[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDN":3,"homepage-market-summary":29,"stock-historical-BDN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"BDN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Brandywine Realty Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Brandywine Realty Trust engaged in the acquisition, development, redevelopment, ownership, management, and operation of a portfolio of office, life science\u002Flab, residential, and mixed-use properties. The company owned and managed properties within five segments. The Philadelphia CBD segment includes properties located in the City of Philadelphia in Pennsylvania. The Pennsylvania Suburbs segment includes properties in Chester, Delaware and Montgomery counties in the Philadelphia suburbs. The Austin, Texas segment includes properties in the City of Austin, Texas. The Metropolitan Washington, D.C. segment includes properties in Northern Virginia, Washington, D.C. and Southern Maryland. The Other segment includes properties in Camden County, New Jersey and New Castle County, Delaware.","278","Philadelphia, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.78,2.79,2.8,2.72,-0.02,-0.71,1846234.54551,6482,2.7632,37.049999,0.9375,934785.0178424744,5.1,10124,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},4.63,2.47,2609447,952448236.637211,-25.87,"2025-04-21",[183,184,192,201,209,218,227,235,243,251,258,266,272,278,287,296,306,315,325,335,343,350,357,364,370,378,388,396,405,411,419,425,431,437,444,453,460,467,476,483,490,497,504,509,515,522,527,533,540,547,552,558,566,574,578,582,585,589,592,595,598,602,608,613,617,621,625,629,634,637,640,644,647,650,655,658,662,666,669,672,677,680,684,687,691,695,699,703,706,709,713,717,720,723,728,731,735,739,743,746,750,753,756,759,763,767,770,773,777,781,785,789,792,796,800,804,808,812,819,824,832,839,843,847,852,857,863,868,872,877,881,887,892,897,900,904,908,912,916,919,923,926,929,932,935,938,942,945,949,952,956,959,963,966,970,973,977,980,984,988,991,996,1000,1003,1007,1010,1014,1018,1021,1024,1027,1031,1035,1039,1042,1046,1050,1054,1058,1062,1066,1069,1073,1077,1080,1084,1088,1091,1094,1098,1102,1106,1110,1113,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1151,1155,1159,1165,1172,1176,1183,1187,1191,1195,1199,1204,1208,1212,1218,1223,1227,1232,1235,1239,1244,1248,1252,1256,1259,1263,1268,1273,1280,1286,1293,1301,1308,1313,1320,1324,1328,1333,1339,1343,1348,1353,1361,1368,1373,1379,1387,1392,1396,1403,1409,1417,1424,1428,1433,1439,1443,1449,1453,1459,1463,1467,1473,1478,1483,1487,1491,1497,1502,1505,1509,1513,1517,1523,1527,1530,1535,1540,1545,1549,1552,1555,1558,1564,1568,1571,1575,1578,1581,1587,1589,1593,1597,1601,1604,1608,1612,1617,1621,1625,1630,1633,1636,1640,1643,1646,1649,1652,1656,1659,1663,1667,1671,1674,1678,1683,1687,1691,1695,1698,1702,1705,1709,1713,1717,1721,1725,1729,1733,1736,1740,1744,1747,1750,1753,1756,1760,1763,1767,1770,1773,1776,1779,1783,1786,1790,1794,1797,1801,1805,1808,1811,1816,1819,1823,1827,1831,1835,1839,1842],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":19,"percent_change":20,"volume":189,"transactions":190,"vwap":191},"2026-09-30",2.84,2.85,2.785,1749523.392389,7316,2.8096,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":194},"2026-09-29",2.83,2.87,2.805,2.82,0,1491531.567332,6309,{"date":202,"open":187,"high":203,"low":16,"close":197,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",2.855,-0.04,-1.4,1689119.742559,8301,2.8262,{"date":210,"open":211,"high":212,"low":203,"close":213,"change":115,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",2.88,2.915,2.86,-1.04,1616328.53032,8511,2.8764,{"date":219,"open":220,"high":221,"low":213,"close":222,"change":19,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",2.91,2.925,2.89,-0.69,1761956.490533,7145,2.8896,{"date":228,"open":229,"high":230,"low":195,"close":220,"change":204,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",2.93,2.95,-1.36,2059505.816436,7682,2.9033,{"date":236,"open":230,"high":237,"low":220,"close":230,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",2.9689,0.02,0.68,943471.576502,5774,2.9403,{"date":244,"open":230,"high":245,"low":246,"close":229,"change":165,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",2.96,2.9,1.03,1771901.633277,8071,2.9254,{"date":252,"open":220,"high":253,"low":222,"close":246,"change":115,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",3.005,-1.02,3919672.944823,8076,2.9183,{"date":259,"open":230,"high":260,"low":220,"close":229,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",2.975,0.01,0.34,2292699.204891,7782,2.9399,{"date":267,"open":220,"high":260,"low":213,"close":268,"change":238,"percent_change":269,"volume":270,"transactions":271,"vwap":250},"2026-09-16",2.92,0.69,2370136.505278,9345,{"date":273,"open":274,"high":230,"low":246,"close":246,"change":204,"percent_change":231,"volume":275,"transactions":276,"vwap":277},"2026-09-15",2.94,1524282.748776,6361,2.9173,{"date":279,"open":280,"high":281,"low":274,"close":274,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",3,3.0239,-0.07,-2.33,1426687.947575,8674,2.9565,{"date":288,"open":280,"high":289,"low":290,"close":291,"change":52,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",3.025,2.955,3.01,1.35,1351016.274921,6396,3.0027,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",2.97,2.995,2.935,-0.01,-0.34,1413871.587741,6364,2.9621,{"date":307,"open":308,"high":308,"low":230,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",3.06,2.98,-0.08,-2.61,2149470.681628,7532,2.9897,{"date":316,"open":317,"high":318,"low":319,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",3.09,3.1,3.045,-0.06,-1.92,1977278.252435,8887,3.0688,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",3.02,3.14,3.12,0.07,2.3,1820361.278756,9971,3.1181,{"date":336,"open":337,"high":328,"low":327,"close":338,"change":238,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",3.08,3.05,0.66,2060123.349392,10537,3.0744,{"date":344,"open":291,"high":308,"low":309,"close":345,"change":52,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",3.03,1.34,1378872.491688,8329,3.0323,{"date":351,"open":291,"high":338,"low":298,"close":352,"change":115,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",2.99,-0.99,1461602.585902,7372,2.9984,{"date":358,"open":338,"high":359,"low":280,"close":327,"change":204,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",3.07,-1.31,2503807.726727,8709,3.0227,{"date":365,"open":337,"high":366,"low":308,"close":308,"change":204,"percent_change":367,"volume":368,"transactions":369,"vwap":337},"2026-08-28",3.11,-1.29,1453360.298411,6497,{"date":371,"open":372,"high":372,"low":317,"close":318,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",3.23,-0.12,-3.73,1236085.740558,4922,3.1226,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":320,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",3.29,3.305,3.21,3.22,-1.83,1760607.546992,8579,3.258,{"date":389,"open":390,"high":380,"low":390,"close":391,"change":392,"percent_change":328,"volume":393,"transactions":394,"vwap":395},"2026-08-25",3.19,3.28,0.1,2434461.074752,11219,3.2479,{"date":397,"open":327,"high":398,"low":327,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",3.195,3.18,0.15,4.95,2418191.070124,11064,3.1497,{"date":406,"open":345,"high":407,"low":291,"close":345,"change":198,"percent_change":198,"volume":408,"transactions":409,"vwap":410},"2026-08-21",3.0541,698412.730936,5044,3.0244,{"date":412,"open":413,"high":414,"low":291,"close":345,"change":204,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