[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWX":3,"homepage-market-summary":29,"stock-historical-BWX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BWX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Bloomberg International Treasury Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4486,0.517872,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.15,21.16,21.2,21.07,0.08,0.38,707864.170338,23.12,20.9909,622017.543300518,7.5,4774,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":22,"price":146,"is_up":11},"Utilities","XLU",39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.55,660265,240996603.36843,-8.48,"2025-04-22",[180,183,192,202,212,219,229,238,247,258,268,278,289,299,306,314,323,333,344,354,363,370,380,390,397,405,412,417,424,429,436,443,450,458,464,471,478,486,494,499,507,513,518,525,532,538,546,553,558,567,572,581,586,592,597,601,608,614,621,628,632,635,639,644,648,654,657,660,663,666,669,672,675,678,681,688,693,697,701,704,708,712,715,719,722,727,731,736,741,746,749,753,756,759,764,769,772,776,782,786,793,801,808,813,819,822,825,830,836,840,844,849,853,858,861,869,875,881,885,889,894,897,900,903,907,910,913,916,919,923,926,929,932,935,938,944,947,950,953,956,960,964,967,971,976,979,982,987,993,999,1007,1014,1020,1024,1029,1034,1039,1044,1049,1053,1057,1063,1066,1072,1079,1085,1089,1094,1098,1104,1108,1112,1116,1120,1125,1130,1134,1137,1140,1144,1147,1151,1154,1157,1160,1163,1167,1170,1174,1177,1180,1184,1187,1190,1194,1198,1201,1205,1207,1210,1213,1216,1219,1222,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1269,1273,1276,1280,1284,1288,1291,1295,1298,1302,1305,1308,1311,1314,1318,1322,1325,1329,1332,1335,1338,1342,1345,1348,1351,1355,1358,1361,1363,1366,1370,1374,1378,1381,1384,1387,1390,1393,1396,1399,1402,1406,1410,1413,1417,1423,1429,1435,1439,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1478,1481,1485,1488,1491,1494,1497,1500,1503,1506,1509,1513,1516,1519,1522,1525,1528,1532,1535,1538,1541,1544,1547,1550,1554,1559,1562,1565,1568,1572,1575,1577,1580,1583,1587,1590,1594,1601,1607,1613,1619,1623,1628,1633,1636,1640,1643,1646,1650,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1693,1697,1700,1704,1707,1710,1713,1716,1719,1723,1726,1729,1733,1736,1739,1742,1745,1748,1751,1755,1758,1761,1764,1767,1770,1773],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},3664,21.1439,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.08,21.13,-0.11,-0.52,460621.926361,1691,21.0589,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",21.26,21.32,21.14,21.18,0,1314526.24261,1433,21.1523,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",21.23,21.25,21.125,-0.05,-0.24,668561.064507,2857,21.1715,{"date":213,"open":214,"high":215,"low":197,"close":204,"change":187,"percent_change":188,"volume":216,"transactions":217,"vwap":218},"2026-09-28",21.21,21.295,323368.692017,1499,21.221,{"date":220,"open":195,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",21.36,21.28,21.34,0.1,0.47,201863.925179,1098,21.3197,{"date":230,"open":194,"high":231,"low":197,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",21.3,21.24,-0.06,-0.28,368386.82554,2119,21.2521,{"date":239,"open":240,"high":241,"low":205,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",21.42,21.45,-0.26,-1.21,518896.914,1621,21.2937,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",21.55,21.64,21.5,21.56,0.02,0.09,176718.754819,1454,21.5361,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":106,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",21.57,21.5751,21.52,21.54,0.28,243657.723982,1738,21.5372,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",21.43,21.53,21.48,-0.1,-0.46,185042.380344,1547,21.4842,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",21.59,21.67,21.4881,21.58,0.11,0.51,227144.523598,1574,21.5809,{"date":290,"open":291,"high":292,"low":241,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",21.6,21.65,21.47,-0.09,-0.42,208797.276105,1144,21.5677,{"date":300,"open":280,"high":301,"low":271,"close":252,"change":187,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",21.6378,-0.51,595023.66867,2475,21.5749,{"date":307,"open":308,"high":309,"low":310,"close":281,"change":273,"percent_change":274,"volume":311,"transactions":312,"vwap":313},"2026-09-14",21.62,21.715,21.575,226064.832359,1334,21.6509,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":198,"percent_change":198,"volume":320,"transactions":321,"vwap":322},"2026-09-11",21.8,21.88,21.76,21.77,454155.567146,1200,21.7898,{"date":324,"open":325,"high":326,"low":327,"close":319,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",21.87,21.8887,21.73,-0.2,-0.91,429248.807468,1503,21.8128,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",22.04,22.05,21.94,21.97,-0.04,-0.18,387232.117886,1436,21.9756,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":21,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",22,22.08,21.99,22.01,0.36,398021.327437,2484,22.0128,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":111,"percent_change":207,"volume":360,"transactions":361,"vwap":362},"2026-09-04",21.96,21.998,21.8501,21.93,559385.830942,1299,21.9457,{"date":364,"open":359,"high":338,"low":365,"close":337,"change":366,"percent_change":101,"volume":367,"transactions":368,"vwap":369},"2026-09-03",21.86,0.22,174323.371613,1065,21.9377,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":141,"volume":377,"transactions":378,"vwap":379},"2026-09-02",21.71,21.8299,21.6601,21.72,0.07,267806.322719,953,21.7127,{"date":381,"open":382,"high":383,"low":384,"close":292,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",21.66,21.735,21.602,-0.17,-0.78,392658.771238,2127,21.7005,{"date":391,"open":316,"high":392,"low":319,"close":393,"change":253,"percent_change":254,"volume":394,"transactions":395,"vwap":396},"2026-08-31",21.84,21.82,1037205.218573,2151,21.8292,{"date":398,"open":399,"high":400,"low":327,"close":316,"change":187,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",21.91,21.967,-0.5,388218.40091,1980,21.8024,{"date":406,"open":359,"high":356,"low":407,"close":399,"change":408,"percent_change":294,"volume":409,"transactions":410,"vwap":411},"2026-08-27",21.89,-0.02,345897.34858,1291,21.9353,{"date":413,"open":348,"high":336,"low":317,"close":359,"change":187,"percent_change":401,"volume":414,"transactions":415,"vwap":416},"2026-08-26",215309.657851,1368,21.9354,{"date":418,"open":346,"high":336,"low":419,"close":335,"change":254,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",21.98,0.41,945065.168589,2735,22.0074,{"date":425,"open":356,"high":346,"low":337,"close":426,"change":111,"percent_change":207,"volume":427,"transactions":227,"vwap":428},"2026-08-24",21.95,161213.563401,21.957,{"date":430,"open":419,"high":346,"low":407,"close":356,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",0.03,0.14,204711.294102,1046,21.9632,{"date":437,"open":399,"high":438,"low":317,"close":359,"change":207,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",21.995,-0.23,451554.29301,1389,21.9355,{"date":444,"open":337,"high":348,"low":317,"close":419,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",0.24,1.1,306933.887568,1887,21.949,{"date":451,"open":318,"high":319,"low":309,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",21.74,-0.03