[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRSP":3,"homepage-market-summary":35,"stock-historical-BRSP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BRSP","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},"BrightSpire Capital, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","BrightSpire Capital Inc is an internally-managed commercial real estate credit REIT focused on originating, acquiring, financing and managing a diversified portfolio of commercial real estate debt and net lease real estate investments predominantly in the United States. CRE debt investments consist of first mortgage loans with the objective of generating consistent risk-adjusted returns. The operating segments of the company are Senior and Mezzanine Loans and Preferred Equity, Net Leased and Other Real Estate, Corporate and Other. Geographically, the company generates revenue from the United States.","47","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},16.7979,0.64,"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},3.81,3.88,3.93,3.79,3.83,-0.02,-0.52,1751877.281411,8973,3.8295,6.165,3.73,1087420.5004652152,3.3,2179,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},946253,345382245.616769,-17.71,"2025-04-22",[186,187,195,204,215,224,231,240,249,260,269,276,284,295,303,311,321,329,339,350,359,369,377,385,393,401,408,418,426,432,440,450,457,465,474,483,493,499,507,517,527,534,539,547,557,562,568,575,584,593,599,608,618,627,637,644,651,656,661,668,673,679,682,685,691,697,701,705,710,716,722,726,732,736,741,748,754,761,766,770,775,779,782,787,790,794,799,804,811,818,825,830,835,840,845,852,858,862,867,874,882,888,895,901,905,910,914,920,924,930,937,944,951,957,962,966,971,975,981,986,990,995,1000,1003,1007,1010,1013,1017,1023,1027,1032,1038,1041,1046,1050,1053,1057,1061,1064,1067,1073,1077,1081,1085,1088,1092,1096,1101,1105,1108,1113,1117,1122,1127,1131,1136,1140,1144,1148,1152,1156,1160,1164,1168,1172,1175,1180,1183,1186,1189,1193,1198,1201,1204,1208,1212,1216,1221,1226,1229,1233,1238,1242,1245,1248,1252,1256,1260,1264,1270,1273,1278,1282,1286,1289,1292,1295,1300,1304,1307,1310,1314,1317,1320,1324,1328,1331,1335,1340,1344,1348,1352,1356,1359,1363,1369,1373,1377,1381,1384,1388,1391,1395,1398,1401,1406,1410,1415,1419,1423,1429,1433,1440,1444,1448,1452,1455,1459,1463,1466,1471,1475,1479,1482,1487,1491,1496,1500,1505,1509,1513,1516,1519,1522,1525,1529,1533,1537,1540,1543,1546,1549,1552,1555,1559,1563,1566,1571,1574,1577,1579,1583,1586,1591,1595,1599,1602,1605,1609,1613,1617,1621,1624,1628,1632,1636,1639,1643,1647,1650,1653,1657,1661,1665,1671,1677,1682,1687,1690,1694,1698,1701,1706,1710,1715,1719,1723,1727,1730,1734,1737,1741,1744,1748,1752,1755,1760,1763,1769,1772,1776,1780,1783,1787,1791,1794,1798,1802,1806,1809,1812,1816,1819,1822,1826,1830,1834,1838,1841,1845,1848,1852,1856,1860,1866,1869,1874,1877,1881,1885,1888,1893,1897,1902,1906,1911,1914,1919,1921,1926,1929,1933,1938,1942,1946],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":31,"close":24,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",3.8,3.835,0,2324666.707617,10937,3.7897,{"date":196,"open":197,"high":22,"low":198,"close":24,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",3.91,3.82,-0.2,-4.96,2339916.979298,10883,3.8487,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.08,4.095,3.99,4.03,-0.03,-0.74,1150544.17915,6513,4.0349,{"date":216,"open":206,"high":217,"low":218,"close":219,"change":210,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",4.1,3.97,4.06,-0.73,1766049.956203,9367,4.0499,{"date":225,"open":219,"high":226,"low":209,"close":227,"change":191,"percent_change":191,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.16,4.09,2562019.297723,10258,4.1074,{"date":232,"open":233,"high":227,"low":234,"close":227,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.05,3.98,0.04,0.99,2316238.860772,11056,4.0432,{"date":241,"open":242,"high":242,"low":243,"close":233,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.32,4.01,-0.23,-5.37,3190542.661816,13112,4.0749,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.21,4.285,4.18,4.28,0.1,2.39,1788211.351687,9536,4.2457,{"date":261,"open":262,"high":251,"low":263,"close":253,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",4.19,4.14,0.03,0.72,1479916.968521,9358,4.1765,{"date":270,"open":253,"high":253,"low":206,"close":271,"change":210,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",4.15,-0.72,3989891.074182,9482,4.1311,{"date":277,"open":242,"high":278,"low":253,"close":253,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",4.325,-0.11,-2.56,1589494.89042,10782,4.2334,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",4.44,4.46,4.26,4.29,-0.14,-3.16,1480806.720473,10127,4.3282,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":191,"percent_change":191,"volume":300,"transactions":301,"vwap":302},"2026-09-15",4.43,4.4986,4.39,1582130.254048,8350,4.436,{"date":304,"open":286,"high":305,"low":306,"close":297,"change":25,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",4.47,4.4,-0.45,1956753.574205,9332,4.4363,{"date":312,"open":313,"high":314,"low":297,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",4.55,4.575,4.45,-0.04,-0.89,1970351.230727,8305,4.4696,{"date":322,"open":313,"high":313,"low":287,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",4.49,-0.07,-1.54,2373287.58129,11753,4.4823,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":324,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",4.62,4.647,4.545,4.56,-1.51,1168414.230032,8633,4.585,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",4.67,4.7241,4.61,4.63,-0.05,-1.07,980857.023445,9040,4.6342,{"date":351,"open":344,"high":352,"low":344,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",4.72,4.68,0.02,0.43,739326.277655,5629,4.6904,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":210,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",4.73,4.74,4.615,4.66,-0.64,897007.918393,7406,4.6524,{"date":370,"open":364,"high":371,"low":344,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.69,0.05,1.08,1090480.410536,7678,4.6706,{"date":378,"open":361,"high":361,"low":379,"close":380,"change":279,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.625,4.64,-2.32,979996.314988,6689,4.6627,{"date":386,"open":362,"high":387,"low":388,"close":389,"change":191,"percent_change":191,"volume":390,"transactions":391,"vwap":392},"2026-08-31",4.76,4.6918,4.75,1377420.873287,6001,4.7435,{"date":394,"open":395,"high":396,"low":389,"close":389,"change":210,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",4.78,4.81,-0.63,774582.872461,6063,4.7677,{"date":402,"open":395,"high":403,"low":387,"close":395,"change":117,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",4.815,-0.21,836681.346426,5933,4.7856,{"date":409,"open":410,"high":411,"low":395,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",4.88,4.91,4.79,-0.08,-1.64,801977.14506,5946,4.8092,{"date":419,"open":411,"high":411,"low":420,"close":421,"change":316,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",4.855,4.87,-0.81,619452.87346,6333,4.8724,{"date":427,"open":410,"high":428,"low":421,"close":411,"change":191,"percent_change":191,"volume":429,"transactions":430,"vwap":431},"2026-08-24",4.92,952744.918739,5374,4.8926,{"date":433,"open":410,"high":434,"low":435,"close":411,"change":372,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",4.915,4.825,1.03,1108634.83093,6251,4.8876,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":345,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",4.84,4.9,4.795,4.86,-1.02,892466.326