":395,"volume":1746,"transactions":9,"vwap":374},"2025-05-29",438500,{"date":1748,"open":428,"high":372,"low":429,"close":1585,"change":385,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1585},"2025-05-28",0.97,452000,{"date":1752,"open":853,"high":460,"low":847,"close":439,"change":657,"percent_change":1753,"volume":1754,"transactions":9,"vwap":439},"2025-05-27",2.1,400800,{"date":1756,"open":341,"high":1088,"low":341,"close":1137,"change":596,"percent_change":1210,"volume":1757,"transactions":9,"vwap":1137},"2025-05-23",283800,{"date":1759,"open":1137,"high":847,"low":882,"close":883,"change":117,"percent_change":325,"volume":1179,"transactions":9,"vwap":883},"2025-05-22",{"date":1761,"open":1135,"high":867,"low":353,"close":343,"change":989,"percent_change":1762,"volume":1763,"transactions":9,"vwap":343},"2025-05-21",-2.7,466100,{"date":1765,"open":1079,"high":373,"low":853,"close":1084,"change":702,"percent_change":1766,"volume":1285,"transactions":9,"vwap":1084},"2025-05-20",1.42,{"date":1768,"open":343,"high":351,"low":343,"close":361,"change":596,"percent_change":1210,"volume":1769,"transactions":9,"vwap":361},"2025-05-19",410000,{"date":1771,"open":269,"high":363,"low":252,"close":1088,"change":657,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1088},"2025-05-16",2.13,307600,{"date":1775,"open":854,"high":1073,"low":312,"close":841,"change":596,"percent_change":1214,"volume":1776,"transactions":9,"vwap":841},"2025-05-15",332000,{"date":1778,"open":252,"high":854,"low":279,"close":848,"change":117,"percent_change":325,"volume":1779,"transactions":9,"vwap":848},"2025-05-14",406200,{"date":1781,"open":217,"high":269,"low":190,"close":783,"change":772,"percent_change":1782,"volume":1783,"transactions":9,"vwap":783},"2025-05-13",2.42,506800,{"date":1785,"open":21,"high":1057,"low":190,"close":217,"change":292,"percent_change":638,"volume":1786,"transactions":9,"vwap":217},"2025-05-12",710900,{"date":1788,"open":533,"high":298,"low":562,"close":218,"change":375,"percent_change":1789,"volume":1790,"transactions":9,"vwap":218},"2025-05-09",-1.61,730700,{"date":1792,"open":20,"high":211,"low":814,"close":24,"change":385,"percent_change":1793,"volume":1794,"transactions":9,"vwap":24},"2025-05-08",1.05,379600,{"date":1796,"open":814,"high":24,"low":642,"close":201,"change":440,"percent_change":1035,"volume":1797,"transactions":9,"vwap":201},"2025-05-07",384500,{"date":1799,"open":235,"high":209,"low":668,"close":20,"change":344,"percent_change":157,"volume":1800,"transactions":9,"vwap":20},"2025-05-06",428400,{"date":1802,"open":24,"high":24,"low":535,"close":534,"change":526,"percent_change":1803,"volume":1804,"transactions":9,"vwap":534},"2025-05-05",-1.71,442500,{"date":1806,"open":24,"high":279,"low":209,"close":253,"change":500,"percent_change":1807,"volume":1808,"transactions":9,"vwap":253},"2025-05-02",1.63,344700,{"date":1810,"open":211,"high":271,"low":534,"close":201,"change":202,"percent_change":203,"volume":1811,"transactions":9,"vwap":201},"2025-05-01",364600,{"date":1813,"open":271,"high":253,"low":201,"close":226,"change":1052,"percent_change":1814,"volume":1815,"transactions":9,"vwap":226},"2025-04-30",-1.02,322900,{"date":1817,"open":251,"high":783,"low":211,"close":262,"change":484,"percent_change":784,"volume":1818,"transactions":9,"vwap":262},"2025-04-29",342300,{"date":1820,"open":260,"high":281,"low":22,"close":783,"change":510,"percent_change":877,"volume":1821,"transactions":9,"vwap":783},"2025-04-28",295600,{"date":1823,"open":305,"high":252,"low":262,"close":251,"change":344,"percent_change":1236,"volume":1824,"transactions":9,"vwap":251},"2025-04-25",303400,{"date":1826,"open":226,"high":305,"low":226,"close":260,"change":385,"percent_change":1264,"volume":1827,"transactions":9,"vwap":260},"2025-04-24",282300,{"date":1829,"open":242,"high":783,"low":299,"close":271,"change":643,"percent_change":837,"volume":1830,"transactions":9,"vwap":271},"2025-04-23",334000,{"date":185,"open":534,"high":217,"low":218,"close":217,"change":643,"percent_change":837,"volume":1832,"transactions":9,"vwap":217},248200]