,-0.14,451413.249893,1515,21.7504,{"date":459,"open":365,"high":419,"low":460,"close":319,"change":111,"percent_change":207,"volume":461,"transactions":462,"vwap":463},"2026-08-17",21.702,218538.936223,1669,21.8037,{"date":465,"open":365,"high":466,"low":467,"close":467,"change":207,"percent_change":439,"volume":468,"transactions":469,"vwap":470},"2026-08-14",21.9,21.78,425332.961133,2346,21.8132,{"date":472,"open":325,"high":473,"low":393,"close":474,"change":111,"percent_change":207,"volume":475,"transactions":476,"vwap":477},"2026-08-13",21.885,21.83,171922.672592,1147,21.8511,{"date":479,"open":426,"high":480,"low":474,"close":392,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",21.975,0.01,0.05,264317.490768,1119,21.8637,{"date":487,"open":488,"high":348,"low":488,"close":474,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",21.79,0.04,0.18,194248.408008,1397,21.8345,{"date":495,"open":365,"high":466,"low":488,"close":488,"change":328,"percent_change":329,"volume":496,"transactions":497,"vwap":498},"2026-08-10",386995.039916,1085,21.8252,{"date":500,"open":348,"high":501,"low":325,"close":348,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",22.0051,0.13,0.59,277820.518715,1384,21.9795,{"date":508,"open":407,"high":509,"low":392,"close":365,"change":207,"percent_change":439,"volume":510,"transactions":511,"vwap":512},"2026-08-06",21.935,878825.170425,4102,21.8937,{"date":514,"open":317,"high":359,"low":365,"close":399,"change":431,"percent_change":432,"volume":515,"transactions":516,"vwap":517},"2026-08-05",132598.13486,804,21.9024,{"date":519,"open":520,"high":317,"low":521,"close":317,"change":284,"percent_change":285,"volume":522,"transactions":523,"vwap":524},"2026-08-04",21.85,21.795,233322.856774,960,21.8657,{"date":526,"open":474,"high":527,"low":528,"close":319,"change":482,"percent_change":529,"volume":530,"transactions":531,"vwap":373},"2026-08-03",21.855,21.75,0.23,540109.884454,3287,{"date":533,"open":452,"high":528,"low":534,"close":375,"change":207,"percent_change":439,"volume":535,"transactions":536,"vwap":537},"2026-07-31",21.645,559390.298875,1902,21.7303,{"date":539,"open":280,"high":316,"low":540,"close":319,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",21.51,0.27,1.26,181214.616314,1166,21.7487,{"date":547,"open":293,"high":548,"low":549,"close":251,"change":431,"percent_change":432,"volume":550,"transactions":551,"vwap":552},"2026-07-29",21.555,21.4,287825.230371,1078,21.4602,{"date":554,"open":293,"high":262,"low":549,"close":293,"change":431,"percent_change":432,"volume":555,"transactions":556,"vwap":557},"2026-07-28",129431.352851,792,21.4781,{"date":559,"open":270,"high":560,"low":561,"close":562,"change":489,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",21.46,21.38,21.44,0.19,261023.679441,1238,21.4221,{"date":568,"open":223,"high":240,"low":222,"close":549,"change":489,"percent_change":563,"volume":569,"transactions":570,"vwap":571},"2026-07-24",549469.612323,2942,21.3567,{"date":573,"open":574,"high":575,"low":576,"close":221,"change":273,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",21.35,21.4699,21.315,-0.47,377006.718128,794,21.3393,{"date":582,"open":241,"high":249,"low":240,"close":560,"change":198,"percent_change":198,"volume":583,"transactions":584,"vwap":585},"2026-07-22",294312.764087,1414,21.4586,{"date":587,"open":588,"high":283,"low":241,"close":560,"change":207,"percent_change":439,"volume":589,"transactions":590,"vwap":591},"2026-07-21",21.49,264462.906212,923,21.4708,{"date":593,"open":249,"high":252,"low":251,"close":540,"change":207,"percent_change":439,"volume":594,"transactions":595,"vwap":596},"2026-07-20",1082487.191759,988,21.5125,{"date":598,"open":249,"high":291,"low":271,"close":252,"change":453,"percent_change":454,"volume":599,"transactions":403,"vwap":600},"2026-07-17",311989.861903,21.5669,{"date":602,"open":291,"high":292,"low":252,"close":280,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-16",-0.07,-0.32,572612.883198,1475,21.5923,{"date":609,"open":260,"high":610,"low":260,"close":382,"change":376,"percent_change":141,"volume":611,"transactions":612,"vwap":613},"2026-07-15",21.69,254673.752446,1111,21.6314,{"date":615,"open":616,"high":382,"low":283,"close":280,"change":432,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",21.63,0.65,464736.252633,1409,21.6204,{"date":622,"open":252,"high":623,"low":562,"close":241,"change":454,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-13",21.595,-0.65,492841.054666,1681,21.4916,{"date":629,"open":280,"high":292,"low":271,"close":280,"change":376,"percent_change":630,"volume":631,"transactions":9,"vwap":280},"2026-07-10",0.33,222600,{"date":633,"open":251,"high":283,"low":251,"close":262,"change":253,"percent_change":254,"volume":634,"transactions":9,"vwap":262},"2026-07-09",348400,{"date":636,"open":293,"high":283,"low":637,"close":251,"change":207,"percent_change":439,"volume":638,"transactions":9,"vwap":251},"2026-07-08",21.41,605100,{"date":640,"open":250,"high":281,"low":263,"close":249,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":249},"2026-07-07",-0.12,-0.55,178000,{"date":645,"open":646,"high":281,"low":249,"close":281,"change":111,"percent_change":207,"volume":647,"transactions":9,"vwap":281},"2026-07-06",21.61,615900,{"date":649,"open":650,"high":375,"low":280,"close":651,"change":254,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-02",21.7,21.68,0.42,487700,{"date":655,"open":283,"high":616,"low":260,"close":280,"change":294,"percent_change":295,"volume":656,"transactions":9,"vwap":280},"2026-07-01",362100,{"date":658,"open":650,"high":452,"low":292,"close":651,"change":603,"percent_change":604,"volume":659,"transactions":9,"vwap":651},"2026-06-30",1743800,{"date":661,"open":452,"high":318,"low":375,"close":528,"change":253,"percent_change":254,"volume":662,"transactions":9,"vwap":528},"2026-06-29",400800,{"date":664,"open":318,"high":467,"low":650,"close":327,"change":482,"percent_change":529,"volume":665,"transactions":9,"vwap":327},"2026-06-26",438200,{"date":667,"open":375,"high":452,"low":646,"close":651,"change":253,"percent_change":254,"volume":668,"transactions":9,"vwap":651},"2026-06-25",297100,{"date":670,"open":382,"high":610,"low":291,"close":382,"change":111,"percent_change":207,"volume":671,"transactions":9,"vwap":382},"2026-06-24",1311500,{"date":673,"open":372,"high":528,"low":382,"close":281,"change":207,"percent_change":439,"volume":674,"transactions":9,"vwap":281},"2026-06-23",993200,{"date":676,"open":528,"high":488,"low":650,"close":375,"change":273,"percent_change":274,"volume":677,"transactions":9,"vwap":375},"2026-06-22",471500,{"date":679,"open":317,"high":337,"low":467,"close":393,"change":207,"percent_change":439,"volume":680,"transactions":9,"vwap":393},"2026-06-18",211500,{"date":682,"open":683,"high":684,"low":520,"close":325,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":325},"2026-06-17",22.059999,22.09,-0.19,-0.86,2452600,{"date":689,"open":690,"high":347,"low":691,"close":683,"change":106,"percent_change":541,"volume":692,"transactions":9,"vwap":683},"2026-06-16",22.049999,22.030001,137200,{"date":694,"open":695,"high":347,"low":346,"close":346,"change":106,"percent_change":541,"volume":696,"transactions":9,"vwap":346},"2026-06-15",22.02,188900,{"date