082,7166,4.8452,{"date":451,"open":421,"high":452,"low":421,"close":411,"change":112,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",4.975,1.24,598774.454081,5683,4.9257,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":117,"percent_change":404,"volume":462,"transactions":463,"vwap":464},"2026-08-18",4.89,4.8099,4.85,807117.016787,6714,4.8544,{"date":466,"open":467,"high":468,"low":469,"close":445,"change":290,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",4.96,5,4.82,-2.8,1029480.078804,6429,4.8772,{"date":475,"open":476,"high":477,"low":478,"close":468,"change":264,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",4.98,5.04,4.97,0.6,656504.322089,7697,5.0014,{"date":484,"open":485,"high":486,"low":487,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",4.99,5.01,4.94,0.01,0.2,1926872.443716,8894,4.9792,{"date":494,"open":478,"high":495,"low":487,"close":467,"change":488,"percent_change":489,"volume":496,"transactions":497,"vwap":498},"2026-08-12",5.02,841316.439537,7986,4.9645,{"date":500,"open":501,"high":478,"low":502,"close":503,"change":372,"percent_change":94,"volume":504,"transactions":505,"vwap":506},"2026-08-11",4.93,4.905,4.95,1198820.47859,10652,4.9511,{"date":508,"open":509,"high":510,"low":511,"close":443,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",5.08,5.11,4.895,-0.22,-4.3,948004.779431,9401,4.9455,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",5.05,5.165,5.12,0.07,1.39,833010.636485,8693,5.1304,{"date":528,"open":529,"high":530,"low":476,"close":519,"change":372,"percent_change":51,"volume":531,"transactions":532,"vwap":533},"2026-08-06",5.03,5.075,1346695.101251,11556,5.0399,{"date":535,"open":485,"high":529,"low":428,"close":468,"change":354,"percent_change":132,"volume":536,"transactions":537,"vwap":538},"2026-08-05",1556885.03242,14788,4.9796,{"date":540,"open":541,"high":510,"low":487,"close":476,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",5.1,-0.15,-2.92,1621953.448466,12769,4.9953,{"date":548,"open":549,"high":550,"low":485,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",5.06,5.16,5.13,0.12,2.4,2009441.166485,12538,5.1158,{"date":558,"open":503,"high":495,"low":461,"close":486,"change":354,"percent_change":132,"volume":559,"transactions":560,"vwap":561},"2026-07-31",2226696.800028,10444,4.9853,{"date":563,"open":549,"high":564,"low":467,"close":485,"change":117,"percent_change":199,"volume":565,"transactions":566,"vwap":567},"2026-07-30",5.21,2485772.395631,12682,5.0326,{"date":569,"open":510,"high":564,"low":502,"close":468,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",-0.24,-4.58,3010500.844343,17577,4.9862,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":191,"percent_change":191,"volume":581,"transactions":582,"vwap":583},"2026-07-28",5.26,5.31,5.207,5.24,1443294.4183,8494,5.2521,{"date":585,"open":586,"high":587,"low":588,"close":580,"change":488,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",5.27,5.32,5.22,0.19,1716358.082913,7380,5.2407,{"date":594,"open":595,"high":578,"low":588,"close":595,"change":354,"percent_change":152,"volume":596,"transactions":597,"vwap":598},"2026-07-24",5.23,1074440.209876,7010,5.2599,{"date":600,"open":601,"high":587,"low":602,"close":564,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",5.29,5.15,-0.13,-2.43,1253706.340762,7376,5.2075,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":324,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",5.42,5.44,5.305,5.34,-1.29,937055.960027,6904,5.339,{"date":619,"open":620,"high":610,"low":578,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",5.37,5.41,0.08,1.5,939223.95173,6021,5.3873,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",5.52,5.3,5.33,-0.16,-2.91,1664578.28398,8549,5.364,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":316,"percent_change":272,"volume":643,"transactions":9,"vwap":642},"2026-07-17",5.5,5.58,5.47,5.49,979700,{"date":645,"open":611,"high":646,"low":610,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-16",5.545,5.53,0.09,1.65,1433000,{"date":652,"open":653,"high":641,"low":653,"close":611,"change":648,"percent_change":654,"volume":655,"transactions":9,"vwap":611},"2026-07-15",5.38,1.68,1107200,{"date":657,"open":601,"high":621,"low":586,"close":658,"change":255,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-14",5.35,1.9,1040000,{"date":662,"open":658,"high":663,"low":664,"close":665,"change":279,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-13",5.4,5.195,5.25,-2.05,1812400,{"date":669,"open":613,"high":620,"low":587,"close":670,"change":235,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-10",5.36,0.75,1092300,{"date":674,"open":587,"high":675,"low":676,"close":587,"change":117,"percent_change":677,"volume":678,"transactions":9,"vwap":587},"2026-07-09",5.355,5.28,-0.19,1315400,{"date":680,"open":613,"high":610,"low":612,"close":631,"change":316,"percent_change":211,"volume":681,"transactions":9,"vwap":631},"2026-07-08",1425100,{"date":683,"open":620,"high":621,"low":587,"close":620,"change":117,"percent_change":677,"volume":684,"transactions":9,"vwap":620},"2026-07-07",2221000,{"date":686,"open":687,"high":641,"low":658,"close":653,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":653},"2026-07-06",5.45,-0.06,-1.1,2104800,{"date":692,"open":693,"high":629,"low":694,"close":611,"change":210,"percent_change":695,"volume":696,"transactions":9,"vwap":611},"2026-07-02",5.51,5.39,-0.55,3835700,{"date":698,"open":687,"high":642,"low":610,"close":641,"change":354,"percent_change":699,"volume":700,"transactions":9,"vwap":641},"2026-07-01",0.37,1887300,{"date":702,"open":587,"high":703,"low":676,"close":687,"change":210,"percent_change":695,"volume":704,"transactions":9,"vwap":687},"2026-06-30",5.485,3203200,{"date":706,"open":707,"high":640,"low":610,"close":708,"change":688,"percent_change":78,"volume":709,"transactions":9,"vwap":708},"2026-06-29",5.56,5.48,7082200,{"date":711,"open":641,"high":712,"low":713,"close":712,"change":112,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",5.54,5.435,1.09,3562000,{"date":717,"open":718,"high":719,"low":610,"close":708,"change":345,"percent_change":720,"volume":721,"transactions":9,"vwap":708},"2026-06-25",5.55,5.62,-0.9,2101100,{"date":723,"open":640,"high":724,"low":693,"close":647,"change":316,"percent_change":272,"volume":725,"transactions":9,"vwap":647},"2026-06-24",5.605,1661100,{"date":727,"open":629,"high":728,"low":642,"close":729,"change":522,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-23",5.599,5.57,1.27,1913300,{"date":733,"open":647,"high":734,"low":708,"close":639,"change":316,"percent_change":272,"volume":735,"transactions":9,"vwap":639},"2026-06-22",5.59,1762200,{"date":737,"open":641,"high":738,"low":739,"close":712,"change":648,"percent_change":649,"volume":740,"transactions":9,"vwap":712},"2026-06-18",5.637,5.46,2678700,{"date":742,"open":743,"high":744,"low":745,"close":687,"change":244,"percent_change":746,"volume":747,"transactions":9,"vwap":687},"2026-06-17",5.64,5.68,5.415,-4.05,2714800,{"date":749,"open":750,"high":751,"low":734,"close":744,"change":648,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-06-16",5.63,5.715,1.61,1532900,{"date":755,"open":756,"high":757,"low":758,"close":734,"change":210,"percent_change":759,"volume":760,"transactions":9,"vwap":734},"2026-06-15",5.67,5.7,5.585,-0.53,1329500,{"date":762,"open":743,"high":743,"low":763,"close":719,"change":354,"percent_change":764,"volume":765,"transactions":9,"vwap":719},"2026-06-12",5.575,0.36,935500,{"date":767,"open":756,"high":757,"low":640,"close":768,"change