",3.04,3.065,-1.3,1065584.697262,6199,3.0277,{"date":420,"open":280,"high":317,"low":280,"close":359,"change":421,"percent_change":327,"volume":422,"transactions":423,"vwap":424},"2026-08-19",0.09,1418683.032755,5772,3.0631,{"date":426,"open":309,"high":345,"low":298,"close":309,"change":115,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-18",-1,1033881.863472,5520,2.991,{"date":432,"open":337,"high":317,"low":298,"close":291,"change":310,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",-2.59,1713634.351192,9013,3.0166,{"date":438,"open":399,"high":399,"low":439,"close":317,"change":320,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",3.089,-1.9,1181521.352213,7179,3.1137,{"date":445,"open":328,"high":446,"low":447,"close":448,"change":261,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",3.205,3.13,3.15,0.32,1443467.029639,7479,3.1696,{"date":454,"open":328,"high":455,"low":318,"close":328,"change":52,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",3.1404,1.29,1127427.396932,6362,3.1259,{"date":461,"open":337,"high":447,"low":462,"close":318,"change":238,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",3.075,0.65,1102427.963559,9701,3.1116,{"date":468,"open":469,"high":470,"low":414,"close":337,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",3.2,3.209,-0.14,-4.35,1618739.45948,10429,3.0917,{"date":477,"open":478,"high":479,"low":446,"close":383,"change":198,"percent_change":198,"volume":480,"transactions":481,"vwap":482},"2026-08-07",3.25,3.3,2347112.965919,10546,3.2465,{"date":484,"open":383,"high":485,"low":399,"close":383,"change":238,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-06",3.275,0.62,2763745.739742,13323,3.2422,{"date":491,"open":492,"high":383,"low":447,"close":469,"change":165,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",3.16,0.95,2439242.333963,11750,3.1891,{"date":498,"open":328,"high":383,"low":329,"close":499,"change":165,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",3.17,0.96,3094666.768899,15186,3.1771,{"date":505,"open":337,"high":492,"low":462,"close":328,"change":392,"percent_change":380,"volume":506,"transactions":507,"vwap":508},"2026-08-03",3218116.260701,18279,3.1253,{"date":510,"open":338,"high":359,"low":511,"close":413,"change":301,"percent_change":120,"volume":512,"transactions":513,"vwap":514},"2026-07-31",3.015,2786732.424584,12915,3.0412,{"date":516,"open":230,"high":308,"low":222,"close":338,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",0.12,4.1,2688518.571574,10790,2.986,{"date":523,"open":298,"high":327,"low":229,"close":229,"change":282,"percent_change":283,"volume":524,"transactions":525,"vwap":526},"2026-07-29",1952428.051327,12085,2.9767,{"date":528,"open":359,"high":318,"low":298,"close":280,"change":282,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",-2.28,2784626.029651,12900,3.004,{"date":534,"open":382,"high":383,"low":535,"close":359,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":443},"2026-07-27",3.055,-0.1,-3.15,2594856.861266,11238,{"date":541,"open":337,"high":542,"low":337,"close":499,"change":392,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",3.24,3.26,1775012.690058,10024,3.1664,{"date":548,"open":338,"high":391,"low":327,"close":359,"change":198,"percent_change":198,"volume":549,"transactions":550,"vwap":551},"2026-07-23",4691385.379835,17748,3.1246,{"date":553,"open":399,"high":390,"low":413,"close":359,"change":310,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",-2.54,2269233.918807,14846,3.0801,{"date":559,"open":318,"high":560,"low":318,"close":448,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",3.168,0.06,1.94,1483171.620829,10012,3.1385,{"date":567,"open":448,"high":568,"low":337,"close":317,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",3.165,-0.05,-1.59,924044.536388,8056,3.1107,{"date":575,"open":390,"high":391,"low":447,"close":328,"change":569,"percent_change":576,"volume":577,"transactions":9,"vwap":328},"2026-07-17",-1.57,891100,{"date":579,"open":448,"high":382,"low":448,"close":390,"change":71,"percent_change":580,"volume":581,"transactions":9,"vwap":390},"2026-07-16",1.59,1261700,{"date":583,"open":328,"high":372,"low":447,"close":328,"change":165,"percent_change":500,"volume":584,"transactions":9,"vwap":328},"2026-07-15",2042700,{"date":586,"open":492,"high":499,"low":337,"close":366,"change":204,"percent_change":587,"volume":588,"transactions":9,"vwap":366},"2026-07-14",-1.27,1675100,{"date":590,"open":308,"high":469,"low":308,"close":448,"change":421,"percent_change":274,"volume":591,"transactions":9,"vwap":448},"2026-07-13",3946800,{"date":593,"open":317,"high":318,"low":413,"close":308,"change":198,"percent_change":198,"volume":594,"transactions":9,"vwap":308},"2026-07-10",1575100,{"date":596,"open":359,"high":366,"low":308,"close":308,"change":301,"percent_change":120,"volume":597,"transactions":9,"vwap":308},"2026-07-09",1283000,{"date":599,"open":366,"high":329,"low":413,"close":359,"change":471,"percent_change":600,"volume":601,"transactions":9,"vwap":359},"2026-07-08",-4.36,1806200,{"date":603,"open":604,"high":605,"low":382,"close":382,"change":282,"percent_change":606,"volume":607,"transactions":9,"vwap":382},"2026-07-07",3.32,3.35,-2.13,2459600,{"date":609,"open":478,"high":610,"low":382,"close":391,"change":52,"percent_change":611,"volume":612,"transactions":9,"vwap":391},"2026-07-06",3.31,1.23,1735800,{"date":614,"open":372,"high":391,"low":372,"close":542,"change":165,"percent_change":615,"volume":616,"transactions":9,"vwap":542},"2026-07-02",0.93,2022300,{"date":618,"open":499,"high":372,"low":328,"close":382,"change":52,"percent_change":619,"volume":620,"transactions":9,"vwap":382},"2026-07-01",1.26,1229000,{"date":622,"open":372,"high":372,"low":492,"close":499,"change":282,"percent_change":623,"volume":624,"transactions":9,"vwap":499},"2026-06-30",-2.16,2073200,{"date":626,"open":478,"high":543,"low":469,"close":542,"change":204,"percent_change":627,"volume":628,"transactions":9,"vwap":542},"2026-06-29",-1.22,2019100,{"date":630,"open":499,"high":380,"low":499,"close":391,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":391},"2026-06-26",0.13,4.13,4579900,{"date":635,"open":447,"high":390,"low":359,"close":448,"change":165,"percent_change":500,"volume":636,"transactions":9,"vwap":448},"2026-06-25",1617000,{"date":638,"open":469,"high":372,"low":318,"close":329,"change":204,"percent_change":587,"volume":639,"transactions":9,"vwap":329},"2026-06-24",2183900,{"date":641,"open":359,"high":390,"low":359,"close":492,"change":330,"percent_change":642,"volume":643,"transactions":9,"vwap":492},"2026-06-23",2.27,1783700,{"date":645,"open":359,"high":447,"low":359,"close":317,"change":198,"percent_change":198,"volume":646,"transactions":9,"vwap":317},"2026-06-22",1105000,{"date":648,"open":317,"high":492,"low":308,"close":317,"change":238,"percent_change":463,"volume":649,"transactions":9,"vwap":317},"2026-06-18",3383800,{"date":651,"open":499,"high":469,"low":338,"close":359,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":359},"2026-06-17",-0.13,-4.06,2590000,{"date":656,"open":542,"high":543,"low":390,"close":469,"change":198,"percent_change":198,"volume":657,"transactions":9,"vwap":469},"2026-06-16",1266700,{"date":659,"open":542,"high":543,"low":399,"close":469,"change":204,"percent_change":660,"volume":661,"transactions":9,"vwap":469},"2026-06-15",-1.23,1084900,{"date":663,"open":542,"high":664,"low":383,"close":542,"change":165,"percent_change":615,"volume":665,"transactions":9,"vwap":542},"2026-06-12",3.27,1149100,{"date":667,"open":372,"high":664,"low":