":698,"open":699,"high":338,"low":325,"close":337,"change":198,"percent_change":198,"volume":700,"transactions":9,"vwap":337},"2026-06-12",21.92,839700,{"date":702,"open":452,"high":337,"low":375,"close":337,"change":366,"percent_change":101,"volume":703,"transactions":9,"vwap":337},"2026-06-11",262700,{"date":705,"open":488,"high":706,"low":375,"close":375,"change":233,"percent_change":234,"volume":707,"transactions":9,"vwap":375},"2026-06-10",21.81,252000,{"date":709,"open":488,"high":474,"low":452,"close":467,"change":21,"percent_change":710,"volume":711,"transactions":9,"vwap":467},"2026-06-09",0.37,543800,{"date":713,"open":467,"high":317,"low":650,"close":650,"change":339,"percent_change":340,"volume":714,"transactions":9,"vwap":650},"2026-06-08",240400,{"date":716,"open":474,"high":337,"low":375,"close":452,"change":685,"percent_change":717,"volume":718,"transactions":9,"vwap":452},"2026-06-05",-0.87,2029800,{"date":720,"open":356,"high":419,"low":317,"close":359,"change":489,"percent_change":490,"volume":721,"transactions":9,"vwap":359},"2026-06-04",478500,{"date":723,"open":337,"high":349,"low":407,"close":407,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":407},"2026-06-03",-0.13,-0.59,194200,{"date":728,"open":683,"high":729,"low":346,"close":695,"change":111,"percent_change":207,"volume":730,"transactions":9,"vwap":695},"2026-06-02",22.07,173800,{"date":732,"open":348,"high":733,"low":699,"close":691,"change":454,"percent_change":734,"volume":735,"transactions":9,"vwap":691},"2026-06-01",22.040001,-0.63,386200,{"date":737,"open":738,"high":739,"low":690,"close":738,"change":106,"percent_change":541,"volume":740,"transactions":9,"vwap":738},"2026-05-29",22.17,22.22,401500,{"date":742,"open":690,"high":743,"low":349,"close":744,"change":376,"percent_change":141,"volume":745,"transactions":9,"vwap":744},"2026-05-28",22.13,22.11,240700,{"date":747,"open":729,"high":684,"low":349,"close":733,"change":198,"percent_change":198,"volume":748,"transactions":9,"vwap":733},"2026-05-27",795100,{"date":750,"open":733,"high":683,"low":419,"close":733,"change":284,"percent_change":751,"volume":752,"transactions":9,"vwap":733},"2026-05-26",0.5,348000,{"date":754,"open":338,"high":338,"low":466,"close":359,"change":111,"percent_change":207,"volume":755,"transactions":9,"vwap":359},"2026-05-22",268900,{"date":757,"open":392,"high":356,"low":467,"close":337,"change":111,"percent_change":207,"volume":758,"transactions":9,"vwap":337},"2026-05-21",859600,{"date":760,"open":467,"high":338,"low":319,"close":426,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":426},"2026-05-20",0.21,0.97,380800,{"date":765,"open":372,"high":467,"low":650,"close":452,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":452},"2026-05-19",-0.16,-0.73,614700,{"date":770,"open":317,"high":337,"low":392,"close":466,"change":254,"percent_change":420,"volume":771,"transactions":9,"vwap":466},"2026-05-18",495200,{"date":773,"open":520,"high":325,"low":316,"close":706,"change":208,"percent_change":774,"volume":775,"transactions":9,"vwap":706},"2026-05-15",-1.09,457100,{"date":777,"open":778,"high":779,"low":691,"close":690,"change":233,"percent_change":780,"volume":781,"transactions":9,"vwap":690},"2026-05-14",22.14,22.15,-0.27,574500,{"date":783,"open":744,"high":784,"low":684,"close":744,"change":453,"percent_change":454,"volume":785,"transactions":9,"vwap":744},"2026-05-13",22.2,246600,{"date":787,"open":788,"high":789,"low":744,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-05-12",22.18,22.19,-0.15,-0.67,172000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":273,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-11",22.33,22.4,22.28,22.29,-0.45,1330500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":21,"percent_change":350,"volume":807,"transactions":9,"vwap":806},"2026-05-08",22.41,22.44,22.36,22.39,1114300,{"date":809,"open":804,"high":810,"low":798,"close":811,"change":453,"percent_change":724,"volume":812,"transactions":9,"vwap":811},"2026-05-07",22.5,22.31,263700,{"date":814,"open":805,"high":815,"low":816,"close":816,"change":761,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-06",22.47,22.34,0.95,341400,{"date":820,"open":684,"high":788,"low":684,"close":743,"change":198,"percent_change":198,"volume":821,"transactions":9,"vwap":743},"2026-05-05",1350500,{"date":823,"open":788,"high":789,"low":347,"close":743,"change":273,"percent_change":799,"volume":824,"transactions":9,"vwap":743},"2026-05-04",387900,{"date":826,"open":827,"high":805,"low":827,"close":828,"change":339,"percent_change":340,"volume":829,"transactions":9,"vwap":828},"2026-05-01",22.21,22.23,192300,{"date":831,"open":827,"high":798,"low":743,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-30",22.27,0.29,1.32,622800,{"date":837,"open":347,"high":347,"low":338,"close":419,"change":790,"percent_change":838,"volume":839,"transactions":9,"vwap":419},"2026-04-29",-0.68,569800,{"date":841,"open":690,"high":842,"low":733,"close":743,"change":233,"percent_change":780,"volume":843,"transactions":9,"vwap":743},"2026-04-28",22.16,1576500,{"date":845,"open":846,"high":847,"low":789,"close":789,"change":233,"percent_change":780,"volume":848,"transactions":9,"vwap":789},"2026-04-27",22.26,22.37,347400,{"date":850,"open":788,"high":832,"low":744,"close":851,"change":21,"percent_change":350,"volume":852,"transactions":9,"vwap":851},"2026-04-24",22.25,552500,{"date":854,"open":827,"high":795,"low":347,"close":738,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":738},"2026-04-23",-0.08,-0.36,452400,{"date":859,"open":811,"high":816,"low":851,"close":851,"change":481,"percent_change":489,"volume":860,"transactions":9,"vwap":851},"2026-04-22",141900,{"date":862,"open":863,"high":864,"low":827,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-21",22.38,22.42,22.24,-0.21,-0.94,213900,{"date":870,"open":804,"high":871,"low":872,"close":873,"change":431,"percent_change":502,"volume":874,"transactions":9,"vwap":873},"2026-04-20",22.48,22.35,22.45,207900,{"date":876,"open":810,"high":877,"low":796,"close":864,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":864},"2026-04-17",22.56,0.15,0.67,196000,{"date":882,"open":847,"high":847,"low":846,"close":832,"change":603,"percent_change":883,"volume":884,"transactions":9,"vwap":832},"2026-04-16",-0.31,223600,{"date":886,"open":816,"high":872,"low":887,"close":816,"change":339,"percent_change":340,"volume":888,"transactions":9,"vwap":816},"2026-04-15",22.32,313700,{"date":890,"open":887,"high":863,"low":739,"close":863,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":863},"2026-04-14",0.17,0.77,218200,{"date":895,"open":744,"high":865,"low":733,"close":827,"change":489,"percent_change":490,"volume":896,"transactions":9,"vwap":827},"2026-04-13",349500,{"date":898,"open":789,"high":828,"low":842,"close":738,"change":207,"percent_change":439,"volume":899,"transactions":9,"vwap":738},"2026-04-10",1355300,{"date":901,"open":788,"high":798,"low":743,"close":739,"change":453,"percent_change":724,"volume":902,"transactions":9,"vwap":739},"2026-04-09",372500,{"date":904,"open":816,"high":806,"low":784,"close":851,"change":141,"percent_change":905,"volume":906,"transactions":9,"vwap":851},"2026-04-08",1.46,207200,{"date":908,"open":317,"high":356,"low":706,"close":