":210,"percent_change":759,"volume":769,"transactions":9,"vwap":768},"2026-06-11",5.6,1180800,{"date":771,"open":640,"high":772,"low":707,"close":750,"change":622,"percent_change":773,"volume":774,"transactions":9,"vwap":750},"2026-06-10",5.645,1.44,939300,{"date":776,"open":718,"high":768,"low":712,"close":718,"change":372,"percent_change":777,"volume":778,"transactions":9,"vwap":718},"2026-06-09",0.91,715300,{"date":780,"open":707,"high":640,"low":708,"close":639,"change":345,"percent_change":720,"volume":781,"transactions":9,"vwap":639},"2026-06-08",678000,{"date":783,"open":707,"high":784,"low":693,"close":718,"change":25,"percent_change":785,"volume":786,"transactions":9,"vwap":718},"2026-06-05",5.595,-0.36,534600,{"date":788,"open":718,"high":743,"low":647,"close":729,"change":522,"percent_change":730,"volume":789,"transactions":9,"vwap":729},"2026-06-04",645900,{"date":791,"open":718,"high":707,"low":739,"close":639,"change":413,"percent_change":792,"volume":793,"transactions":9,"vwap":639},"2026-06-03",-1.43,1455600,{"date":795,"open":796,"high":797,"low":718,"close":640,"change":210,"percent_change":759,"volume":798,"transactions":9,"vwap":640},"2026-06-02",5.61,5.675,1139000,{"date":800,"open":757,"high":801,"low":796,"close":796,"change":632,"percent_change":802,"volume":803,"transactions":9,"vwap":796},"2026-06-01",5.792,-2.77,878800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":354,"percent_change":157,"volume":810,"transactions":9,"vwap":809},"2026-05-29",5.75,5.785,5.73,5.77,1144700,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":117,"percent_change":816,"volume":817,"transactions":9,"vwap":806},"2026-05-28",5.74,5.775,5.71,-0.17,555200,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":622,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-27",5.69,5.78,5.76,1.41,742900,{"date":826,"open":756,"high":827,"low":719,"close":744,"change":488,"percent_change":828,"volume":829,"transactions":9,"vwap":744},"2026-05-26",5.695,0.18,971700,{"date":831,"open":757,"high":832,"low":833,"close":756,"change":210,"percent_change":759,"volume":834,"transactions":9,"vwap":756},"2026-05-22",5.735,5.65,695100,{"date":836,"open":744,"high":837,"low":838,"close":757,"change":191,"percent_change":191,"volume":839,"transactions":9,"vwap":757},"2026-05-21",5.725,5.635,809400,{"date":841,"open":833,"high":842,"low":750,"close":757,"change":235,"percent_change":843,"volume":844,"transactions":9,"vwap":757},"2026-05-20",5.755,0.71,867700,{"date":846,"open":847,"high":832,"low":750,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-19",5.72,5.66,-0.1,-1.74,661300,{"date":853,"open":813,"high":854,"low":855,"close":822,"change":112,"percent_change":856,"volume":857,"transactions":9,"vwap":822},"2026-05-18",5.82,5.705,1.05,942600,{"date":859,"open":815,"high":821,"low":750,"close":757,"change":688,"percent_change":860,"volume":861,"transactions":9,"vwap":757},"2026-05-15",-1.04,951200,{"date":863,"open":854,"high":864,"low":822,"close":822,"change":316,"percent_change":865,"volume":866,"transactions":9,"vwap":822},"2026-05-14",5.875,-0.69,1071100,{"date":868,"open":847,"high":869,"low":870,"close":871,"change":522,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-13",5.825,5.683,5.8,1.22,1125800,{"date":875,"open":876,"high":877,"low":878,"close":808,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":808},"2026-05-12",5.83,5.89,5.703,-0.09,-1.55,1654800,{"date":883,"open":884,"high":885,"low":821,"close":854,"change":542,"percent_change":886,"volume":887,"transactions":9,"vwap":854},"2026-05-11",5.97,5.99,-2.51,1219700,{"date":889,"open":890,"high":891,"low":892,"close":884,"change":235,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-05-08",5.95,6,5.9,0.67,647900,{"date":896,"open":890,"high":884,"low":897,"close":898,"change":25,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-07",5.91,5.93,-0.34,791700,{"date":902,"open":884,"high":884,"low":898,"close":890,"change":372,"percent_change":903,"volume":904,"transactions":9,"vwap":890},"2026-05-06",0.85,624200,{"date":906,"open":907,"high":897,"low":869,"close":892,"change":622,"percent_change":908,"volume":909,"transactions":9,"vwap":892},"2026-05-05",5.84,1.37,689000,{"date":911,"open":854,"high":892,"low":809,"close":854,"change":345,"percent_change":912,"volume":913,"transactions":9,"vwap":854},"2026-05-04",-0.85,789700,{"date":915,"open":907,"high":916,"low":871,"close":917,"change":522,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-01",5.88,5.87,1.21,537900,{"date":921,"open":809,"high":922,"low":809,"close":871,"change":191,"percent_change":191,"volume":923,"transactions":9,"vwap":871},"2026-04-30",5.86,963000,{"date":925,"open":926,"high":891,"low":807,"close":871,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":871},"2026-04-29",5.92,-0.27,-4.45,1180700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":191,"percent_change":191,"volume":936,"transactions":9,"vwap":935},"2026-04-28",6.08,6.13,6.025,6.07,843700,{"date":938,"open":939,"high":940,"low":941,"close":935,"change":488,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-04-27",6.02,6.09,6.0050001,0.17,711200,{"date":945,"open":939,"high":946,"low":947,"close":948,"change":354,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-24",6.11,5.98,6.06,0.33,655900,{"date":952,"open":948,"high":953,"low":947,"close":954,"change":25,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-23",6.065,6.04,-0.33,675600,{"date":958,"open":959,"high":959,"low":947,"close":948,"change":828,"percent_change":960,"volume":961,"transactions":9,"vwap":948},"2026-04-22",6.1,3.06,987400,{"date":963,"open":947,"high":954,"low":917,"close":916,"change":279,"percent_change":964,"volume":965,"transactions":9,"vwap":916},"2026-04-21",-1.84,702800,{"date":967,"open":968,"high":969,"low":897,"close":885,"change":488,"percent_change":942,"volume":970,"transactions":9,"vwap":885},"2026-04-20",5.94,5.995,548600,{"date":972,"open":884,"high":948,"low":968,"close":947,"change":522,"percent_change":973,"volume":974,"transactions":9,"vwap":947},"2026-04-17",1.18,872600,{"date":976,"open":968,"high":977,"low":978,"close":897,"change":688,"percent_change":979,"volume":980,"transactions":9,"vwap":897},"2026-04-16",5.96,5.881,-1.01,638400,{"date":982,"open":898,"high":983,"low":984,"close":884,"change":235,"percent_change":893,"volume":985,"transactions":9,"vwap":884},"2026-04-15",5.975,5.895,898100,{"date":987,"open":917,"high":898,"low":988,"close":898,"change":372,"percent_change":903,"volume":989,"transactions":9,"vwap":898},"2026-04-14",5.865,738900,{"date":991,"open":992,"high":993,"low":822,"close":916,"change":112,"percent_change":436,"volume":994,"transactions":9,"vwap":916},"2026-04-13",5.79,5.885,592200,{"date":996,"open":854,"high":922,"low":997,"close":854,"change":354,"percent_change":998,"volume":999,"transactions":9,"vwap":854},"2026-04-10",5.765,0.34,470900,{"date":1001,"open":813,"high":917,"low":813,"close":871,"change":488,"percent_change":942,"volume":1002,"transactions":9,"vwap":871},"2026-04-09",589300,{"date":1004,"open":847,"high":871,"low":757,"close":992,"change":589,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-04-08",3.39,832700,{"date":1008,"open":750,"high":743,"low":707,"close":768,"change":25,"percent_change":785,"volume":1009,"transactions":9,"vwap":768},"2026-04-07",920300,{"date":1011,"open":707,"high":833,"low":707,"close":719,"change":354,"percent_change":764,"volume":1012,"transactions":9,"vwap":719},"2026-04-06",643600,{"date":1014,"open":611,"high":1015,"low":611,"close":768,"change":235,"percent_change