499,"close":382,"change":198,"percent_change":198,"volume":668,"transactions":9,"vwap":382},"2026-06-11",1273400,{"date":670,"open":479,"high":610,"low":469,"close":382,"change":282,"percent_change":606,"volume":671,"transactions":9,"vwap":382},"2026-06-10",1907400,{"date":673,"open":542,"high":610,"low":372,"close":391,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":391},"2026-06-09",0.08,2.5,2720900,{"date":678,"open":469,"high":372,"low":399,"close":469,"change":165,"percent_change":493,"volume":679,"transactions":9,"vwap":469},"2026-06-08",1432200,{"date":681,"open":366,"high":383,"low":366,"close":499,"change":71,"percent_change":682,"volume":683,"transactions":9,"vwap":499},"2026-06-05",1.6,2015400,{"date":685,"open":317,"high":499,"low":338,"close":329,"change":330,"percent_change":331,"volume":686,"transactions":9,"vwap":329},"2026-06-04",1961700,{"date":688,"open":318,"high":448,"low":338,"close":338,"change":310,"percent_change":689,"volume":690,"transactions":9,"vwap":338},"2026-06-03",-2.56,1780600,{"date":692,"open":359,"high":492,"low":308,"close":447,"change":71,"percent_change":693,"volume":694,"transactions":9,"vwap":447},"2026-06-02",1.62,1052400,{"date":696,"open":308,"high":328,"low":345,"close":337,"change":19,"percent_change":697,"volume":698,"transactions":9,"vwap":337},"2026-06-01",-0.65,1606500,{"date":700,"open":338,"high":328,"low":413,"close":318,"change":52,"percent_change":701,"volume":702,"transactions":9,"vwap":318},"2026-05-29",1.31,3173900,{"date":704,"open":280,"high":337,"low":280,"close":308,"change":165,"percent_change":130,"volume":705,"transactions":9,"vwap":308},"2026-05-28",1476200,{"date":707,"open":345,"high":359,"low":291,"close":345,"change":238,"percent_change":339,"volume":708,"transactions":9,"vwap":345},"2026-05-27",1411000,{"date":710,"open":352,"high":338,"low":352,"close":291,"change":261,"percent_change":711,"volume":712,"transactions":9,"vwap":291},"2026-05-26",0.33,883300,{"date":714,"open":352,"high":345,"low":245,"close":280,"change":238,"percent_change":715,"volume":716,"transactions":9,"vwap":280},"2026-05-22",0.67,1380400,{"date":718,"open":274,"high":291,"low":246,"close":309,"change":238,"percent_change":239,"volume":719,"transactions":9,"vwap":309},"2026-05-21",1386900,{"date":721,"open":274,"high":352,"low":229,"close":245,"change":238,"percent_change":239,"volume":722,"transactions":9,"vwap":245},"2026-05-20",1258700,{"date":724,"open":291,"high":345,"low":229,"close":274,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":274},"2026-05-19",-0.09,-2.97,1553500,{"date":729,"open":352,"high":338,"low":352,"close":345,"change":52,"percent_change":346,"volume":730,"transactions":9,"vwap":345},"2026-05-18",1272900,{"date":732,"open":352,"high":327,"low":274,"close":352,"change":282,"percent_change":733,"volume":734,"transactions":9,"vwap":352},"2026-05-15",-2.29,1295600,{"date":736,"open":413,"high":448,"low":413,"close":308,"change":52,"percent_change":737,"volume":738,"transactions":9,"vwap":308},"2026-05-14",1.32,1393000,{"date":740,"open":327,"high":345,"low":352,"close":327,"change":19,"percent_change":741,"volume":742,"transactions":9,"vwap":327},"2026-05-13",-0.66,1227200,{"date":744,"open":308,"high":308,"low":309,"close":413,"change":198,"percent_change":198,"volume":745,"transactions":9,"vwap":413},"2026-05-12",1529000,{"date":747,"open":329,"high":447,"low":327,"close":413,"change":282,"percent_change":748,"volume":749,"transactions":9,"vwap":413},"2026-05-11",-2.25,1880300,{"date":751,"open":366,"high":448,"low":318,"close":366,"change":198,"percent_change":198,"volume":752,"transactions":9,"vwap":366},"2026-05-08",1509100,{"date":754,"open":327,"high":499,"low":327,"close":366,"change":421,"percent_change":309,"volume":755,"transactions":9,"vwap":366},"2026-05-07",2462500,{"date":757,"open":308,"high":318,"low":291,"close":327,"change":301,"percent_change":120,"volume":758,"transactions":9,"vwap":327},"2026-05-06",1991500,{"date":760,"open":274,"high":338,"low":229,"close":345,"change":105,"percent_change":761,"volume":762,"transactions":9,"vwap":345},"2026-05-05",3.77,1873200,{"date":764,"open":352,"high":308,"low":220,"close":268,"change":536,"percent_change":765,"volume":766,"transactions":9,"vwap":268},"2026-05-04",-3.31,1433600,{"date":768,"open":338,"high":338,"low":309,"close":327,"change":301,"percent_change":120,"volume":769,"transactions":9,"vwap":327},"2026-05-01",2191700,{"date":771,"open":280,"high":308,"low":352,"close":345,"change":165,"percent_change":173,"volume":772,"transactions":9,"vwap":345},"2026-04-30",1261100,{"date":774,"open":338,"high":317,"low":298,"close":280,"change":310,"percent_change":775,"volume":776,"transactions":9,"vwap":280},"2026-04-29",-2.6,1617800,{"date":778,"open":280,"high":318,"low":298,"close":337,"change":674,"percent_change":779,"volume":780,"transactions":9,"vwap":337},"2026-04-28",2.67,3100500,{"date":782,"open":345,"high":337,"low":309,"close":280,"change":320,"percent_change":783,"volume":784,"transactions":9,"vwap":280},"2026-04-27",-1.96,3430900,{"date":786,"open":211,"high":308,"low":211,"close":308,"change":631,"percent_change":787,"volume":788,"transactions":9,"vwap":308},"2026-04-24",4.44,2340900,{"date":790,"open":186,"high":230,"low":17,"close":229,"change":261,"percent_change":262,"volume":791,"transactions":9,"vwap":229},"2026-04-23",2669000,{"date":793,"open":245,"high":309,"low":246,"close":268,"change":19,"percent_change":794,"volume":795,"transactions":9,"vwap":268},"2026-04-22",-0.68,2106100,{"date":797,"open":352,"high":345,"low":268,"close":274,"change":569,"percent_change":798,"volume":799,"transactions":9,"vwap":274},"2026-04-21",-1.67,2692400,{"date":801,"open":229,"high":352,"low":220,"close":352,"change":165,"percent_change":802,"volume":803,"transactions":9,"vwap":352},"2026-04-20",1.01,3445800,{"date":805,"open":194,"high":298,"low":194,"close":245,"change":631,"percent_change":806,"volume":807,"transactions":9,"vwap":245},"2026-04-17",4.59,2306800,{"date":809,"open":17,"high":186,"low":16,"close":194,"change":238,"percent_change":810,"volume":811,"transactions":9,"vwap":194},"2026-04-16",0.71,2001700,{"date":813,"open":814,"high":197,"low":815,"close":816,"change":71,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-04-15",2.76,2.75,2.81,1.81,1794800,{"date":820,"open":821,"high":822,"low":821,"close":814,"change":674,"percent_change":352,"volume":823,"transactions":9,"vwap":814},"2026-04-14",2.65,2.77,2108400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":238,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-04-13",2.62,2.7,2.61,2.68,0.75,2173300,{"date":833,"open":834,"high":835,"low":826,"close":836,"change":261,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-04-10",2.64,2.71,2.66,0.38,1820500,{"date":840,"open":841,"high":821,"low":828,"close":821,"change":198,"percent_change":198,"volume":842,"transactions":9,"vwap":821},"2026-04-09",2.63,2055900,{"date":844,"open":18,"high":815,"low":841,"close":821,"change":238,"percent_change":845,"volume":846,"transactions":9,"vwap":821},"2026-04-08",0.76,2135500,{"date":848,"open":841,"high":779,"low":849,"close":841,"change":301,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-04-07",2.6,-0.38,1556700,{"date":853,"open":854,"high":821,"low":855,"close":834,"change":330,"percent_change":18,"volume":856,"transactions":9,"vwap":834},"2026-04-06",2.56,2.52,2086500,{"date":858,"open":859,"high":828,"low":855,"close":860,"change":310,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-02",2.54,2.57,-3.02,1754500,{"date":864,"open":835,"high":18,"low":865