359,"change":376,"percent_change":141,"volume":909,"transactions":9,"vwap":359},"2026-04-07",248700,{"date":911,"open":317,"high":338,"low":392,"close":365,"change":408,"percent_change":294,"volume":912,"transactions":9,"vwap":365},"2026-04-06",756900,{"date":914,"open":393,"high":356,"low":318,"close":317,"change":855,"percent_change":856,"volume":915,"transactions":9,"vwap":317},"2026-04-02",267800,{"date":917,"open":346,"high":690,"low":356,"close":356,"change":481,"percent_change":482,"volume":918,"transactions":9,"vwap":356},"2026-04-01",540800,{"date":920,"open":474,"high":348,"low":488,"close":426,"change":529,"percent_change":921,"volume":922,"transactions":9,"vwap":426},"2026-03-31",1.06,687000,{"date":924,"open":318,"high":316,"low":651,"close":375,"change":111,"percent_change":207,"volume":925,"transactions":9,"vwap":375},"2026-03-30",421500,{"date":927,"open":327,"high":316,"low":292,"close":327,"change":603,"percent_change":604,"volume":928,"transactions":9,"vwap":327},"2026-03-27",554500,{"date":930,"open":399,"high":356,"low":316,"close":316,"change":208,"percent_change":774,"volume":931,"transactions":9,"vwap":316},"2026-03-26",199900,{"date":933,"open":729,"high":738,"low":695,"close":733,"change":106,"percent_change":541,"volume":934,"transactions":9,"vwap":733},"2026-03-25",141700,{"date":936,"open":426,"high":733,"low":699,"close":419,"change":454,"percent_change":734,"volume":937,"transactions":9,"vwap":419},"2026-03-24",236900,{"date":939,"open":733,"high":827,"low":356,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-23",22.12,0.2,0.91,480500,{"date":945,"open":695,"high":940,"low":466,"close":699,"change":780,"percent_change":946,"volume":656,"transactions":9,"vwap":699},"2026-03-20",-1.22,{"date":948,"open":348,"high":846,"low":359,"close":789,"change":366,"percent_change":44,"volume":949,"transactions":9,"vwap":789},"2026-03-19",368300,{"date":951,"open":347,"high":940,"low":338,"close":338,"change":685,"percent_change":686,"volume":952,"transactions":9,"vwap":338},"2026-03-18",293400,{"date":954,"open":788,"high":827,"low":743,"close":842,"change":376,"percent_change":141,"volume":955,"transactions":9,"vwap":842},"2026-03-17",221400,{"date":957,"open":347,"high":778,"low":691,"close":684,"change":563,"percent_change":958,"volume":959,"transactions":9,"vwap":684},"2026-03-16",0.87,482500,{"date":961,"open":683,"high":744,"low":365,"close":466,"change":385,"percent_change":962,"volume":963,"transactions":9,"vwap":466},"2026-03-13",-0.77,1068600,{"date":965,"open":788,"high":865,"low":683,"close":729,"change":866,"percent_change":867,"volume":966,"transactions":9,"vwap":729},"2026-03-12",369700,{"date":968,"open":795,"high":806,"low":851,"close":797,"change":187,"percent_change":969,"volume":970,"transactions":9,"vwap":797},"2026-03-11",-0.49,765100,{"date":972,"open":973,"high":974,"low":863,"close":806,"change":408,"percent_change":294,"volume":975,"transactions":9,"vwap":806},"2026-03-10",22.46,22.54,404100,{"date":977,"open":846,"high":804,"low":789,"close":803,"change":482,"percent_change":366,"volume":978,"transactions":9,"vwap":803},"2026-03-09",2066600,{"date":980,"open":798,"high":803,"low":851,"close":805,"change":339,"percent_change":340,"volume":981,"transactions":9,"vwap":805},"2026-03-06",1763600,{"date":983,"open":864,"high":984,"low":795,"close":796,"change":385,"percent_change":985,"volume":986,"transactions":9,"vwap":796},"2026-03-05",22.6,-0.75,1109600,{"date":988,"open":877,"high":989,"low":990,"close":991,"change":21,"percent_change":350,"volume":992,"transactions":9,"vwap":991},"2026-03-04",22.59,22.51,22.57,363800,{"date":994,"open":803,"high":995,"low":784,"close":996,"change":439,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-03",22.55,22.49,-1.01,11392100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":883,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-02",22.78,22.84,22.69,22.72,-1.35,4984500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":198,"percent_change":198,"volume":1013,"transactions":9,"vwap":1012},"2026-02-27",23.02,23.07,22.98,23.030001,949900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1012,"change":482,"percent_change":366,"volume":1019,"transactions":9,"vwap":1012},"2026-02-26",22.99,23.049999,22.95,2776100,{"date":1021,"open":1022,"high":1012,"low":1022,"close":1011,"change":111,"percent_change":339,"volume":1023,"transactions":9,"vwap":1011},"2026-02-25",22.93,538200,{"date":1025,"open":1016,"high":1026,"low":1027,"close":1016,"change":233,"percent_change":242,"volume":1028,"transactions":9,"vwap":1016},"2026-02-24",23.01,22.94,478300,{"date":1030,"open":1011,"high":1017,"low":1027,"close":1017,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1017},"2026-02-23",0.12,0.52,314300,{"date":1035,"open":1036,"high":1011,"low":1037,"close":1022,"change":481,"percent_change":489,"volume":1038,"transactions":9,"vwap":1022},"2026-02-20",22.89,22.85,294700,{"date":1040,"open":1041,"high":1022,"low":1002,"close":1042,"change":111,"percent_change":339,"volume":1043,"transactions":9,"vwap":1042},"2026-02-19",22.86,22.92,357000,{"date":1045,"open":1046,"high":1026,"low":1042,"close":1022,"change":454,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1022},"2026-02-18",22.97,-0.61,351400,{"date":1050,"open":1009,"high":1051,"low":1011,"close":1010,"change":111,"percent_change":339,"volume":1052,"transactions":9,"vwap":1010},"2026-02-17",23.08,265600,{"date":1054,"open":1017,"high":1055,"low":1017,"close":1051,"change":489,"percent_change":891,"volume":1056,"transactions":9,"vwap":1051},"2026-02-13",23.11,918800,{"date":1058,"open":1009,"high":1059,"low":1011,"close":1060,"change":376,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-02-12",23.059999,23.040001,0.3,246900,{"date":1064,"open":1041,"high":1009,"low":1041,"close":1046,"change":489,"percent_change":891,"volume":1065,"transactions":9,"vwap":1046},"2026-02-11",196100,{"date":1067,"open":1068,"high":1046,"low":1069,"close":1022,"change":224,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1022},"2026-02-10",22.96,22.87,0.44,547600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":878,"percent_change":136,"volume":1078,"transactions":9,"vwap":1077},"2026-02-09",22.79,22.91,22.73,22.83,378300,{"date":1080,"open":1081,"high":1076,"low":1082,"close":1083,"change":489,"percent_change":490,"volume":1084,"transactions":9,"vwap":1083},"2026-02-06",22.67,22.66,22.68,261800,{"date":1086,"open":1087,"high":1083,"low":984,"close":1087,"change":198,"percent_change":198,"volume":1088,"transactions":9,"vwap":1087},"2026-02-05",22.64,502200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1087,"change":233,"percent_change":242,"volume":1093,"transactions":9,"vwap":1087},"2026-02-04",22.71,22.61,499500,{"date":1095,"open":1082,"high":1076,"low":984,"close":1096,"change":481,"percent_change":489,"volume":1097,"transactions":9,"vwap":1096},"2026-02-03",22.7,1087900,{"date":1099,"open":1003,"high":1100,"low":1101,"close":1003,"change":790,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1003},"2026-02-02",22.76,22.65,-0.66,453200,{"date":1105,"open":1106,"high":1042,"low":1074,"close":1002,"change":790,"percent_change":624,"volume":1107,"transactions":9,"vwap":1002},"2026-01-30",22.88,3914400,{"date":1109,"open":1110,"high":1012