":265,"volume":1016,"transactions":9,"vwap":768},"2026-04-02",5.626,841700,{"date":1018,"open":796,"high":1019,"low":1020,"close":707,"change":316,"percent_change":1021,"volume":1022,"transactions":9,"vwap":707},"2026-04-01",5.625,5.555,-0.71,649200,{"date":1024,"open":718,"high":719,"low":708,"close":768,"change":117,"percent_change":1025,"volume":1026,"transactions":9,"vwap":768},"2026-03-31",-0.18,850900,{"date":1028,"open":707,"high":772,"low":1029,"close":796,"change":255,"percent_change":1030,"volume":1031,"transactions":9,"vwap":796},"2026-03-30",5.507,1.81,889400,{"date":1033,"open":719,"high":1034,"low":1035,"close":693,"change":290,"percent_change":1036,"volume":1037,"transactions":9,"vwap":693},"2026-03-27",5.648,5.495,-2.48,1179300,{"date":1039,"open":848,"high":808,"low":838,"close":833,"change":210,"percent_change":759,"volume":1040,"transactions":9,"vwap":833},"2026-03-26",712200,{"date":1042,"open":796,"high":820,"low":734,"close":744,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":744},"2026-03-25",0.14,2.53,840400,{"date":1047,"open":712,"high":1048,"low":693,"close":712,"change":25,"percent_change":785,"volume":1049,"transactions":9,"vwap":712},"2026-03-24",5.615,1344500,{"date":1051,"open":640,"high":827,"low":718,"close":707,"change":648,"percent_change":649,"volume":1052,"transactions":9,"vwap":707},"2026-03-23",1891700,{"date":1054,"open":750,"high":743,"low":663,"close":641,"change":290,"percent_change":1055,"volume":1056,"transactions":9,"vwap":641},"2026-03-20",-2.5,3114100,{"date":1058,"open":640,"high":1059,"low":646,"close":796,"change":191,"percent_change":191,"volume":1060,"transactions":9,"vwap":796},"2026-03-19",5.685,1511400,{"date":1062,"open":640,"high":743,"low":712,"close":796,"change":191,"percent_change":191,"volume":1063,"transactions":9,"vwap":796},"2026-03-18",1389800,{"date":1065,"open":833,"high":827,"low":768,"close":796,"change":191,"percent_change":191,"volume":1066,"transactions":9,"vwap":796},"2026-03-17",1060600,{"date":1068,"open":640,"high":1069,"low":1070,"close":796,"change":522,"percent_change":1071,"volume":1072,"transactions":9,"vwap":796},"2026-03-16",5.659,5.565,1.26,937600,{"date":1074,"open":743,"high":744,"low":647,"close":712,"change":324,"percent_change":1075,"volume":1076,"transactions":9,"vwap":712},"2026-03-13",-1.25,1049000,{"date":1078,"open":743,"high":757,"low":729,"close":796,"change":413,"percent_change":1079,"volume":1080,"transactions":9,"vwap":796},"2026-03-12",-1.41,1301400,{"date":1082,"open":757,"high":806,"low":796,"close":820,"change":316,"percent_change":1083,"volume":1084,"transactions":9,"vwap":820},"2026-03-11",-0.7,666100,{"date":1086,"open":820,"high":814,"low":719,"close":808,"change":354,"percent_change":157,"volume":1087,"transactions":9,"vwap":808},"2026-03-10",952100,{"date":1089,"open":719,"high":847,"low":1090,"close":815,"change":488,"percent_change":828,"volume":1091,"transactions":9,"vwap":815},"2026-03-09",5.455,1126900,{"date":1093,"open":992,"high":992,"low":848,"close":757,"change":816,"percent_change":1094,"volume":1095,"transactions":9,"vwap":757},"2026-03-06",-2.9,1212100,{"date":1097,"open":917,"high":898,"low":1098,"close":917,"change":324,"percent_change":1099,"volume":1100,"transactions":9,"vwap":917},"2026-03-05",5.81,-1.18,716400,{"date":1102,"open":877,"high":968,"low":854,"close":968,"change":255,"percent_change":1103,"volume":1104,"transactions":9,"vwap":968},"2026-03-04",1.71,715900,{"date":1106,"open":871,"high":892,"low":821,"close":907,"change":879,"percent_change":1107,"volume":1012,"transactions":9,"vwap":907},"2026-03-03",-1.52,{"date":1109,"open":847,"high":1110,"low":820,"close":898,"change":552,"percent_change":1111,"volume":1112,"transactions":9,"vwap":898},"2026-03-02",6.01,2.07,1108100,{"date":1114,"open":822,"high":1115,"low":822,"close":1098,"change":117,"percent_change":816,"volume":1116,"transactions":9,"vwap":1098},"2026-02-27",5.835,1026500,{"date":1118,"open":806,"high":1119,"low":806,"close":854,"change":255,"percent_change":1120,"volume":1121,"transactions":9,"vwap":854},"2026-02-26",5.845,1.75,915200,{"date":1123,"open":757,"high":1124,"low":833,"close":847,"change":112,"percent_change":1125,"volume":1126,"transactions":9,"vwap":847},"2026-02-25",5.728,1.06,640400,{"date":1128,"open":729,"high":820,"low":712,"close":848,"change":622,"percent_change":1129,"volume":1130,"transactions":9,"vwap":848},"2026-02-24",1.43,785600,{"date":1132,"open":757,"high":1133,"low":1020,"close":640,"change":542,"percent_change":1134,"volume":1135,"transactions":9,"vwap":640},"2026-02-23",5.795,-2.62,752000,{"date":1137,"open":821,"high":1115,"low":750,"close":808,"change":25,"percent_change":1138,"volume":1139,"transactions":9,"vwap":808},"2026-02-20",-0.35,948900,{"date":1141,"open":917,"high":892,"low":750,"close":806,"change":413,"percent_change":1142,"volume":1143,"transactions":9,"vwap":806},"2026-02-19",-1.37,1010300,{"date":1145,"open":718,"high":884,"low":739,"close":876,"change":264,"percent_change":1146,"volume":1147,"transactions":9,"vwap":876},"2026-02-18",0.52,1580000,{"date":1149,"open":808,"high":854,"low":1150,"close":871,"change":522,"percent_change":872,"volume":1151,"transactions":9,"vwap":871},"2026-02-17",5.631,788700,{"date":1153,"open":757,"high":806,"low":640,"close":808,"change":372,"percent_change":1154,"volume":1155,"transactions":9,"vwap":808},"2026-02-13",0.88,999800,{"date":1157,"open":877,"high":1158,"low":772,"close":744,"change":816,"percent_change":633,"volume":1159,"transactions":9,"vwap":744},"2026-02-12",5.915,1157300,{"date":1161,"open":968,"high":983,"low":1119,"close":1162,"change":688,"percent_change":446,"volume":1163,"transactions":9,"vwap":1162},"2026-02-11",5.85,755400,{"date":1165,"open":1162,"high":977,"low":907,"close":897,"change":648,"percent_change":1166,"volume":1167,"transactions":9,"vwap":897},"2026-02-10",1.55,854800,{"date":1169,"open":916,"high":877,"low":757,"close":854,"change":413,"percent_change":1170,"volume":1171,"transactions":9,"vwap":854},"2026-02-09",-1.36,1185000,{"date":1173,"open":898,"high":884,"low":922,"close":892,"change":191,"percent_change":191,"volume":1174,"transactions":9,"vwap":892},"2026-02-06",619400,{"date":1176,"open":939,"high":939,"low":984,"close":892,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":892},"2026-02-05",-0.12,-1.99,532100,{"date":1181,"open":891,"high":948,"low":890,"close":939,"change":488,"percent_change":942,"volume":1182,"transactions":9,"vwap":939},"2026-02-04",520600,{"date":1184,"open":891,"high":935,"low":897,"close":1110,"change":488,"percent_change":942,"volume":1185,"transactions":9,"vwap":1110},"2026-02-03",647400,{"date":1187,"open":891,"high":954,"low":916,"close":891,"change":354,"percent_change":949,"volume":1188,"transactions":9,"vwap":891},"2026-02-02",662400,{"date":1190,"open":933,"high":933,"low":864,"close":947,"change":632,"percent_change":1191,"volume":1192,"transactions":9,"vwap":947},"2026-01-30",-2.61,1151500,{"date":1194,"open":1195,"high":30,"low":885,"close":1196,"change":1043,"percent_change":1197,"volume":1026,"transactions":9,"vwap":1196},"2026-01-29",6.03,6.14,2.33,{"date":1199,"open":884,"high":946,"low":884,"close":891,"change":235,"percent_change":893,"volume":1200,"transactions":9,"vwap":891},"2026-01-28",1186700,{"date":1202,"open":892,"high":947,"low":916,"close":977,"change":112,"percent_change":94,"volume":1203,"transactions":9,"vwap":977},"2026-01-27",533800,{"date":1205,"open":897,"high":1206,"low":854,"close":892,"change":117,"percent_change":816,"volume":1207,"transactions":9,"vwap":892},"2026-