,"close":821,"change":320,"percent_change":866,"volume":867,"transactions":9,"vwap":821},"2026-04-01",2.58,-2.21,4101500,{"date":869,"open":836,"high":18,"low":849,"close":835,"change":421,"percent_change":870,"volume":871,"transactions":9,"vwap":835},"2026-03-31",3.44,3569500,{"date":873,"open":874,"high":841,"low":177,"close":826,"change":400,"percent_change":875,"volume":876,"transactions":9,"vwap":826},"2026-03-30",2.51,6.07,3215700,{"date":878,"open":849,"high":826,"low":177,"close":177,"change":652,"percent_change":879,"volume":880,"transactions":9,"vwap":177},"2026-03-27",-5,4442800,{"date":882,"open":836,"high":883,"low":884,"close":849,"change":282,"percent_change":885,"volume":886,"transactions":9,"vwap":849},"2026-03-26",2.73,2.59,-2.62,3547400,{"date":888,"open":18,"high":889,"low":821,"close":779,"change":19,"percent_change":890,"volume":891,"transactions":9,"vwap":779},"2026-03-25",2.74,-0.74,1972800,{"date":893,"open":822,"high":15,"low":829,"close":894,"change":725,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-03-24",2.69,-3.24,3519300,{"date":898,"open":186,"high":211,"low":822,"close":15,"change":198,"percent_change":198,"volume":899,"transactions":9,"vwap":15},"2026-03-23",3855600,{"date":901,"open":222,"high":246,"low":15,"close":15,"change":536,"percent_change":902,"volume":903,"transactions":9,"vwap":15},"2026-03-20",-3.47,5142100,{"date":905,"open":222,"high":229,"low":186,"close":211,"change":115,"percent_change":906,"volume":907,"transactions":9,"vwap":211},"2026-03-19",-1.03,3458400,{"date":909,"open":268,"high":230,"low":222,"close":220,"change":569,"percent_change":910,"volume":911,"transactions":9,"vwap":220},"2026-03-18",-1.69,2304200,{"date":913,"open":274,"high":352,"low":268,"close":245,"change":561,"percent_change":914,"volume":915,"transactions":9,"vwap":245},"2026-03-17",2.07,3909800,{"date":917,"open":274,"high":230,"low":222,"close":246,"change":198,"percent_change":198,"volume":918,"transactions":9,"vwap":246},"2026-03-16",2224400,{"date":920,"open":291,"high":413,"low":222,"close":246,"change":310,"percent_change":921,"volume":922,"transactions":9,"vwap":246},"2026-03-13",-2.68,2571300,{"date":924,"open":230,"high":280,"low":229,"close":309,"change":301,"percent_change":120,"volume":925,"transactions":9,"vwap":309},"2026-03-12",2097400,{"date":927,"open":327,"high":327,"low":274,"close":352,"change":204,"percent_change":110,"volume":928,"transactions":9,"vwap":352},"2026-03-11",2425200,{"date":930,"open":308,"high":308,"low":309,"close":345,"change":204,"percent_change":415,"volume":931,"transactions":9,"vwap":345},"2026-03-10",3008000,{"date":933,"open":280,"high":317,"low":268,"close":359,"change":261,"percent_change":711,"volume":934,"transactions":9,"vwap":359},"2026-03-09",3760800,{"date":936,"open":337,"high":318,"low":280,"close":308,"change":320,"percent_change":321,"volume":937,"transactions":9,"vwap":308},"2026-03-06",1851100,{"date":939,"open":448,"high":399,"low":318,"close":329,"change":569,"percent_change":940,"volume":941,"transactions":9,"vwap":329},"2026-03-05",-1.58,2491500,{"date":943,"open":492,"high":469,"low":359,"close":499,"change":71,"percent_change":682,"volume":944,"transactions":9,"vwap":499},"2026-03-04",7459500,{"date":946,"open":447,"high":492,"low":291,"close":329,"change":282,"percent_change":947,"volume":948,"transactions":9,"vwap":329},"2026-03-03",-2.19,1856900,{"date":950,"open":328,"high":390,"low":317,"close":390,"change":198,"percent_change":198,"volume":951,"transactions":9,"vwap":390},"2026-03-02",2067200,{"date":953,"open":542,"high":479,"low":399,"close":390,"change":320,"percent_change":954,"volume":955,"transactions":9,"vwap":390},"2026-02-27",-1.85,2402100,{"date":957,"open":448,"high":380,"low":448,"close":478,"change":421,"percent_change":187,"volume":958,"transactions":9,"vwap":478},"2026-02-26",2080800,{"date":960,"open":382,"high":372,"low":447,"close":492,"change":320,"percent_change":961,"volume":962,"transactions":9,"vwap":492},"2026-02-25",-1.86,2364900,{"date":964,"open":382,"high":372,"low":399,"close":383,"change":261,"percent_change":45,"volume":965,"transactions":9,"vwap":383},"2026-02-24",1693800,{"date":967,"open":383,"high":542,"low":390,"close":382,"change":301,"percent_change":968,"volume":969,"transactions":9,"vwap":382},"2026-02-23",-0.31,1381700,{"date":971,"open":448,"high":542,"low":328,"close":383,"change":421,"percent_change":211,"volume":972,"transactions":9,"vwap":383},"2026-02-20",1945500,{"date":974,"open":366,"high":448,"low":345,"close":447,"change":19,"percent_change":975,"volume":976,"transactions":9,"vwap":447},"2026-02-19",-0.63,2798900,{"date":978,"open":317,"high":469,"low":337,"close":448,"change":330,"percent_change":642,"volume":979,"transactions":9,"vwap":448},"2026-02-18",2682600,{"date":981,"open":499,"high":390,"low":359,"close":337,"change":282,"percent_change":982,"volume":983,"transactions":9,"vwap":337},"2026-02-17",-2.22,2388600,{"date":985,"open":308,"high":499,"low":413,"close":448,"change":517,"percent_change":986,"volume":987,"transactions":9,"vwap":448},"2026-02-13",3.96,3718800,{"date":989,"open":366,"high":329,"low":220,"close":345,"change":204,"percent_change":415,"volume":990,"transactions":9,"vwap":345},"2026-02-12",3199400,{"date":992,"open":469,"high":469,"low":413,"close":359,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":359},"2026-02-11",-0.11,-3.46,2321600,{"date":997,"open":543,"high":391,"low":499,"close":399,"change":569,"percent_change":998,"volume":999,"transactions":9,"vwap":399},"2026-02-10",-1.55,1659800,{"date":1001,"open":664,"high":664,"low":390,"close":372,"change":204,"percent_change":627,"volume":1002,"transactions":9,"vwap":372},"2026-02-09",2150200,{"date":1004,"open":372,"high":610,"low":382,"close":664,"change":52,"percent_change":1005,"volume":1006,"transactions":9,"vwap":664},"2026-02-06",1.24,2876400,{"date":1008,"open":447,"high":543,"low":359,"close":372,"change":674,"percent_change":859,"volume":1009,"transactions":9,"vwap":372},"2026-02-05",3886100,{"date":1011,"open":222,"high":372,"low":211,"close":448,"change":711,"percent_change":1012,"volume":1013,"transactions":9,"vwap":448},"2026-02-04",11.7,4869200,{"date":1015,"open":816,"high":195,"low":16,"close":197,"change":301,"percent_change":1016,"volume":1017,"transactions":9,"vwap":197},"2026-02-03",-0.35,2599400,{"date":1019,"open":816,"high":186,"low":16,"close":194,"change":198,"percent_change":198,"volume":1020,"transactions":9,"vwap":194},"2026-02-02",2231800,{"date":1022,"open":816,"high":186,"low":15,"close":194,"change":301,"percent_change":1016,"volume":1023,"transactions":9,"vwap":194},"2026-01-30",2362900,{"date":1025,"open":15,"high":187,"low":814,"close":186,"change":674,"percent_change":246,"volume":1026,"transactions":9,"vwap":186},"2026-01-29",2362000,{"date":1028,"open":222,"high":222,"low":889,"close":814,"change":536,"percent_change":1029,"volume":1030,"transactions":9,"vwap":814},"2026-01-28",-3.5,3249600,{"date":1032,"open":246,"high":246,"low":197,"close":213,"change":569,"percent_change":1033,"volume":1034,"transactions":9,"vwap":213},"2026-01-27",-1.72,3122300,{"date":1036,"open":413,"high":413,"low":246,"close":220,"change":373,"percent_change":1037,"volume":1038,"transactions":9,"vwap":220},"2026-01-26",-3.96,3166300,{"date":1040,"open":280,"high":308,"low":280,"close":345,"change":198,"percent_change":198,"volume":1041,"transactions":9,"vwap":345},"2026-01-23",2241100,{"date":1043,"open":329,"high":492,"low":291,"close":345,"change":310,"percent_change":1044,"volume":1045,"transactions":9,"vwap":345},"2026-01-