,"low":1075,"close":1016,"change":198,"percent_change":198,"volume":1111,"transactions":9,"vwap":1016},"2026-01-29",23,922400,{"date":1113,"open":1009,"high":1059,"low":1036,"close":1016,"change":207,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1016},"2026-01-28",-0.22,340800,{"date":1117,"open":1069,"high":24,"low":1118,"close":1060,"change":529,"percent_change":101,"volume":1119,"transactions":9,"vwap":1060},"2026-01-27",22.81,13155200,{"date":1121,"open":1122,"high":1069,"low":1076,"close":1118,"change":891,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1118},"2026-01-26",22.8,0.75,684400,{"date":1126,"open":804,"high":1081,"low":1127,"close":1087,"change":490,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1087},"2026-01-23",22.43,0.8,405600,{"date":1131,"open":816,"high":973,"low":816,"close":973,"change":432,"percent_change":1132,"volume":1133,"transactions":9,"vwap":973},"2026-01-22",0.63,385400,{"date":1135,"open":796,"high":803,"low":887,"close":887,"change":111,"percent_change":339,"volume":1136,"transactions":9,"vwap":887},"2026-01-21",365200,{"date":1138,"open":795,"high":863,"low":887,"close":795,"change":111,"percent_change":339,"volume":1139,"transactions":9,"vwap":795},"2026-01-20",388000,{"date":1141,"open":847,"high":806,"low":1142,"close":816,"change":253,"percent_change":254,"volume":1143,"transactions":9,"vwap":816},"2026-01-16",22.3,422700,{"date":1145,"open":872,"high":804,"low":811,"close":887,"change":855,"percent_change":856,"volume":1146,"transactions":9,"vwap":887},"2026-01-15",261500,{"date":1148,"open":806,"high":1127,"low":816,"close":796,"change":376,"percent_change":1149,"volume":1150,"transactions":9,"vwap":796},"2026-01-14",0.31,373500,{"date":1152,"open":864,"high":864,"low":811,"close":795,"change":187,"percent_change":969,"volume":1153,"transactions":9,"vwap":795},"2026-01-13",209900,{"date":1155,"open":1127,"high":815,"low":1127,"close":804,"change":482,"percent_change":366,"volume":1156,"transactions":9,"vwap":804},"2026-01-12",197300,{"date":1158,"open":796,"high":804,"low":872,"close":806,"change":233,"percent_change":780,"volume":1159,"transactions":9,"vwap":806},"2026-01-09",330400,{"date":1161,"open":804,"high":871,"low":796,"close":873,"change":339,"percent_change":340,"volume":1162,"transactions":9,"vwap":873},"2026-01-08",237200,{"date":1164,"open":1165,"high":877,"low":871,"close":996,"change":481,"percent_change":489,"volume":1166,"transactions":9,"vwap":996},"2026-01-07",22.53,347100,{"date":1168,"open":1165,"high":989,"low":815,"close":871,"change":339,"percent_change":340,"volume":1169,"transactions":9,"vwap":871},"2026-01-06",500100,{"date":1171,"open":871,"high":877,"low":873,"close":1172,"change":489,"percent_change":490,"volume":1173,"transactions":9,"vwap":1172},"2026-01-05",22.52,2520200,{"date":1175,"open":990,"high":995,"low":815,"close":871,"change":207,"percent_change":1114,"volume":1176,"transactions":9,"vwap":871},"2026-01-02",299900,{"date":1178,"open":810,"high":877,"low":973,"close":1165,"change":453,"percent_change":724,"volume":1179,"transactions":9,"vwap":1165},"2025-12-31",917900,{"date":1181,"open":995,"high":1182,"low":815,"close":877,"change":453,"percent_change":724,"volume":1183,"transactions":9,"vwap":877},"2025-12-30",22.58,332200,{"date":1185,"open":1182,"high":1081,"low":877,"close":989,"change":111,"percent_change":339,"volume":1186,"transactions":9,"vwap":989},"2025-12-29",760600,{"date":1188,"open":1082,"high":1082,"low":973,"close":984,"change":408,"percent_change":294,"volume":1189,"transactions":9,"vwap":984},"2025-12-26",320600,{"date":1191,"open":984,"high":1192,"low":991,"close":1192,"change":21,"percent_change":150,"volume":1193,"transactions":9,"vwap":1192},"2025-12-24",22.62,195600,{"date":1195,"open":973,"high":974,"low":973,"close":974,"change":1031,"percent_change":1196,"volume":1197,"transactions":9,"vwap":974},"2025-12-23",0.54,378700,{"date":1199,"open":864,"high":984,"low":796,"close":864,"change":376,"percent_change":1149,"volume":1200,"transactions":9,"vwap":864},"2025-12-22",569100,{"date":1202,"open":864,"high":1172,"low":872,"close":872,"change":641,"percent_change":1203,"volume":1204,"transactions":9,"vwap":872},"2025-12-19",-0.53,331400,{"date":1206,"open":810,"high":1165,"low":815,"close":815,"change":339,"percent_change":340,"volume":915,"transactions":9,"vwap":815},"2025-12-18",{"date":1208,"open":1165,"high":989,"low":990,"close":990,"change":187,"percent_change":969,"volume":1209,"transactions":9,"vwap":990},"2025-12-17",3504300,{"date":1211,"open":1092,"high":1082,"low":995,"close":1192,"change":431,"percent_change":502,"volume":1212,"transactions":9,"vwap":1192},"2025-12-16",378100,{"date":1214,"open":1182,"high":1192,"low":1165,"close":989,"change":21,"percent_change":350,"volume":1215,"transactions":9,"vwap":989},"2025-12-15",456000,{"date":1217,"open":1172,"high":974,"low":871,"close":990,"change":408,"percent_change":294,"volume":1218,"transactions":9,"vwap":990},"2025-12-12",191600,{"date":1220,"open":991,"high":1092,"low":1165,"close":1165,"change":253,"percent_change":254,"volume":1221,"transactions":9,"vwap":1165},"2025-12-11",716700,{"date":1223,"open":806,"high":995,"low":806,"close":990,"change":224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":990},"2025-12-10",0.45,821400,{"date":1227,"open":873,"high":973,"low":863,"close":803,"change":453,"percent_change":724,"volume":1228,"transactions":9,"vwap":803},"2025-12-09",425700,{"date":1230,"open":996,"high":995,"low":796,"close":804,"change":603,"percent_change":883,"volume":1231,"transactions":9,"vwap":804},"2025-12-08",264900,{"date":1233,"open":1092,"high":1092,"low":815,"close":990,"change":431,"percent_change":502,"volume":1234,"transactions":9,"vwap":990},"2025-12-05",1465100,{"date":1236,"open":995,"high":1182,"low":871,"close":871,"change":603,"percent_change":883,"volume":1237,"transactions":9,"vwap":871},"2025-12-04",219700,{"date":1239,"open":1172,"high":1182,"low":803,"close":995,"change":254,"percent_change":126,"volume":1240,"transactions":9,"vwap":995},"2025-12-03",484100,{"date":1242,"open":804,"high":974,"low":803,"close":973,"change":253,"percent_change":254,"volume":1243,"transactions":9,"vwap":973},"2025-12-02",248100,{"date":1245,"open":995,"high":995,"low":864,"close":804,"change":641,"percent_change":1203,"volume":1246,"transactions":9,"vwap":804},"2025-12-01",986200,{"date":1248,"open":991,"high":991,"low":873,"close":877,"change":431,"percent_change":502,"volume":1249,"transactions":9,"vwap":877},"2025-11-28",114700,{"date":1251,"open":1172,"high":1182,"low":873,"close":1165,"change":481,"percent_change":489,"volume":1252,"transactions":9,"vwap":1165},"2025-11-26",523200,{"date":1254,"open":996,"high":877,"low":873,"close":1172,"change":1031,"percent_change":1196,"volume":1255,"transactions":9,"vwap":1172},"2025-11-25",183700,{"date":1257,"open":806,"high":873,"low":847,"close":796,"change":431,"percent_change":502,"volume":1258,"transactions":9,"vwap":796},"2025-11-24",237400,{"date":1260,"open":847,"high":973,"low":805,"close":847,"change":482,"percent_change":366,"volume":1261,"transactions":9,"vwap":847},"2025-11-21",302700,{"date":1263,"open":872,"high":796,"low":887,"close":887,"change":207,"percent_change":1114,"volume":1264,"transactions":9,"vwap":887