01-26",5.935,424400,{"date":1209,"open":884,"high":939,"low":892,"close":897,"change":413,"percent_change":1210,"volume":1211,"transactions":9,"vwap":897},"2026-01-23",-1.34,485400,{"date":1213,"open":939,"high":1214,"low":947,"close":885,"change":117,"percent_change":816,"volume":1215,"transactions":9,"vwap":885},"2026-01-22",6.096,655300,{"date":1217,"open":898,"high":1218,"low":864,"close":891,"change":622,"percent_change":1219,"volume":1220,"transactions":9,"vwap":891},"2026-01-21",6.015,1.35,667100,{"date":1222,"open":916,"high":1223,"low":854,"close":926,"change":316,"percent_change":1224,"volume":1225,"transactions":9,"vwap":926},"2026-01-20",5.945,-0.67,585000,{"date":1227,"open":968,"high":891,"low":898,"close":977,"change":191,"percent_change":191,"volume":1228,"transactions":9,"vwap":977},"2026-01-16",517200,{"date":1230,"open":916,"high":884,"low":854,"close":977,"change":648,"percent_change":1231,"volume":1232,"transactions":9,"vwap":977},"2026-01-15",1.53,533600,{"date":1234,"open":813,"high":917,"low":847,"close":917,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":917},"2026-01-14",0.13,2.26,616700,{"date":1239,"open":917,"high":993,"low":837,"close":813,"change":279,"percent_change":1240,"volume":1241,"transactions":9,"vwap":813},"2026-01-13",-1.88,524400,{"date":1243,"open":854,"high":917,"low":992,"close":1162,"change":25,"percent_change":899,"volume":1244,"transactions":9,"vwap":1162},"2026-01-12",398800,{"date":1246,"open":897,"high":947,"low":1162,"close":917,"change":117,"percent_change":816,"volume":1247,"transactions":9,"vwap":917},"2026-01-09",492000,{"date":1249,"open":815,"high":898,"low":757,"close":916,"change":1043,"percent_change":1250,"volume":1251,"transactions":9,"vwap":916},"2026-01-08",2.44,681300,{"date":1253,"open":1162,"high":916,"low":813,"close":813,"change":849,"percent_change":1254,"volume":1255,"transactions":9,"vwap":813},"2026-01-07",-1.71,476700,{"date":1257,"open":806,"high":907,"low":1258,"close":907,"change":522,"percent_change":918,"volume":1259,"transactions":9,"vwap":907},"2026-01-06",5.655,759800,{"date":1261,"open":821,"high":876,"low":855,"close":809,"change":372,"percent_change":1262,"volume":1263,"transactions":9,"vwap":809},"2026-01-05",0.87,894500,{"date":1265,"open":768,"high":1266,"low":1267,"close":847,"change":552,"percent_change":1268,"volume":1269,"transactions":9,"vwap":847},"2026-01-02",5.805,5.574,2.14,696800,{"date":1271,"open":734,"high":1258,"low":1020,"close":768,"change":542,"percent_change":1191,"volume":1272,"transactions":9,"vwap":768},"2025-12-31",1231500,{"date":1274,"open":871,"high":1275,"low":813,"close":806,"change":345,"percent_change":1276,"volume":1277,"transactions":9,"vwap":806},"2025-12-30",5.815,-0.86,561000,{"date":1279,"open":922,"high":922,"low":1280,"close":871,"change":345,"percent_change":912,"volume":1281,"transactions":9,"vwap":871},"2025-12-29",5.744,662300,{"date":1283,"open":892,"high":1206,"low":1162,"close":1162,"change":316,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1162},"2025-12-26",-0.68,395400,{"date":1287,"open":877,"high":897,"low":907,"close":877,"change":354,"percent_change":998,"volume":1288,"transactions":9,"vwap":877},"2025-12-24",288600,{"date":1290,"open":877,"high":892,"low":1119,"close":917,"change":117,"percent_change":816,"volume":1291,"transactions":9,"vwap":917},"2025-12-23",849400,{"date":1293,"open":922,"high":892,"low":1162,"close":916,"change":117,"percent_change":816,"volume":1294,"transactions":9,"vwap":916},"2025-12-22",746700,{"date":1296,"open":968,"high":1297,"low":916,"close":877,"change":345,"percent_change":1298,"volume":1299,"transactions":9,"vwap":877},"2025-12-19",5.985,-0.84,1289800,{"date":1301,"open":926,"high":947,"low":926,"close":968,"change":264,"percent_change":1302,"volume":1303,"transactions":9,"vwap":968},"2025-12-18",0.51,784400,{"date":1305,"open":898,"high":977,"low":871,"close":897,"change":191,"percent_change":191,"volume":1306,"transactions":9,"vwap":897},"2025-12-17",1683500,{"date":1308,"open":977,"high":891,"low":892,"close":897,"change":316,"percent_change":1224,"volume":1309,"transactions":9,"vwap":897},"2025-12-16",866900,{"date":1311,"open":890,"high":885,"low":1312,"close":890,"change":354,"percent_change":998,"volume":1313,"transactions":9,"vwap":890},"2025-12-15",5.893,819200,{"date":1315,"open":898,"high":983,"low":898,"close":898,"change":191,"percent_change":191,"volume":1316,"transactions":9,"vwap":898},"2025-12-12",685000,{"date":1318,"open":898,"high":968,"low":916,"close":898,"change":264,"percent_change":1302,"volume":1319,"transactions":9,"vwap":898},"2025-12-11",609100,{"date":1321,"open":854,"high":1322,"low":854,"close":892,"change":372,"percent_change":903,"volume":1323,"transactions":9,"vwap":892},"2025-12-10",5.965,803100,{"date":1325,"open":876,"high":1162,"low":821,"close":1162,"change":372,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1162},"2025-12-09",0.86,652100,{"date":1329,"open":809,"high":907,"low":855,"close":871,"change":112,"percent_change":856,"volume":1330,"transactions":9,"vwap":871},"2025-12-08",969100,{"date":1332,"open":719,"high":806,"low":1333,"close":813,"change":622,"percent_change":823,"volume":1334,"transactions":9,"vwap":813},"2025-12-05",5.604,498600,{"date":1336,"open":808,"high":1337,"low":1019,"close":848,"change":879,"percent_change":1338,"volume":1339,"transactions":9,"vwap":848},"2025-12-04",5.749,-1.57,809800,{"date":1341,"open":756,"high":997,"low":848,"close":806,"change":522,"percent_change":1342,"volume":1343,"transactions":9,"vwap":806},"2025-12-03",1.23,538000,{"date":1345,"open":848,"high":820,"low":1346,"close":744,"change":235,"percent_change":843,"volume":1347,"transactions":9,"vwap":744},"2025-12-02",5.603,484000,{"date":1349,"open":768,"high":833,"low":712,"close":743,"change":264,"percent_change":1350,"volume":1351,"transactions":9,"vwap":743},"2025-12-01",0.53,1271100,{"date":1353,"open":744,"high":744,"low":1354,"close":796,"change":210,"percent_change":759,"volume":1355,"transactions":9,"vwap":796},"2025-11-28",5.572,236200,{"date":1357,"open":729,"high":757,"low":729,"close":743,"change":264,"percent_change":1350,"volume":1358,"transactions":9,"vwap":743},"2025-11-26",571000,{"date":1360,"open":693,"high":750,"low":693,"close":796,"change":1043,"percent_change":1361,"volume":1362,"transactions":9,"vwap":796},"2025-11-25",2.56,587800,{"date":1364,"open":629,"high":1365,"low":1366,"close":641,"change":345,"percent_change":1367,"volume":1368,"transactions":9,"vwap":641},"2025-11-24",5.535,5.445,-0.91,716700,{"date":1370,"open":611,"high":729,"low":663,"close":629,"change":1235,"percent_change":1371,"volume":1372,"transactions":9,"vwap":629},"2025-11-21",2.41,981100,{"date":1374,"open":639,"high":629,"low":653,"close":694,"change":345,"percent_change":1375,"volume":1376,"transactions":9,"vwap":694},"2025-11-20",-0.92,654800,{"date":1378,"open":694,"high":708,"low":653,"close":611,"change":372,"percent_change":1379,"volume":1380,"transactions":9,"vwap":611},"2025-11-19",0.93,753700,{"date":1382,"open":620,"high":610,"low":587,"close":694,"change":191,"percent_change":191,"volume":1383,"transactions":9,"vwap":694},"2025-11-18",844100,{"date":1385,"open":1386,"high":611,"low":658,"close":694,"change":210,"percent_change":695,"volume":1387,"transactions":9,"vwap":694},"2025-11-17",5.43,880100,{"date":1389,"open":739,"high":739,"low":587,"close":610,"change":316,"percent_change":220,"volume":1390,"transactions":9,"vwap":610},"2025-11-14",1186800,{"date":1392,"open":653,"high":641,"low":670,"close":739,"change":372,"percent_change