22",-2.57,3332700,{"date":1047,"open":337,"high":448,"low":337,"close":366,"change":561,"percent_change":1048,"volume":1049,"transactions":9,"vwap":366},"2026-01-21",1.97,3325500,{"date":1051,"open":413,"high":359,"low":291,"close":338,"change":569,"percent_change":1052,"volume":1053,"transactions":9,"vwap":338},"2026-01-20",-1.61,2228800,{"date":1055,"open":308,"high":447,"low":345,"close":318,"change":165,"percent_change":1056,"volume":1057,"transactions":9,"vwap":318},"2026-01-16",0.98,3145800,{"date":1059,"open":366,"high":328,"low":359,"close":359,"change":115,"percent_change":1060,"volume":1061,"transactions":9,"vwap":359},"2026-01-15",-0.97,2843700,{"date":1063,"open":230,"high":447,"low":230,"close":318,"change":400,"percent_change":1064,"volume":1065,"transactions":9,"vwap":318},"2026-01-14",5.08,6134900,{"date":1067,"open":229,"high":352,"low":220,"close":230,"change":261,"percent_change":262,"volume":1068,"transactions":9,"vwap":230},"2026-01-13",2693900,{"date":1070,"open":280,"high":327,"low":229,"close":274,"change":310,"percent_change":1071,"volume":1072,"transactions":9,"vwap":274},"2026-01-12",-2.65,2782900,{"date":1074,"open":268,"high":413,"low":268,"close":327,"change":392,"percent_change":1075,"volume":1076,"transactions":9,"vwap":327},"2026-01-09",3.42,4451100,{"date":1078,"open":220,"high":309,"low":220,"close":268,"change":301,"percent_change":302,"volume":1079,"transactions":9,"vwap":268},"2026-01-08",4009400,{"date":1081,"open":229,"high":352,"low":268,"close":229,"change":310,"percent_change":1082,"volume":1083,"transactions":9,"vwap":229},"2026-01-07",-2.66,3157800,{"date":1085,"open":246,"high":345,"low":246,"close":291,"change":105,"percent_change":1086,"volume":1087,"transactions":9,"vwap":291},"2026-01-06",3.79,7020600,{"date":1089,"open":298,"high":309,"low":211,"close":246,"change":569,"percent_change":910,"volume":1090,"transactions":9,"vwap":246},"2026-01-05",33651300,{"date":1092,"open":268,"high":298,"low":187,"close":230,"change":165,"percent_change":247,"volume":1093,"transactions":9,"vwap":230},"2026-01-02",3718700,{"date":1095,"open":309,"high":352,"low":246,"close":268,"change":569,"percent_change":1096,"volume":1097,"transactions":9,"vwap":268},"2025-12-31",-1.68,3594400,{"date":1099,"open":246,"high":298,"low":222,"close":298,"change":71,"percent_change":1100,"volume":1101,"transactions":9,"vwap":298},"2025-12-30",1.71,4088700,{"date":1103,"open":211,"high":274,"low":186,"close":268,"change":52,"percent_change":1104,"volume":1105,"transactions":9,"vwap":268},"2025-12-29",1.39,9289100,{"date":1107,"open":195,"high":220,"low":187,"close":211,"change":261,"percent_change":1108,"volume":1109,"transactions":9,"vwap":211},"2025-12-26",0.35,3920300,{"date":1111,"open":213,"high":195,"low":194,"close":195,"change":301,"percent_change":1016,"volume":1112,"transactions":9,"vwap":195},"2025-12-24",4497700,{"date":1114,"open":309,"high":352,"low":211,"close":211,"change":993,"percent_change":1115,"volume":1116,"transactions":9,"vwap":211},"2025-12-23",-3.68,4147300,{"date":1118,"open":291,"high":345,"low":298,"close":352,"change":301,"percent_change":120,"volume":1119,"transactions":9,"vwap":352},"2025-12-22",3756700,{"date":1121,"open":345,"high":338,"low":230,"close":280,"change":115,"percent_change":353,"volume":1122,"transactions":9,"vwap":280},"2025-12-19",21244800,{"date":1124,"open":337,"high":337,"low":327,"close":345,"change":19,"percent_change":741,"volume":1125,"transactions":9,"vwap":345},"2025-12-18",4160700,{"date":1127,"open":318,"high":448,"low":413,"close":338,"change":115,"percent_change":1060,"volume":1128,"transactions":9,"vwap":338},"2025-12-17",6410300,{"date":1130,"open":317,"high":366,"low":413,"close":337,"change":19,"percent_change":697,"volume":1131,"transactions":9,"vwap":337},"2025-12-16",3961700,{"date":1133,"open":327,"high":492,"low":291,"close":318,"change":421,"percent_change":352,"volume":1134,"transactions":9,"vwap":318},"2025-12-15",7725000,{"date":1136,"open":345,"high":338,"low":309,"close":291,"change":198,"percent_change":198,"volume":1137,"transactions":9,"vwap":291},"2025-12-12",3563900,{"date":1139,"open":345,"high":308,"low":280,"close":291,"change":301,"percent_change":120,"volume":1140,"transactions":9,"vwap":291},"2025-12-11",2827400,{"date":1142,"open":280,"high":317,"low":280,"close":327,"change":261,"percent_change":711,"volume":1143,"transactions":9,"vwap":327},"2025-12-10",3891000,{"date":1145,"open":345,"high":308,"low":309,"close":291,"change":198,"percent_change":198,"volume":1146,"transactions":9,"vwap":291},"2025-12-09",3599700,{"date":1148,"open":317,"high":317,"low":352,"close":291,"change":725,"percent_change":1149,"volume":1150,"transactions":9,"vwap":291},"2025-12-08",-2.9,4264200,{"date":1152,"open":499,"high":382,"low":337,"close":318,"change":725,"percent_change":1153,"volume":1154,"transactions":9,"vwap":318},"2025-12-05",-2.82,3266900,{"date":1156,"open":380,"high":604,"low":390,"close":390,"change":652,"percent_change":1157,"volume":1158,"transactions":9,"vwap":390},"2025-12-04",-3.92,3444300,{"date":1160,"open":1161,"high":1162,"low":664,"close":604,"change":301,"percent_change":1163,"volume":1164,"transactions":9,"vwap":604},"2025-12-03",3.34,3.39,-0.3,2446600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":115,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-12-02",3.36,3.38,3.33,-0.89,1839900,{"date":1173,"open":1161,"high":1162,"low":1169,"close":1167,"change":282,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1167},"2025-12-01",-2.04,2599500,{"date":1177,"open":870,"high":1178,"low":1179,"close":1180,"change":261,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2025-11-28",3.46,3.4,3.43,0.29,1340000,{"date":1184,"open":1168,"high":1178,"low":1168,"close":1075,"change":52,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1075},"2025-11-26",1.18,3199100,{"date":1188,"open":1167,"high":870,"low":1167,"close":1168,"change":52,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1168},"2025-11-25",1.2,2691700,{"date":1192,"open":605,"high":1193,"low":391,"close":1161,"change":373,"percent_change":902,"volume":1194,"transactions":9,"vwap":1161},"2025-11-24",3.37,5131400,{"date":1196,"open":1179,"high":1197,"low":1168,"close":1178,"change":392,"percent_change":309,"volume":1198,"transactions":9,"vwap":1178},"2025-11-21",3.49,2345000,{"date":1200,"open":1075,"high":1201,"low":1167,"close":1167,"change":115,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1167},"2025-11-20",3.47,-0.88,2017300,{"date":1205,"open":1180,"high":1178,"low":605,"close":1162,"change":569,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1162},"2025-11-19",-1.45,1671200,{"date":1209,"open":605,"high":1178,"low":1161,"close":870,"change":674,"percent_change":1210,"volume":1211,"transactions":9,"vwap":870},"2025-11-18",2.38,2206900,{"date":1213,"open":1214,"high":1215,"low":1169,"close":1167,"change":652,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1167},"2025-11-17",3.5,3.52,-3.72,2427700,{"date":1219,"open":1178,"high":1220,"low":1179,"close":1197,"change":238,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1197},"2025-11-14",3.51,0.58,2532200,{"date":1224,"open":1225,"high":1220,"low":1225,"close":1201,"change":198,"percent_change":198,"volume":1226,"transactions":9,"vwap":1201},"2025-11-13",3.45,2174700,{"date":1228,"open":1179,"high":1229,"low":1179,"close":1201,"change":71,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1201},"2025-11-12",3.55,1.46,3997000,{"date":1233,"open":1162,"high":870,"low":1167,"close":1075,"change":52,"percent_change":1185,"volume":1234,"transactions":9,"vwap":1075},"2025-11-11",1764200,{"date":1236,"open":1162,"high":1180,"low":1161,"close":1168,"change":301,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1168},"2025-11-10",-0.29,1813300,{"date":1240,"open":543,"high":1075,"low":543,"close":1162,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1162},"2025-11-07",0.14,4.31,3644700,{"date":1245,"open":664,"high":604,"low":542,"close":478,"change":115,"percent_change":1246,"volume":1247,"transactions":9,"vwap":478},"2025-11-06",-0.91,2427000,{"date":1249,"open":380,"high":605,"low":372,"close":391,"change":19,"percent_change":1250,"volume":1251,"transactions":9,"vwap":391},"2025-11-05",-0.61,3737200,{"date":1253,"open":605,"high":1162,"low":380,"close":479,"change":320,"percent_change":1254,"volume":1255,"transactions":9,"vwap":479},"2025-11-04",-1.79,2842900,{"date":1257,"open":1179,"high":1075,"low":479,"close":1167,"change":282,"percent_change":1174,"volume":1258,"transactions":9,"vwap":1167},"2025-11-03",4863900,{"date":1260,"open":1214,"high":1261,"low":1180,"close":1180,"change":310,"percent_change":529,"volume":1262,"transactions":9,"vwap":1180},"2025-10-31",3.53,2284100,{"date":1264,"open":1225,"high":1265,"low":1225,"close":1220,"change":71,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1220},"2025-10-30",3.54,1.45,2509500,{"date":1269,"open":1229,"high":1270,"low":1180,"close":1178,"change":993,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1178},"2025-10-29",3.56,-3.08,3338300,{"date":1274,"open":1275,"high":1276,"low":1265,"close":1277,"change":569,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-10-28",3.6,3.63,3.57,-1.38,3637000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":310,"percent_change":623,"volume":1285,"transactions":9,"vwap":1284},"2025-10-27",3.7,3.59,3.62,3461700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1282,"change":261,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1282},"2025-10-24",3.72,3.76,3.64,0.27,3081300,{"date":1294,"open":1295,"high":1296,"low":1290,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-10-23",3.86,3.88,3.69,-0.16,-4.16,5069400,{"date":1302,"open":1282,"high":1303,"low":1282,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-10-22",3.89,3.85,0.17,4.62,4610300,{"date":1309,"open":1310,"high":1289,"low":1310,"close":1311,"change":261,"percent_change":1291,"volume":1312,"transactions":9,"vwap":1311},"2025-10-21",3.66,3.68,3410700,{"date":1314,"open":1315,"high":1316,"low":1276,"close":1317,"change":19,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-10-20",3.71,3.73,3.67,-0.54,1757100,{"date":1321,"open":1311,"high":1322,"low":1310,"close":1297,"change":198,"percent_change":198,"volume":1323,"transactions":9,"vwap":1297},"2025-10-17",3.75,2073500,{"date":1325,"open":1288,"high":761,"low":1290,"close":1297,"change":204,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1297},"2025-10-16",-1.07,2510100,{"date":1329,"open":1322,"high":1330,"low":1316,"close":1316,"change":238,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1316},"2025-10-15",3.84,0.54,2008700,{"date":1334,"open":1335,"high":1336,"low":1284,"close":1315,"change":71,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1315},"2025-10-14",3.65,3.74,1.37,2376600,{"date":1340,"open":1335,"high":1282,"low":1283,"close":1310,"change":52,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1310},"2025-10-13",1.1,2822500,{"date":1344,"open":1336,"high":1289,"low":1345,"close":1284,"change":373,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1284},"2025-10-10",3.61,-3.21,2661400,{"date":1349,"open":1350,"high":1330,"low":1315,"close":1336,"change":1298,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1336},"2025-10-09",3.82,-4.1,2236200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":19,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-10-08",3.92,3.94,3.87,3.9,-0.51,2273800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1355,"change":569,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1355},"2025-10-07",3.97,4.02,3.91,-1.26,2433500,{"date":1369,"open":518,"high":518,"low":1370,"close":1363,"change":652,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2025-10-06",3.95,-3.17,2601900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":518,"change":204,"percent_change":1060,"volume":1378,"transactions":9,"vwap":518},"2025-10-03",4.15,4.2,4.09,2069000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":204,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-02",4.18,4.19,4.12,4.14,-0.96,2975800,{"date":1388,"open":1383,"high":1382,"low":1389,"close":1381,"change":261,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2025-10-01",4.11,0.24,2105800,{"date":1393,"open":632,"high":1382,"low":1389,"close":1394,"change":115,"percent_change":20,"volume":1395,"transactions":9,"vwap":1394},"2025-09-30",4.17,2514100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1376,"change":1298,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1376},"2025-09-29",4.39,4.41,4.16,-3.67,4627000,{"date":1404,"open":1405,"high":1406,"low":1394,"close":1407,"change":320,"percent_change":231,"volume":1408,"transactions":9,"vwap":1407},"2025-09-26",4.23,4.46,4.36,4915900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":282,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-09-25",4.48,4.51,4.4,4.42,-1.56,1175400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":115,"percent_change":741,"volume":1423,"transactions":9,"vwap":1422},"2025-09-24",4.52,4.56,4.47,4.49,1957400,{"date":1425,"open":1422,"high":176,"low":1411,"close":1419,"change":52,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1419},"2025-09-23",0.89,1570400,{"date":1429,"open":1406,"high":1412,"low":1430,"close":1411,"change":238,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1411},"2025-09-22",4.37,0.45,2182600,{"date":1434,"open":1435,"high":1420,"low":1436,"close":1406,"change":569,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1406},"2025-09-19",4.53,4.45,-1.11,4095600,{"date":1440,"open":1422,"high":1441,"low":1421,"close":1412,"change":52,"percent_change":1426,"volume":1442,"transactions":9,"vwap":1412},"2025-09-18",4.55,1608500,{"date":1444,"open":1445,"high":1446,"low":1406,"close":1421,"change":301,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1421},"2025-09-17",4.5,4.61,-0.22,2127400,{"date":1450,"open":1436,"high":1412,"low":1413,"close":1411,"change":536,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1411},"2025-09-16",-2.18,3258000,{"date":1454,"open":1441,"high":1455,"low":1412,"close":1456,"change":52,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-09-15",4.6,4.58,0.88,2037500,{"date":1460,"open":1421,"high":1441,"low":1436,"close":1461,"change":52,"percent_change":1426,"volume":1462,"transactions":9,"vwap":1461},"2025-09-12",4.54,1064000,{"date":1464,"open":1398,"high":1435,"low":1465,"close":1445,"change":517,"percent_change":889,"volume":1466,"transactions":9,"vwap":1445},"2025-09-11",4.38,1901600,{"date":1468,"open":1469,"high":1398,"low":1470,"close":1465,"change":392,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1465},"2025-09-10",4.3,4.26,2.34,1758400,{"date":1474,"open":1414,"high":1414,"low":1475,"close":1476,"change":471,"percent_change":1371,"volume":1477,"transactions":9,"vwap":1476},"2025-09-09",4.27,4.28,1372500,{"date":1479,"open":1480,"high":1406,"low":1469,"close":1414,"change":71,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1414},"2025-09-08",4.33,1.14,2087500,{"date":1484,"open":1485,"high":1414,"low":1469,"close":1430,"change":561,"percent_change":1104,"volume":1486,"transactions":9,"vwap":1430},"2025-09-05",4.34,3191600,{"date":1488,"open":1480,"high":1407,"low":1470,"close":1242,"change":238,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1242},"2025-09-04",0.47,1485700,{"date":1492,"open":1493,"high":1494,"low":1376,"close":1495,"change":71,"percent_change":1185,"volume":1496,"transactions":9,"vwap":1495},"2025-09-03",4.21,4.32,4.29,1379000,{"date":1498,"open":1493,"high":1470,"low":1394,"close":1499,"change":19,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-09-02",4.24,-0.47,1513200,{"date":1503,"open":1376,"high":1476,"low":1376,"close":1470,"change":52,"percent_change":493,"volume":1504,"transactions":9,"vwap":1470},"2025-08-29",1843200,{"date":1506,"open":1507,"high":1405,"low":1400,"close":1507,"change":261,"percent_change":1390,"volume":1508,"transactions":9,"vwap":1507},"2025-08-28",4.22,1276900,{"date":1510,"open":632,"high":1405,"low":632,"close":1493,"change":421,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1493},"2025-08-27",2.18,2580600,{"date":1514,"open":1384,"high":1394,"low":518,"close":1383,"change":19,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1383},"2025-08-26",-0.48,1833900,{"date":1518,"open":1519,"high":1400,"low":1520,"close":1384,"change":165,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1384},"2025-08-25",4.08,4.04,0.73,2017500,{"date":1524,"open":1525,"high":1376,"low":1525,"close":1389,"change":1241,"percent_change":1261,"volume":1526,"transactions":9,"vwap":1389},"2025-08-22",3.99,4929200,{"date":1528,"open":1525,"high":1364,"low":1370,"close":1363,"change":204,"percent_change":427,"volume":1529,"transactions":9,"vwap":1363},"2025-08-21",2282300,{"date":1531,"open":1532,"high":1377,"low":1525,"close":1533,"change":204,"percent_change":353,"volume":1534,"transactions":9,"vwap":1533},"2025-08-20",4.05,4.01,2422000,{"date":1536,"open":1537,"high":518,"low":1537,"close":1532,"change":561,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1532},"2025-08-19",4,1.5,2014000,{"date":1541,"open":1520,"high":1542,"low":1363,"close":1525,"change":115,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1525},"2025-08-18",4.07,-0.75,1762200,{"date":1546,"open":1532,"high":1547,"low":1525,"close":1364,"change":115,"percent_change":890,"volume":1548,"transactions":9,"vwap":1364},"2025-08-15",4.06,1631300,{"date":1550,"open":1364,"high":1542,"low":1363,"close":1532,"change":115,"percent_change":890,"volume":1551,"transactions":9,"vwap":1532},"2025-08-14",1424900,{"date":1553,"open":1363,"high":1377,"low":986,"close":1519,"change":517,"percent_change":345,"volume":1554,"transactions":9,"vwap":1519},"2025-08-13",2098200,{"date":1556,"open":1295,"high":1363,"low":1330,"close":986,"change":631,"percent_change":1162,"volume":1557,"transactions":9,"vwap":986},"2025-08-12",1523900,{"date":1559,"open":1560,"high":1525,"low":1561,"close":1561,"change":471,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-08-11",3.98,3.83,-3.53,1937200,{"date":1565,"open":1520,"high":1547,"low":1355,"close":1363,"change":282,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1363},"2025-08-08",-1.73,2041000,{"date":1569,"open":518,"high":518,"low":1533,"close":1520,"change":569,"percent_change":627,"volume":1570,"transactions":9,"vwap":1520},"2025-08-07",1929100,{"date":1572,"open":1356,"high":518,"low":1303,"close":1377,"change":400,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1377},"2025-08-06",3.81,2684900,{"date":1576,"open":1357,"high":1356,"low":1086,"close":1356,"change":421,"percent_change":1471,"volume":1577,"transactions":9,"vwap":1356},"2025-08-05",3540500,{"date":1579,"open":1350,"high":1295,"low":1086,"close":1304,"change":52,"percent_change":100,"volume":1580,"transactions":9,"vwap":1304},"2025-08-04",3156500,{"date":1582,"open":1537,"high":1520,"low":1583,"close":1573,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1573},"2025-08-01",3.8,-0.19,-4.75,5849100,{"date":1588,"open":1525,"high":1532,"low":1525,"close":1537,"change":198,"percent_change":198,"volume":1534,"transactions":9,"vwap":1537},"2025-07-31",{"date":1590,"open":1591,"high":1520,"low":1363,"close":1537,"change":115,"percent_change":890,"volume":1592,"transactions":9,"vwap":1537},"2025-07-30",4.03,4821600,{"date":1594,"open":1591,"high":1377,"low":1533,"close":1591,"change":261,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1591},"2025-07-29",0.25,1840200,{"date":1598,"open":1532,"high":1384,"low":1537,"close":1364,"change":282,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1364},"2025-07-28",-1.71,3056300,{"date":1602,"open":1383,"high":1394,"low":1591,"close":1377,"change":204,"percent_change":1060,"volume":1603,"transactions":9,"vwap":1377},"2025-07-25",5638500,{"date":1605,"open":1507,"high":1476,"low":518,"close":632,"change":94,"percent_change":1606,"volume":1607,"transactions":9,"vwap":632},"2025-07-24",-4.62,3195800,{"date":1609,"open":1495,"high":1407,"low":1499,"close":1480,"change":674,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1480},"2025-07-23",1.88,2891200,{"date":1613,"open":1375,"high":1475,"low":1375,"close":1614,"change":421,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-07-22",4.25,2.16,1446500,{"date":1618,"open":1382,"high":1614,"low":1375,"close":1400,"change":301,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1400},"2025-07-21",-0.24,1595800,{"date":1622,"open":1469,"high":1469,"low":1400,"close":1394,"change":310,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1394},"2025-07-18",-1.88,1684900,{"date":1626,"open":1469,"high":1627,"low":1382,"close":1614,"change":569,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1614},"2025-07-17",4.35,-1.16,2201300,{"date":1631,"open":1494,"high":1465,"low":1614,"close":1469,"change":238,"percent_change":1489,"volume":1632,"transactions":9,"vwap":1469},"2025-07-16",1694000,{"date":1634,"open":1485,"high":1465,"low":1475,"close":1476,"change":282,"percent_change":1052,"volume":1635,"transactions":9,"vwap":1476},"2025-07-15",2249000,{"date":1637,"open":1469,"high":1430,"low":1495,"close":1627,"change":71,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1627},"2025-07-14",1.16,2046400,{"date":1641,"open":1470,"high":1480,"low":1507,"close":1469,"change":198,"percent_change":198,"volume":1642,"transactions":9,"vwap":1469},"2025-07-11",1713500,{"date":1644,"open":1375,"high":1407,"low":1375,"close":1469,"change":400,"percent_change":1345,"volume":1645,"transactions":9,"vwap":1469},"2025-07-10",2871700,{"date":1647,"open":1394,"high":1493,"low":1384,"close":1375,"change":19,"percent_change":1515,"volume":1648,"transactions":9,"vwap":1375},"2025-07-09",1850200,{"date":1650,"open":1532,"high":1493,"low":1364,"close":1394,"change":105,"percent_change":835,"volume":1651,"transactions":9,"vwap":1394},"2025-07-08",3613500,{"date":1653,"open":1389,"high":1382,"low":1547,"close":1547,"change":725,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1547},"2025-07-07",-2.17,3000400,{"date":1657,"open":1389,"high":1394,"low":1519,"close":1375,"change":165,"percent_change":1521,"volume":1658,"transactions":9,"vwap":1375},"2025-07-03",1851500,{"date":1660,"open":1382,"high":1382,"low":1519,"close":1383,"change":94,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1383},"2025-07-02",-4.63,3050400,{"date":1664,"open":1614,"high":787,"low":1405,"close":1494,"change":165,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1494},"2025-07-01",0.7,3029600,{"date":1668,"open":1495,"high":1242,"low":1382,"close":1495,"change":52,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1495},"2025-06-30",0.94,2801100,{"date":1672,"open":1493