":1393,"volume":1394,"transactions":9,"vwap":739},"2025-11-13",0.92,860900,{"date":1396,"open":642,"high":693,"low":694,"close":621,"change":688,"percent_change":689,"volume":1397,"transactions":9,"vwap":621},"2025-11-12",594000,{"date":1399,"open":611,"high":708,"low":1386,"close":641,"change":235,"percent_change":164,"volume":1400,"transactions":9,"vwap":641},"2025-11-11",537200,{"date":1402,"open":653,"high":611,"low":1403,"close":1386,"change":112,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1386},"2025-11-10",5.325,1.12,578200,{"date":1407,"open":670,"high":694,"low":601,"close":620,"change":264,"percent_change":1408,"volume":1409,"transactions":9,"vwap":620},"2025-11-07",0.56,1525600,{"date":1411,"open":658,"high":663,"low":1412,"close":613,"change":25,"percent_change":1413,"volume":1414,"transactions":9,"vwap":613},"2025-11-06",5.295,-0.37,647800,{"date":1416,"open":578,"high":663,"low":630,"close":670,"change":522,"percent_change":1417,"volume":1418,"transactions":9,"vwap":670},"2025-11-05",1.32,806000,{"date":1420,"open":550,"high":630,"low":550,"close":601,"change":552,"percent_change":1421,"volume":1422,"transactions":9,"vwap":601},"2025-11-04",2.32,766100,{"date":1424,"open":1425,"high":1426,"low":551,"close":1427,"change":488,"percent_change":589,"volume":1428,"transactions":9,"vwap":1427},"2025-11-03",5.18,5.19,5.17,701200,{"date":1430,"open":1425,"high":564,"low":551,"close":550,"change":316,"percent_change":1431,"volume":1432,"transactions":9,"vwap":550},"2025-10-31",-0.77,756300,{"date":1434,"open":564,"high":1435,"low":1436,"close":1437,"change":25,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-30",5.275,5.14,5.2,-0.38,620700,{"date":1441,"open":564,"high":641,"low":1425,"close":588,"change":210,"percent_change":1442,"volume":1443,"transactions":9,"vwap":588},"2025-10-29",-0.57,822600,{"date":1445,"open":587,"high":631,"low":580,"close":665,"change":413,"percent_change":1446,"volume":1447,"transactions":9,"vwap":665},"2025-10-28",-1.5,511200,{"date":1449,"open":578,"high":670,"low":676,"close":631,"change":264,"percent_change":1450,"volume":1451,"transactions":9,"vwap":631},"2025-10-27",0.57,455500,{"date":1453,"open":620,"high":653,"low":601,"close":630,"change":117,"percent_change":677,"volume":1454,"transactions":9,"vwap":630},"2025-10-24",346400,{"date":1456,"open":653,"high":653,"low":1435,"close":578,"change":324,"percent_change":1457,"volume":1458,"transactions":9,"vwap":578},"2025-10-23",-1.3,525600,{"date":1460,"open":630,"high":694,"low":630,"close":653,"change":622,"percent_change":1461,"volume":1462,"transactions":9,"vwap":653},"2025-10-22",1.51,585600,{"date":1464,"open":630,"high":631,"low":577,"close":630,"change":191,"percent_change":191,"volume":1465,"transactions":9,"vwap":630},"2025-10-21",408200,{"date":1467,"open":676,"high":587,"low":1468,"close":630,"change":235,"percent_change":1469,"volume":1470,"transactions":9,"vwap":630},"2025-10-20",5.215,0.76,538100,{"date":1472,"open":1426,"high":676,"low":1425,"close":577,"change":622,"percent_change":1473,"volume":1474,"transactions":9,"vwap":577},"2025-10-17",1.54,505800,{"date":1476,"open":631,"high":658,"low":1427,"close":1425,"change":290,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1425},"2025-10-16",-2.63,813500,{"date":1480,"open":613,"high":694,"low":601,"close":587,"change":117,"percent_change":677,"volume":1481,"transactions":9,"vwap":587},"2025-10-15",703400,{"date":1483,"open":1437,"high":1484,"low":1437,"close":631,"change":648,"percent_change":1485,"volume":1486,"transactions":9,"vwap":631},"2025-10-14",5.345,1.72,754200,{"date":1488,"open":551,"high":665,"low":510,"close":580,"change":942,"percent_change":1489,"volume":1490,"transactions":9,"vwap":580},"2025-10-13",3.35,457200,{"date":1492,"open":541,"high":1427,"low":1493,"close":1493,"change":316,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-10",5.07,-0.78,874500,{"date":1497,"open":602,"high":1425,"low":549,"close":510,"change":688,"percent_change":1498,"volume":1499,"transactions":9,"vwap":510},"2025-10-09",-1.16,685300,{"date":1501,"open":1502,"high":1425,"low":1502,"close":1427,"change":622,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1427},"2025-10-08",5.09,1.57,564000,{"date":1506,"open":541,"high":550,"low":1493,"close":1502,"change":210,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1502},"2025-10-07",-0.59,741300,{"date":1510,"open":653,"high":653,"low":521,"close":521,"change":927,"percent_change":1511,"volume":1512,"transactions":9,"vwap":521},"2025-10-06",-5.01,901900,{"date":1514,"open":621,"high":693,"low":653,"close":694,"change":488,"percent_change":589,"volume":1515,"transactions":9,"vwap":694},"2025-10-03",408800,{"date":1517,"open":621,"high":687,"low":613,"close":653,"change":210,"percent_change":695,"volume":1518,"transactions":9,"vwap":653},"2025-10-02",466500,{"date":1520,"open":620,"high":687,"low":658,"close":621,"change":25,"percent_change":1413,"volume":1521,"transactions":9,"vwap":621},"2025-10-01",600000,{"date":1523,"open":663,"high":611,"low":1484,"close":1386,"change":290,"percent_change":886,"volume":1524,"transactions":9,"vwap":1386},"2025-09-30",640100,{"date":1526,"open":833,"high":833,"low":693,"close":729,"change":324,"percent_change":1527,"volume":1528,"transactions":9,"vwap":729},"2025-09-29",-1.24,601700,{"date":1530,"open":796,"high":1531,"low":768,"close":743,"change":264,"percent_change":1350,"volume":1532,"transactions":9,"vwap":743},"2025-09-26",5.665,541400,{"date":1534,"open":848,"high":1531,"low":768,"close":796,"change":324,"percent_change":1535,"volume":1536,"transactions":9,"vwap":796},"2025-09-25",-1.23,474200,{"date":1538,"open":756,"high":808,"low":848,"close":744,"change":117,"percent_change":1025,"volume":1539,"transactions":9,"vwap":744},"2025-09-24",855300,{"date":1541,"open":806,"high":1266,"low":756,"close":820,"change":688,"percent_change":860,"volume":1542,"transactions":9,"vwap":820},"2025-09-23",708100,{"date":1544,"open":992,"high":1266,"low":847,"close":806,"change":345,"percent_change":1276,"volume":1545,"transactions":9,"vwap":806},"2025-09-22",894700,{"date":1547,"open":821,"high":876,"low":813,"close":871,"change":264,"percent_change":1146,"volume":1548,"transactions":9,"vwap":871},"2025-09-19",1817800,{"date":1550,"open":815,"high":1098,"low":744,"close":809,"change":622,"percent_change":823,"volume":1551,"transactions":9,"vwap":809},"2025-09-18",628000,{"date":1553,"open":815,"high":876,"low":848,"close":820,"change":25,"percent_change":1138,"volume":1554,"transactions":9,"vwap":820},"2025-09-17",787700,{"date":1556,"open":871,"high":1115,"low":820,"close":815,"change":849,"percent_change":1557,"volume":1558,"transactions":9,"vwap":815},"2025-09-16",-1.72,647500,{"date":1560,"open":897,"high":897,"low":871,"close":1098,"change":324,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1098},"2025-09-15",-1.19,363300,{"date":1564,"open":898,"high":890,"low":854,"close":916,"change":688,"percent_change":979,"volume":1565,"transactions":9,"vwap":916},"2025-09-12",626000,{"date":1567,"open":926,"high":885,"low":1568,"close":968,"change":235,"percent_change":1569,"volume":1570,"transactions":9,"vwap":968},"2025-09-11",5.905,0.68,956600,{"date":1572,"open":917,"high":926,"low":917,"close":892,"change":354,"percent_change":998,"volume":1573,"transactions":9,"vwap":892},"2025-09-10",523800,{"date":1575,"open":898,"high":983,"low":916,"close":916,"change":688,"percent_change":979,"volume":1576,"transactions":9,"vwap":916},"2025-09-09",380900,{"date":1578,"open":890,"high":1322,"low":877,"close":968,"change":191,"percent_change":191,"volume":1447,"transactions":9,"vwap":968},"2025-09-08",{"date":1580,"open":968,"high":891,"low":1581,"close":968,"change":235,"percent_change":1569,"volume":1582,"transactions":9,"vwap":968},"2025-09-05",5.891,626600,{"date":1584,"open":892,"high":968,"low":1162,"close":892,"change":235,"percent_change":1569,"volume":1585,"transactions":9,"vwap":892},"2025-09-04",467300,{"date":1587,"open":813,"high":917,"low":847,"close":922,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":922},"2025-09-03",0.11,1.91,709600,{"date":1592,"open":806,"high":814,"low":1593,"close":806,"change":345,"percent_change":1276,"volume":1594,"transactions":9,"vwap":806},"2025-09-02",5.691,803200,{"date":1596,"open":847,"high":1275,"low":757,"close":871,"change":648,"percent_change":1597,"volume":1598,"transactions":9,"vwap":871},"2025-08-29",1.58,837800,{"date":1600,"open":813,"high":813,"low":848,"close":815,"change":191,"percent_change":191,"volume":1601,"transactions":9,"vwap":815},"2025-08-28",390900,{"date":1603,"open":757,"high":806,"low":756,"close":815,"change":25,"percent_change":1138,"volume":1604,"transactions":9,"vwap":815},"2025-08-27",485500,{"date":1606,"open":744,"high":808,"low":833,"close":808,"change":235,"percent_change":1607,"volume":1608,"transactions":9,"vwap":808},"2025-08-26",0.7,539600,{"date":1610,"open":822,"high":807,"low":744,"close":820,"change":413,"percent_change":1611,"volume":1612,"transactions":9,"vwap":820},"2025-08-25",-1.39,426500,{"date":1614,"open":629,"high":871,"low":693,"close":809,"change":1615,"percent_change":541,"volume":1616,"transactions":9,"vwap":809},"2025-08-22",0.28,821300,{"date":1618,"open":768,"high":796,"low":642,"close":642,"change":542,"percent_change":1619,"volume":1620,"transactions":9,"vwap":642},"2025-08-21",-2.66,518900,{"date":1622,"open":833,"high":820,"low":796,"close":743,"change":210,"percent_change":759,"volume":1623,"transactions":9,"vwap":743},"2025-08-20",707000,{"date":1625,"open":707,"high":756,"low":629,"close":756,"change":1235,"percent_change":1626,"volume":1627,"transactions":9,"vwap":756},"2025-08-19",2.35,599200,{"date":1629,"open":707,"high":707,"low":1630,"close":712,"change":191,"percent_change":191,"volume":1631,"transactions":9,"vwap":712},"2025-08-18",5.481,489000,{"date":1633,"open":640,"high":734,"low":1035,"close":712,"change":210,"percent_change":1634,"volume":1635,"transactions":9,"vwap":712},"2025-08-15",-0.54,598400,{"date":1637,"open":712,"high":640,"low":639,"close":729,"change":25,"percent_change":785,"volume":1638,"transactions":9,"vwap":729},"2025-08-14",663100,{"date":1640,"open":639,"high":768,"low":739,"close":734,"change":255,"percent_change":1641,"volume":1642,"transactions":9,"vwap":734},"2025-08-13",1.82,581400,{"date":1644,"open":670,"high":639,"low":631,"close":642,"change":1043,"percent_change":1645,"volume":1646,"transactions":9,"vwap":642},"2025-08-12",2.62,627000,{"date":1648,"open":658,"high":1366,"low":587,"close":658,"change":354,"percent_change":152,"volume":1649,"transactions":9,"vwap":658},"2025-08-11",780700,{"date":1651,"open":694,"high":663,"low":601,"close":631,"change":117,"percent_change":677,"volume":1652,"transactions":9,"vwap":631},"2025-08-08",697000,{"date":1654,"open":630,"high":653,"low":595,"close":613,"change":112,"percent_change":1655,"volume":1656,"transactions":9,"vwap":613},"2025-08-07",1.14,737300,{"date":1658,"open":694,"high":694,"low":586,"close":676,"change":879,"percent_change":1659,"volume":1660,"transactions":9,"vwap":676},"2025-08-06",-1.68,514900,{"date":1662,"open":601,"high":621,"low":577,"close":620,"change":372,"percent_change":1663,"volume":1664,"transactions":9,"vwap":620},"2025-08-05",0.94,673800,{"date":1666,"open":1437,"high":1667,"low":1425,"close":587,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":587},"2025-08-04",5.365,0.16,3.1,1192200,{"date":1672,"open":602,"high":1673,"low":1674,"close":550,"change":25,"percent_change":1675,"volume":1676,"transactions":9,"vwap":550},"2025-08-01",5.205,5.085,-0.39,880200,{"date":1678,"open":510,"high":1679,"low":549,"close":1425,"change":210,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1425},"2025-07-31",5.265,-0.58,938100,{"date":1683,"open":541,"high":1684,"low":519,"close":564,"change":1685,"percent_change":331,"volume":1686,"transactions":9,"vwap":564},"2025-07-30",5.315,0.23,1886700,{"date":1688,"open":529,"high":509,"low":501,"close":476,"change":488,"percent_change":489,"volume":1689,"transactions":9,"vwap":476},"2025-07-29",1025100,{"date":1691,"open":501,"high":1692,"low":428,"close":478,"change":112,"percent_change":872,"volume":1693,"transactions":9,"vwap":478},"2025-07-28",5.015,1193900,{"date":1695,"open":485,"high":485,"low":421,"close":411,"change":413,"percent_change":1696,"volume":1697,"transactions":9,"vwap":411},"2025-07-25",-1.6,590500,{"date":1699,"open":467,"high":519,"low":428,"close":485,"change":354,"percent_change":132,"volume":1700,"transactions":9,"vwap":485},"2025-07-24",604200,{"date":1702,"open":467,"high":1703,"low":411,"close":478,"change":264,"percent_change":1704,"volume":1705,"transactions":9,"vwap":478},"2025-07-23",4.995,0.61,897900,{"date":1707,"open":428,"high":495,"low":1708,"close":487,"change":191,"percent_change":191,"volume":1709,"transactions":9,"vwap":487},"2025-07-22",4.913,685200,{"date":1711,"open":487,"high":1712,"low":501,"close":487,"change":354,"percent_change":1713,"volume":1714,"transactions":9,"vwap":487},"2025-07-21",4.976,0.41,654200,{"date":1716,"open":468,"high":1717,"low":459,"close":428,"change":345,"percent_change":979,"volume":1718,"transactions":9,"vwap":428},"2025-07-18",5.035,875400,{"date":1720,"open":509,"high":1502,"low":478,"close":478,"change":849,"percent_change":1721,"volume":1722,"transactions":9,"vwap":478},"2025-07-17",-1.97,560500,{"date":1724,"open":468,"high":1493,"low":478,"close":1493,"change":622,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1493},"2025-07-16",1.6,497400,{"date":1728,"open":519,"high":1502,"low":478,"close":485,"change":688,"percent_change":1561,"volume":1729,"transactions":9,"vwap":485},"2025-07-15",905200,{"date":1731,"open":485,"high":1502,"low":1732,"close":519,"change":264,"percent_change":479,"volume":1733,"transactions":9,"vwap":519},"2025-07-14",4.965,614100,{"date":1735,"open":1493,"high":1502,"low":468,"close":495,"change":413,"percent_change":1338,"volume":1736,"transactions":9,"vwap":495},"2025-07-11",547000,{"date":1738,"open":477,"high":521,"low":477,"close":541,"change":235,"percent_change":1739,"volume":1740,"transactions":9,"vwap":541},"2025-07-10",0.79,585200,{"date":1742,"open":549,"high":551,"low":529,"close":549,"change":264,"percent_change":479,"volume":1743,"transactions":9,"vwap":549},"2025-07-09",464500,{"date":1745,"open":501,"high":521,"low":442,"close":529,"change":879,"percent_change":1746,"volume":1747,"transactions":9,"vwap":529},"2025-07-08",-1.76,1776900,{"date":1749,"open":564,"high":1679,"low":541,"close":521,"change":542,"percent_change":1750,"volume":1751,"transactions":9,"vwap":521},"2025-07-07",-2.85,573700,{"date":1753,"open":586,"high":578,"low":595,"close":586,"change":235,"percent_change":1469,"volume":1754,"transactions":9,"vwap":586},"2025-07-03",311200,{"date":1756,"open":602,"high":665,"low":1757,"close":595,"change":255,"percent_change":1758,"volume":1759,"transactions":9,"vwap":595},"2025-07-02",5.125,1.95,673000,{"date":1761,"open":477,"high":588,"low":529,"close":551,"change":622,"percent_change":1597,"volume":1762,"transactions":9,"vwap":551},"2025-07-01",829800,{"date":1764,"open":521,"high":1765,"low":1766,"close":519,"change":677,"percent_change":1767,"volume":1768,"transactions":9,"vwap":519},"2025-06-30",5.145,5.0050001,-3.63,678700,{"date":1770,"open":577,"high":630,"low":664,"close":580,"change":25,"percent_change":1438,"volume":1771,"transactions":9,"vwap":580},"2025-06-27",1009300,{"date":1773,"open":588,"high":676,"low":1426,"close":577,"change":112,"percent_change":1774,"volume":1775,"transactions":9,"vwap":577},"2025-06-26",1.15,439000,{"date":1777,"open":665,"high":676,"low":1426,"close":1437,"change":345,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1437},"2025-06-25",-0.95,387200,{"date":1781,"open":601,"high":613,"low":564,"close":665,"change":191,"percent_change":191,"volume":1782,"transactions":9,"vwap":665},"2025-06-24",615800,{"date":1784,"open":1426,"high":1435,"low":602,"close":665,"change":372,"percent_change":1785,"volume":1786,"transactions":9,"vwap":665},"2025-06-23",0.96,501700,{"date":1788,"open":602,"high":588,"low":551,"close":1437,"change":622,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1437},"2025-06-20",1.56,1107000,{"date":1792,"open":510,"high":1673,"low":510,"close":521,"change":191,"percent_change":191,"volume":1793,"transactions":9,"vwap":521},"2025-06-18",455600,{"date":1795,"open":551,"high":1426,"low":510,"close":521,"change":345,"percent_change":1796,"volume":1797,"transactions":9,"vwap":521},"2025-06-17",-0.97,522900,{"date":1799,"open":665,"high":601,"low":602,"close":1427,"change":688,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1427},"2025-06-16",-1.15,460400,{"date":1803,"open":586,"high":631,"low":588,"close":595,"change":1177,"percent_change":1804,"volume":1805,"transactions":9,"vwap":595},"2025-06-13",-2.24,467000,{"date":1807,"open":578,"high":620,"low":586,"close":658,"change":488,"percent_change":589,"volume":1808,"transactions":9,"vwap":658},"2025-06-12",359600,{"date":1810,"open":694,"high":610,"low":578,"close":613,"change":25,"percent_change":1413,"volume":1811,"transactions":9,"vwap":613},"2025-06-11",584900,{"date":1813,"open":586,"high":620,"low":1814,"close":670,"change":255,"percent_change":659,"volume":1815,"transactions":9,"vwap":670},"2025-06-10",5.235,444400,{"date":1817,"open":577,"high":613,"low":665,"close":577,"change":372,"percent_change":1785,"volume":1818,"transactions":9,"vwap":577},"2025-06-09",495100,{"date":1820,"open":602,"high":588,"low":1436,"close":564,"change":1235,"percent_change":1361,"volume":1821,"transactions":9,"vwap":564},"2025-06-06",409700,{"date":1823,"open":551,"high":1427,"low":530,"close":509,"change":688,"percent_change":1824,"volume":1825,"transactions":9,"vwap":509},"2025-06-05",-1.17,515400,{"date":1827,"open":602,"high":1437,"low":1828,"close":1436,"change":25,"percent_change":1675,"volume":1829,"transactions":9,"vwap":1436},"2025-06-04",5.115,334000,{"date":1831,"open":495,"high":1673,"low":485,"close":550,"change":552,"percent_change":1832,"volume":1833,"transactions":9,"vwap":550},"2025-06-03",2.38,444200,{"date":1835,"open":529,"high":1674,"low":476,"close":477,"change":25,"percent_change":1836,"volume":1837,"transactions":9,"vwap":477},"2025-06-02",-0.4,494200,{"date":1839,"open":510,"high":510,"low":519,"close":549,"change":324,"percent_change":1170,"volume":1840,"transactions":9,"vwap":549},"2025-05-30",648100,{"date":1842,"open":510,"high":1843,"low":549,"close":551,"change":112,"percent_change":973,"volume":1844,"transactions":9,"vwap":551},"2025-05-29",5.135,278100,{"date":1846,"open":1493,"high":551,"low":477,"close":1493,"change":117,"percent_change":199,"volume":1847,"transactions":9,"vwap":1493},"2025-05-28",359700,{"date":1849,"open":1493,"high":1850,"low":485,"close":509,"change":372,"percent_change":236,"volume":1851,"transactions":9,"vwap":509},"2025-05-27",5.105,709700,{"date":1853,"open":476,"high":1493,"low":478,"close":529,"change":345,"percent_change":1854,"volume":1855,"transactions":9,"vwap":529},"2025-05-23",-0.98,467800,{"date":1857,"open":501,"high":520,"low":421,"close":509,"change":648,"percent_change":1858,"volume":1859,"transactions":9,"vwap":509},"2025-05-22",1.8,794400,{"date":1861,"open":1437,"high":1862,"low":476,"close":485,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":485},"2025-05-21",5.225,-0.25,-4.77,487500,{"date":1867,"open":665,"high":587,"low":1862,"close":580,"change":210,"percent_change":1442,"volume":1868,"transactions":9,"vwap":580},"2025-05-20",366400,{"date":1870,"open":601,"high":670,"low":1871,"close":586,"change":279,"percent_change":1872,"volume":1873,"transactions":9,"vwap":586},"2025-05-19",5.255,-2.04,440900,{"date":1875,"open":653,"high":611,"low":620,"close":653,"change":117,"percent_change":677,"volume":1876,"transactions":9,"vwap":653},"2025-05-16",406700,{"date":1878,"open":586,"high":694,"low":577,"close":694,"change":648,"percent_change":1879,"volume":1880,"transactions":9,"vwap":694},"2025-05-15",1.7,321600,{"date":1882,"open":658,"high":658,"low":586,"close":630,"change":413,"percent_change":1883,"volume":1884,"transactions":9,"vwap":630},"2025-05-14",-1.49,536700,{"date":1886,"open":653,"high":713,"low":631,"close":653,"change":264,"percent_change":1408,"volume":1887,"transactions":9,"vwap":653},"2025-05-13",339000,{"date":1889,"open":613,"high":694,"low":665,"close":658,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":658},"2025-05-12",0.15,2.88,431000,{"date":1894,"open":595,"high":586,"low":1895,"close":1437,"change":117,"percent_change":677,"volume":1896,"transactions":9,"vwap":1437},"2025-05-09",5.155,295100,{"date":1898,"open":1425,"high":1899,"low":1425,"close":564,"change":522,"percent_change":1900,"volume":1901,"transactions":9,"vwap":564},"2025-05-08",5.256,1.36,423200,{"date":1903,"open":1436,"high":564,"low":1502,"close":1436,"change":372,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1436},"2025-05-07",0.98,412700,{"date":1907,"open":595,"high":1908,"low":1502,"close":1502,"change":677,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1502},"2025-05-06",5.245,-3.6,682800,{"date":1912,"open":1427,"high":676,"low":1502,"close":676,"change":372,"percent_change":1785,"volume":1913,"transactions":9,"vwap":676},"2025-05-05",931500,{"date":1915,"open":1493,"high":1916,"low":519,"close":595,"change":1917,"percent_change":299,"volume":1918,"transactions":9,"vwap":595},"2025-05-02",5.285,0.22,764800,{"date":1920,"open":485,"high":477,"low":501,"close":486,"change":191,"percent_change":191,"volume":1012,"transactions":9,"vwap":486},"2025-05-01",{"date":1922,"open":529,"high":1923,"low":469,"close":486,"change":316,"percent_change":1924,"volume":1925,"transactions":9,"vwap":486},"2025-04-30",5.065,-0.79,972900,{"date":1927,"open":487,"high":1493,"low":443,"close":519,"change":648,"percent_change":1030,"volume":1928,"transactions":9,"vwap":519},"2025-04-29",568600,{"date":1930,"open":1931,"high":467,"low":1931,"close":467,"change":589,"percent_change":234,"volume":1932,"transactions":9,"vwap":467},"2025-04-28",4.77,548900,{"date":1934,"open":1935,"high":395,"low":1936,"close":1931,"change":235,"percent_change":903,"volume":1937,"transactions":9,"vwap":1931},"2025-04-25",4.7,4.635,408400,{"date":1939,"open":353,"high":1940,"low":380,"close":361,"change":522,"percent_change":623,"volume":1941,"transactions":9,"vwap":361},"2025-04-24",4.765,401600,{"date":1943,"open":395,"high":396,"low":101,"close":364,"change":264,"percent_change":1944,"volume":1945,"transactions":9,"vwap":364},"2025-04-23",0.65,465300,{"date":184,"open":1947,"high":1948,"low":1949,"close":344,"change":1890,"percent_change":1489,"volume":1950,"transactions":9,"vwap":344},4.48,4.655,4.465,523700]