,"high":1485,"low":1493,"close":1614,"change":165,"percent_change":810,"volume":1673,"transactions":9,"vwap":1614},"2025-06-27",2807800,{"date":1675,"open":1382,"high":1614,"low":632,"close":1507,"change":330,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1507},"2025-06-26",1.69,4572200,{"date":1679,"open":1475,"high":1476,"low":1384,"close":1375,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1375},"2025-06-25",-0.15,-3.49,2741200,{"date":1684,"open":1407,"high":1430,"low":1507,"close":1469,"change":19,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1469},"2025-06-24",-0.46,2126200,{"date":1688,"open":1430,"high":1406,"low":1382,"close":1494,"change":320,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1494},"2025-06-23",-1.37,1973900,{"date":1692,"open":1414,"high":787,"low":1494,"close":1465,"change":301,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1465},"2025-06-20",-0.23,3937800,{"date":1696,"open":1399,"high":1406,"low":1430,"close":1398,"change":115,"percent_change":794,"volume":1697,"transactions":9,"vwap":1398},"2025-06-18",1401400,{"date":1699,"open":1436,"high":1412,"low":1399,"close":1414,"change":725,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1414},"2025-06-17",-2,1385900,{"date":1703,"open":1441,"high":806,"low":1422,"close":1412,"change":238,"percent_change":1431,"volume":1704,"transactions":9,"vwap":1412},"2025-06-16",1764300,{"date":1706,"open":1441,"high":1455,"low":1436,"close":1422,"change":725,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1422},"2025-06-13",-1.97,2336200,{"date":1710,"open":1422,"high":1306,"low":1422,"close":1456,"change":330,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1456},"2025-06-12",1.55,2294600,{"date":1714,"open":1455,"high":176,"low":1445,"close":1412,"change":569,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1412},"2025-06-11",-1.1,2074900,{"date":1718,"open":1412,"high":806,"low":1445,"close":1420,"change":561,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1420},"2025-06-10",1.33,1517800,{"date":1722,"open":1422,"high":1456,"low":1406,"close":1445,"change":52,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1445},"2025-06-09",0.9,2508600,{"date":1726,"open":787,"high":1422,"low":1399,"close":1406,"change":392,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1406},"2025-06-06",2.29,3291200,{"date":1730,"open":1627,"high":1413,"low":1480,"close":1407,"change":261,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1407},"2025-06-05",0.23,2213200,{"date":1734,"open":1480,"high":1465,"low":1242,"close":1627,"change":261,"percent_change":1731,"volume":1735,"transactions":9,"vwap":1627},"2025-06-04",1519200,{"date":1737,"open":1381,"high":1465,"low":1384,"close":1485,"change":1738,"percent_change":1561,"volume":1739,"transactions":9,"vwap":1485},"2025-06-03",0.16,1988200,{"date":1741,"open":1493,"high":1507,"low":632,"close":1381,"change":569,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1381},"2025-06-02",-1.18,1529900,{"date":1745,"open":1382,"high":1499,"low":1384,"close":1405,"change":165,"percent_change":810,"volume":1746,"transactions":9,"vwap":1405},"2025-05-30",3197900,{"date":1748,"open":1507,"high":1470,"low":1381,"close":1376,"change":198,"percent_change":198,"volume":1749,"transactions":9,"vwap":1376},"2025-05-29",2297900,{"date":1751,"open":1376,"high":1507,"low":1400,"close":1376,"change":115,"percent_change":20,"volume":1752,"transactions":9,"vwap":1376},"2025-05-28",1749400,{"date":1754,"open":1375,"high":1499,"low":1383,"close":1405,"change":631,"percent_change":499,"volume":1755,"transactions":9,"vwap":1405},"2025-05-27",1497000,{"date":1757,"open":1377,"high":632,"low":1542,"close":518,"change":569,"percent_change":1758,"volume":1759,"transactions":9,"vwap":518},"2025-05-23",-1.2,1883500,{"date":1761,"open":1375,"high":1394,"low":1532,"close":1375,"change":19,"percent_change":1515,"volume":1762,"transactions":9,"vwap":1375},"2025-05-22",1625300,{"date":1764,"open":1507,"high":1470,"low":1400,"close":1394,"change":536,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1394},"2025-05-21",-2.34,1474300,{"date":1768,"open":1485,"high":1430,"low":1470,"close":1475,"change":536,"percent_change":733,"volume":1769,"transactions":9,"vwap":1475},"2025-05-20",1614800,{"date":1771,"open":1499,"high":1398,"low":1499,"close":1430,"change":71,"percent_change":1638,"volume":1772,"transactions":9,"vwap":1430},"2025-05-19",1378200,{"date":1774,"open":1242,"high":1627,"low":1495,"close":1494,"change":261,"percent_change":1731,"volume":1775,"transactions":9,"vwap":1494},"2025-05-16",1239000,{"date":1777,"open":1375,"high":1480,"low":1375,"close":1242,"change":1241,"percent_change":1167,"volume":1778,"transactions":9,"vwap":1242},"2025-05-15",1620200,{"date":1780,"open":1405,"high":1470,"low":1394,"close":1394,"change":282,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1394},"2025-05-14",-1.65,1435500,{"date":1784,"open":1469,"high":1469,"low":1507,"close":1499,"change":301,"percent_change":1619,"volume":1785,"transactions":9,"vwap":1499},"2025-05-13",1502900,{"date":1787,"open":1480,"high":1627,"low":1507,"close":1614,"change":561,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1614},"2025-05-12",1.43,2811000,{"date":1791,"open":1389,"high":1507,"low":1542,"close":1382,"change":330,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1382},"2025-05-09",1.7,1389500,{"date":1795,"open":1376,"high":1405,"low":1389,"close":1383,"change":282,"percent_change":798,"volume":1796,"transactions":9,"vwap":1383},"2025-05-08",1772000,{"date":1798,"open":1394,"high":1614,"low":1375,"close":1382,"change":165,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1382},"2025-05-07",0.72,1978200,{"date":1802,"open":1520,"high":1376,"low":1364,"close":1400,"change":392,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1400},"2025-05-06",2.46,2174900,{"date":1806,"open":1377,"high":1384,"low":1520,"close":1547,"change":198,"percent_change":198,"volume":1807,"transactions":9,"vwap":1547},"2025-05-05",3090400,{"date":1809,"open":1389,"high":632,"low":1591,"close":1547,"change":198,"percent_change":198,"volume":1810,"transactions":9,"vwap":1547},"2025-05-02",3194300,{"date":1812,"open":1525,"high":518,"low":1813,"close":1547,"change":392,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1547},"2025-05-01",3.93,2.53,1968000,{"date":1817,"open":1813,"high":1560,"low":1296,"close":986,"change":115,"percent_change":1543,"volume":1818,"transactions":9,"vwap":986},"2025-04-30",2045300,{"date":1820,"open":1537,"high":1591,"low":1365,"close":1525,"change":320,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1525},"2025-04-29",-1.48,1795100,{"date":1824,"open":1364,"high":1377,"low":1363,"close":1532,"change":238,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1532},"2025-04-28",0.5,1506900,{"date":1828,"open":1370,"high":1547,"low":1358,"close":1591,"change":674,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1591},"2025-04-25",2.03,2186200,{"date":1832,"open":986,"high":1537,"low":1303,"close":1370,"change":19,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1370},"2025-04-24",-0.5,1623000,{"date":1836,"open":1376,"high":1493,"low":1358,"close":1363,"change":674,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1363},"2025-04-23",2.06,2902300,{"date":1840,"open":761,"high":1356,"low":1289,"close":1303,"change":1241,"percent_change":1316,"volume":1841,"transactions":9,"vwap":1303},"2025-04-22",3555600,{"date":181,"open":1322,"high":1304,"low":1297,"close":1322,"change":198,"percent_change":198,"volume":1843,"transactions":9,"vwap":1322},2350400]