},"2025-11-20",367800,{"date":1266,"open":815,"high":974,"low":805,"close":847,"change":724,"percent_change":1267,"volume":1268,"transactions":9,"vwap":847},"2025-11-19",-0.58,138200,{"date":1270,"open":1165,"high":1101,"low":810,"close":810,"change":855,"percent_change":1271,"volume":1272,"transactions":9,"vwap":810},"2025-11-18",-0.35,268500,{"date":1274,"open":1092,"high":1092,"low":1172,"close":1182,"change":408,"percent_change":294,"volume":1275,"transactions":9,"vwap":1182},"2025-11-17",174300,{"date":1277,"open":1096,"high":1004,"low":991,"close":984,"change":187,"percent_change":1278,"volume":1279,"transactions":9,"vwap":984},"2025-11-14",-0.48,222100,{"date":1281,"open":1082,"high":1077,"low":1087,"close":1091,"change":106,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1091},"2025-11-13",0.26,212300,{"date":1285,"open":984,"high":1286,"low":991,"close":1101,"change":453,"percent_change":724,"volume":1287,"transactions":9,"vwap":1101},"2025-11-12",22.75,430100,{"date":1289,"open":1096,"high":1076,"low":1087,"close":1083,"change":489,"percent_change":490,"volume":1290,"transactions":9,"vwap":1083},"2025-11-11",169100,{"date":1292,"open":1293,"high":1082,"low":1092,"close":1087,"change":198,"percent_change":198,"volume":1294,"transactions":9,"vwap":1087},"2025-11-10",22.63,199100,{"date":1296,"open":1192,"high":1003,"low":877,"close":1087,"change":198,"percent_change":198,"volume":1297,"transactions":9,"vwap":1087},"2025-11-07",230500,{"date":1299,"open":1087,"high":1003,"low":1192,"close":1087,"change":1031,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1087},"2025-11-06",0.53,1023500,{"date":1303,"open":1165,"high":1092,"low":973,"close":1172,"change":339,"percent_change":340,"volume":1304,"transactions":9,"vwap":1172},"2025-11-05",164400,{"date":1306,"open":991,"high":1092,"low":995,"close":877,"change":408,"percent_change":294,"volume":1307,"transactions":9,"vwap":877},"2025-11-04",211000,{"date":1309,"open":1192,"high":1101,"low":1182,"close":1182,"change":790,"percent_change":1102,"volume":1310,"transactions":9,"vwap":1182},"2025-11-03",376900,{"date":1312,"open":1076,"high":1100,"low":1003,"close":1076,"change":198,"percent_change":198,"volume":1313,"transactions":9,"vwap":1076},"2025-10-31",594300,{"date":1315,"open":1096,"high":1316,"low":1082,"close":1076,"change":431,"percent_change":502,"volume":1317,"transactions":9,"vwap":1076},"2025-10-30",22.77,361400,{"date":1319,"open":1027,"high":1016,"low":1096,"close":1096,"change":208,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1096},"2025-10-29",-1.05,282300,{"date":1323,"open":1036,"high":1046,"low":1069,"close":1027,"change":489,"percent_change":891,"volume":1324,"transactions":9,"vwap":1027},"2025-10-28",152100,{"date":1326,"open":1069,"high":1022,"low":1076,"close":1327,"change":376,"percent_change":1149,"volume":1328,"transactions":9,"vwap":1327},"2025-10-27",22.9,235300,{"date":1330,"open":1041,"high":1106,"low":1118,"close":1077,"change":408,"percent_change":294,"volume":1331,"transactions":9,"vwap":1077},"2025-10-24",256600,{"date":1333,"open":1041,"high":1327,"low":1122,"close":1037,"change":233,"percent_change":242,"volume":1334,"transactions":9,"vwap":1037},"2025-10-23",188600,{"date":1336,"open":1075,"high":1027,"low":1106,"close":1075,"change":481,"percent_change":489,"volume":1337,"transactions":9,"vwap":1075},"2025-10-22",203100,{"date":1339,"open":1022,"high":1022,"low":1041,"close":1327,"change":273,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1327},"2025-10-21",-0.43,387600,{"date":1343,"open":1046,"high":1026,"low":1042,"close":1110,"change":431,"percent_change":502,"volume":1344,"transactions":9,"vwap":1110},"2025-10-20",626200,{"date":1346,"open":1068,"high":1026,"low":1327,"close":1046,"change":233,"percent_change":242,"volume":1347,"transactions":9,"vwap":1046},"2025-10-17",418500,{"date":1349,"open":1327,"high":1017,"low":1069,"close":1012,"change":891,"percent_change":157,"volume":1350,"transactions":9,"vwap":1012},"2025-10-16",364600,{"date":1352,"open":1353,"high":1075,"low":1074,"close":1041,"change":21,"percent_change":150,"volume":1354,"transactions":9,"vwap":1041},"2025-10-15",22.82,458000,{"date":1356,"open":1091,"high":1122,"low":1082,"close":1001,"change":376,"percent_change":1149,"volume":1357,"transactions":9,"vwap":1001},"2025-10-14",519700,{"date":1359,"open":1286,"high":1002,"low":1081,"close":1091,"change":408,"percent_change":294,"volume":1360,"transactions":9,"vwap":1091},"2025-10-13",1089200,{"date":1362,"open":1083,"high":1100,"low":984,"close":1076,"change":878,"percent_change":136,"volume":874,"transactions":9,"vwap":1076},"2025-10-10",{"date":1364,"open":1083,"high":1083,"low":995,"close":1182,"change":187,"percent_change":1278,"volume":1365,"transactions":9,"vwap":1182},"2025-10-09",191000,{"date":1367,"open":1091,"high":1368,"low":1087,"close":1003,"change":111,"percent_change":339,"volume":1369,"transactions":9,"vwap":1003},"2025-10-08",22.74,228500,{"date":1371,"open":1001,"high":1074,"low":1096,"close":1096,"change":273,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1096},"2025-10-07",-0.44,209800,{"date":1375,"open":1353,"high":1075,"low":1074,"close":1122,"change":766,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1122},"2025-10-06",-0.7,482100,{"date":1379,"open":1018,"high":1110,"low":1027,"close":1068,"change":111,"percent_change":339,"volume":1380,"transactions":9,"vwap":1068},"2025-10-03",1225700,{"date":1382,"open":1018,"high":1026,"low":1327,"close":1046,"change":408,"percent_change":294,"volume":1383,"transactions":9,"vwap":1046},"2025-10-02",302900,{"date":1385,"open":1110,"high":1051,"low":1068,"close":1016,"change":111,"percent_change":339,"volume":1386,"transactions":9,"vwap":1016},"2025-10-01",452700,{"date":1388,"open":1110,"high":1017,"low":1046,"close":1110,"change":431,"percent_change":502,"volume":1389,"transactions":9,"vwap":1110},"2025-09-30",879300,{"date":1391,"open":1042,"high":1011,"low":1327,"close":1046,"change":1031,"percent_change":1300,"volume":1392,"transactions":9,"vwap":1046},"2025-09-29",153400,{"date":1394,"open":1001,"high":1106,"low":1316,"close":1037,"change":106,"percent_change":1282,"volume":1395,"transactions":9,"vwap":1037},"2025-09-26",261900,{"date":1397,"open":1036,"high":1327,"low":1100,"close":1074,"change":454,"percent_change":1047,"volume":1398,"transactions":9,"vwap":1074},"2025-09-25",236500,{"date":1400,"open":1011,"high":1016,"low":1075,"close":1022,"change":340,"percent_change":386,"volume":1401,"transactions":9,"vwap":1022},"2025-09-24",172400,{"date":1403,"open":24,"high":1404,"low":1059,"close":1055,"change":253,"percent_change":254,"volume":1405,"transactions":9,"vwap":1055},"2025-09-23",23.13,409000,{"date":1407,"open":1010,"high":24,"low":1060,"close":1408,"change":482,"percent_change":366,"volume":1409,"transactions":9,"vwap":1408},"2025-09-22",23.09,224700,{"date":1411,"open":1060,"high":1051,"low":1012,"close":1060,"change":339,"percent_change":385,"volume":1412,"transactions":9,"vwap":1060},"2025-09-19",127800,{"date":1414,"open":1408,"high":24,"low":1017,"close":1051,"change":454,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1051},"2025-09-18",-0.6,261000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":207,"percent_change":866,"volume":1422,"transactions":9,"vwap":1421},"2025-09-17",23.32,23.42,23.22,496500,{"date":1424,"open":1425,"high":1426,"low":1055,"close":1427,"change":284,"percent_change":225,"volume":1428,"transactions":9,"vwap":1427},"2025-09-16",23.21,23.29,23.27,260000,{"date":1430,"open":1055,"high":1431,"low":1055,"close":1432,"change":224,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-09-15",23.18,23.16,0.43,279200,{"date":1436,"open":1017,"high":1437,"low":1026,"close":1059,"change":855,"percent_change":1271,"volume":1438,"transactions":9,"vwap":1059},"2025-09-12",23.1,221700,{"date":1440,"open":1055,"high":1441,"low":1051,"close":1442,"change":21,"percent_change":150,"volume":1443,"transactions":9,"vwap":1442},"2025-09-11",23.17,23.14,257900,{"date":1445,"open":1010,"high":24,"low":1026,"close":1059,"change":198,"percent_change":198,"volume":1446,"transactions":9,"vwap":1059},"2025-09-10",215700,{"date":1448,"open":24,"high":1441,"low":1060,"close":1059,"change":207,"percent_change":1114,"volume":1449,"transactions":9,"vwap":1059},"2025-09-09",362000,{"date":1451,"open":1408,"high":1404,"low":1059,"close":1055,"change":482,"percent_change":366,"volume":1452,"transactions":9,"vwap":1055},"2025-09-08",394700,{"date":1454,"open":1051,"high":24,"low":1012,"close":1059,"change":941,"percent_change":958,"volume":1455,"transactions":9,"vwap":1059},"2025-09-05",531200,{"date":1457,"open":1077,"high":1041,"low":1074,"close":1041,"change":489,"percent_change":490,"volume":1458,"transactions":9,"vwap":1041},"2025-09-04",273400,{"date":1460,"open":1001,"high":1106,"low":1076,"close":1353,"change":106,"percent_change":1282,"volume":1461,"transactions":9,"vwap":1353},"2025-09-03",808700,{"date":1463,"open":1368,"high":1041,"low":1076,"close":1100,"change":208,"percent_change":1464,"volume":752,"transactions":9,"vwap":1100},"2025-09-02",-1.04,{"date":1466,"open":1018,"high":1012,"low":1027,"close":1110,"change":198,"percent_change":198,"volume":1467,"transactions":9,"vwap":1110},"2025-08-29",274100,{"date":1469,"open":1042,"high":1012,"low":1106,"close":1110,"change":21,"percent_change":150,"volume":1470,"transactions":9,"vwap":1110},"2025-08-28",340600,{"date":1472,"open":1037,"high":1016,"low":1100,"close":1042,"change":481,"percent_change":489,"volume":1473,"transactions":9,"vwap":1042},"2025-08-27",272600,{"date":1475,"open":1106,"high":1018,"low":1069,"close":1075,"change":254,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1075},"2025-08-26",0.39,276000,{"date":1479,"open":1110,"high":1009,"low":1353,"close":1353,"change":340,"percent_change":386,"volume":1480,"transactions":9,"vwap":1353},"2025-08-25",608800,{"date":1482,"open":1074,"high":1059,"low":1100,"close":1110,"change":445,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1110},"2025-08-22",1.05,190500,{"date":1486,"open":1106,"high":1036,"low":1004,"close":1100,"change":454,"percent_change":1047,"volume":1487,"transactions":9,"vwap":1100},"2025-08-21",529500,{"date":1489,"open":1041,"high":1018,"low":1037,"close":1327,"change":431,"percent_change":502,"volume":1490,"transactions":9,"vwap":1327},"2025-08-20",153500,{"date":1492,"open":1036,"high":1042,"low":1069,"close":1069,"change":408,"percent_change":294,"volume":1493,"transactions":9,"vwap":1069},"2025-08-19",160100,{"date":1495,"open":1042,"high":1022,"low":1041,"close":1036,"change":207,"percent_change":1114,"volume":1496,"transactions":9,"vwap":1036},"2025-08-18",202400,{"date":1498,"open":1011,"high":1110,"low":1042,"close":1027,"change":198,"percent_change":198,"volume":1499,"transactions":9,"vwap":1027},"2025-08-15",356300,{"date":1501,"open":1016,"high":1026,"low":1036,"close":1027,"change":790,"percent_change":624,"volume":1502,"transactions":9,"vwap":1027},"2025-08-14",597900,{"date":1504,"open":1110,"high":1404,"low":1110,"close":1408,"change":1031,"percent_change":1032,"volume":1505,"transactions":9,"vwap":1408},"2025-08-13",541300,{"date":1507,"open":1036,"high":1016,"low":1037,"close":1046,"change":106,"percent_change":1282,"volume":1508,"transactions":9,"vwap":1046},"2025-08-12",247300,{"date":1510,"open":1018,"high":1068,"low":1327,"close":1075,"change":603,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1075},"2025-08-11",-0.3,1128800,{"date":1514,"open":1016,"high":1026,"low":1068,"close":1011,"change":603,"percent_change":1511,"volume":1515,"transactions":9,"vwap":1011},"2025-08-08",198000,{"date":1517,"open":1060,"high":1059,"low":1011,"close":1017,"change":253,"percent_change":254,"volume":1518,"transactions":9,"vwap":1017},"2025-08-07",463700,{"date":1520,"open":1016,"high":1017,"low":1022,"close":1012,"change":224,"percent_change":1070,"volume":1521,"transactions":9,"vwap":1012},"2025-08-06",161900,{"date":1523,"open":1327,"high":1068,"low":1118,"close":1022,"change":453,"percent_change":724,"volume":1524,"transactions":9,"vwap":1022},"2025-08-05",347500,{"date":1526,"open":1022,"high":1011,"low":1075,"close":1068,"change":106,"percent_change":1282,"volume":1527,"transactions":9,"vwap":1068},"2025-08-04",2166200,{"date":1529,"open":1106,"high":1027,"low":1122,"close":1327,"change":141,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1327},"2025-08-01",1.42,1142600,{"date":1533,"open":1092,"high":1101,"low":1182,"close":1182,"change":339,"percent_change":340,"volume":1534,"transactions":9,"vwap":1182},"2025-07-31",836000,{"date":1536,"open":1096,"high":1100,"low":1092,"close":1192,"change":439,"percent_change":997,"volume":1537,"transactions":9,"vwap":1192},"2025-07-30",669000,{"date":1539,"open":1353,"high":1069,"low":1074,"close":1037,"change":408,"percent_change":294,"volume":1540,"transactions":9,"vwap":1037},"2025-07-29",3626000,{"date":1542,"open":1027,"high":1011,"low":1037,"close":1069,"change":340,"percent_change":386,"volume":1543,"transactions":9,"vwap":1069},"2025-07-28",431500,{"date":1545,"open":1026,"high":1051,"low":1046,"close":1017,"change":207,"percent_change":1114,"volume":1546,"transactions":9,"vwap":1017},"2025-07-25",662300,{"date":1548,"open":1051,"high":1432,"low":1051,"close":1437,"change":207,"percent_change":1114,"volume":1549,"transactions":9,"vwap":1437},"2025-07-24",638900,{"date":1551,"open":1442,"high":1431,"low":1055,"close":1552,"change":233,"percent_change":242,"volume":1553,"transactions":9,"vwap":1552},"2025-07-23",23.15,430000,{"date":1555,"open":1404,"high":1556,"low":1009,"close":1425,"change":432,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1425},"2025-07-22",23.24,0.61,207300,{"date":1560,"open":1009,"high":1442,"low":1009,"close":1010,"change":941,"percent_change":958,"volume":1561,"transactions":9,"vwap":1010},"2025-07-21",300600,{"date":1563,"open":1018,"high":1068,"low":1069,"close":1069,"change":408,"percent_change":294,"volume":1564,"transactions":9,"vwap":1069},"2025-07-18",545000,{"date":1566,"open":1041,"high":1327,"low":1037,"close":1036,"change":855,"percent_change":1271,"volume":1567,"transactions":9,"vwap":1036},"2025-07-17",686700,{"date":1569,"open":1106,"high":1059,"low":1037,"close":1046,"change":502,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1046},"2025-07-16",0.57,422800,{"date":1573,"open":1026,"high":1012,"low":1353,"close":1002,"change":641,"percent_change":188,"volume":1574,"transactions":9,"vwap":1002},"2025-07-15",279900,{"date":1576,"open":1110,"high":1009,"low":1068,"close":1068,"change":855,"percent_change":1271,"volume":1508,"transactions":9,"vwap":1068},"2025-07-14",{"date":1578,"open":1017,"high":24,"low":1009,"close":1060,"change":187,"percent_change":1278,"volume":1579,"transactions":9,"vwap":1060},"2025-07-11",312700,{"date":1581,"open":1441,"high":1556,"low":1059,"close":1552,"change":339,"percent_change":385,"volume":1582,"transactions":9,"vwap":1552},"2025-07-10",966000,{"date":1584,"open":1432,"high":1425,"low":1010,"close":1585,"change":489,"percent_change":891,"volume":1586,"transactions":9,"vwap":1585},"2025-07-09",23.19,250500,{"date":1588,"open":1552,"high":1421,"low":1010,"close":1552,"change":603,"percent_change":1511,"volume":1589,"transactions":9,"vwap":1552},"2025-07-08",974200,{"date":1591,"open":1427,"high":1592,"low":1431,"close":1421,"change":766,"percent_change":838,"volume":1593,"transactions":9,"vwap":1421},"2025-07-07",23.35,531300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":207,"percent_change":866,"volume":1600,"transactions":9,"vwap":1599},"2025-07-03",23.36,23.4,23.33,23.38,939800,{"date":1602,"open":1603,"high":1604,"low":1598,"close":1605,"change":603,"percent_change":1511,"volume":1606,"transactions":9,"vwap":1605},"2025-07-02",23.37,23.44,23.43,274700,{"date":1608,"open":1609,"high":174,"low":1610,"close":1611,"change":481,"percent_change":489,"volume":1612,"transactions":9,"vwap":1611},"2025-07-01",23.52,23.45,23.5,1098400,{"date":1614,"open":1615,"high":1609,"low":1615,"close":1616,"change":432,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-06-30",23.39,23.49,0.6,1546800,{"date":1620,"open":1592,"high":1597,"low":1419,"close":1592,"change":855,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1592},"2025-06-27",-0.34,218100,{"date":1624,"open":1605,"high":1625,"low":1599,"close":1605,"change":502,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1605},"2025-06-26",23.46,0.56,402600,{"date":1629,"open":1421,"high":1630,"low":1432,"close":1631,"change":481,"percent_change":489,"volume":1632,"transactions":9,"vwap":1631},"2025-06-25",23.48,23.3,454000,{"date":1634,"open":1421,"high":1419,"low":1441,"close":1426,"change":891,"percent_change":157,"volume":1635,"transactions":9,"vwap":1426},"2025-06-24",1209400,{"date":1637,"open":1046,"high":1552,"low":1106,"close":24,"change":284,"percent_change":1638,"volume":1639,"transactions":9,"vwap":24},"2025-06-23",0.48,477100,{"date":1641,"open":1408,"high":1055,"low":1026,"close":1026,"change":207,"percent_change":1114,"volume":1642,"transactions":9,"vwap":1026},"2025-06-20",172100,{"date":1644,"open":1017,"high":1441,"low":1012,"close":1059,"change":481,"percent_change":489,"volume":1645,"transactions":9,"vwap":1059},"2025-06-18",445000,{"date":1647,"open":1425,"high":1425,"low":1060,"close":1017,"change":724,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1017},"2025-06-17",-0.56,518000,{"date":1651,"open":1652,"high":1653,"low":1432,"close":1431,"change":253,"percent_change":254,"volume":1654,"transactions":9,"vwap":1431},"2025-06-16",23.25,23.31,901500,{"date":1656,"open":1431,"high":1425,"low":1404,"close":1432,"change":385,"percent_change":767,"volume":1657,"transactions":9,"vwap":1432},"2025-06-13",925700,{"date":1659,"open":1425,"high":1615,"low":1425,"close":1598,"change":833,"percent_change":542,"volume":1660,"transactions":9,"vwap":1598},"2025-06-12",7685600,{"date":1662,"open":1012,"high":1437,"low":1009,"close":1060,"change":489,"percent_change":891,"volume":1663,"transactions":9,"vwap":1060},"2025-06-11",767500,{"date":1665,"open":1009,"high":1012,"low":1046,"close":1110,"change":431,"percent_change":502,"volume":1666,"transactions":9,"vwap":1110},"2025-06-10",1448200,{"date":1668,"open":1075,"high":1017,"low":1075,"close":1046,"change":106,"percent_change":1282,"volume":1669,"transactions":9,"vwap":1046},"2025-06-09",356200,{"date":1671,"open":1011,"high":1011,"low":1041,"close":1075,"change":855,"percent_change":1271,"volume":1672,"transactions":9,"vwap":1075},"2025-06-06",483200,{"date":1674,"open":24,"high":1404,"low":1011,"close":1016,"change":233,"percent_change":242,"volume":1675,"transactions":9,"vwap":1016},"2025-06-05",549100,{"date":1677,"open":1011,"high":1408,"low":1068,"close":1017,"change":502,"percent_change":1570,"volume":1678,"transactions":9,"vwap":1017},"2025-06-04",209600,{"date":1680,"open":1018,"high":1011,"low":1036,"close":1042,"change":273,"percent_change":1340,"volume":1681,"transactions":9,"vwap":1042},"2025-06-03",322000,{"date":1683,"open":1046,"high":1060,"low":1018,"close":1009,"change":21,"percent_change":150,"volume":1684,"transactions":9,"vwap":1009},"2025-06-02",1551700,{"date":1686,"open":1036,"high":1011,"low":1041,"close":1027,"change":339,"percent_change":385,"volume":1687,"transactions":9,"vwap":1027},"2025-05-30",1532100,{"date":1689,"open":1018,"high":1026,"low":1042,"close":1011,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1011},"2025-05-29",0.16,0.7,189800,{"date":1694,"open":1118,"high":1075,"low":1001,"close":1353,"change":294,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1353},"2025-05-28",-0.39,355000,{"date":1698,"open":1068,"high":1068,"low":1069,"close":1075,"change":339,"percent_change":385,"volume":1699,"transactions":9,"vwap":1075},"2025-05-27",270100,{"date":1701,"open":1037,"high":1068,"low":1037,"close":1018,"change":833,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1018},"2025-05-23",1.28,441500,{"date":1705,"open":1091,"high":1001,"low":1293,"close":1082,"change":111,"percent_change":339,"volume":1706,"transactions":9,"vwap":1082},"2025-05-22",338500,{"date":1708,"open":1091,"high":1036,"low":1081,"close":1081,"change":198,"percent_change":198,"volume":1709,"transactions":9,"vwap":1081},"2025-05-21",427600,{"date":1711,"open":989,"high":1083,"low":989,"close":1081,"change":453,"percent_change":724,"volume":1712,"transactions":9,"vwap":1081},"2025-05-20",625700,{"date":1714,"open":1081,"high":1286,"low":1087,"close":1096,"change":878,"percent_change":879,"volume":1715,"transactions":9,"vwap":1096},"2025-05-19",297600,{"date":1717,"open":1368,"high":1100,"low":990,"close":995,"change":233,"percent_change":780,"volume":1718,"transactions":9,"vwap":995},"2025-05-16",2750600,{"date":1720,"open":995,"high":1286,"low":974,"close":1092,"change":1690,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1092},"2025-05-15",0.71,780200,{"date":1724,"open":1165,"high":1293,"low":864,"close":873,"change":207,"percent_change":1114,"volume":1725,"transactions":9,"vwap":873},"2025-05-14",689300,{"date":1727,"open":803,"high":995,"low":796,"close":810,"change":878,"percent_change":879,"volume":1728,"transactions":9,"vwap":810},"2025-05-13",388200,{"date":1730,"open":803,"high":1165,"low":1142,"close":872,"change":295,"percent_change":1731,"volume":1732,"transactions":9,"vwap":872},"2025-05-12",-1.84,1223300,{"date":1734,"open":1316,"high":1353,"low":1004,"close":1316,"change":224,"percent_change":1070,"volume":1735,"transactions":9,"vwap":1316},"2025-05-09",844500,{"date":1737,"open":1036,"high":1022,"low":1082,"close":1081,"change":883,"percent_change":1005,"volume":1738,"transactions":9,"vwap":1081},"2025-05-08",732900,{"date":1740,"open":1110,"high":1432,"low":1042,"close":1011,"change":724,"percent_change":1648,"volume":1741,"transactions":9,"vwap":1011},"2025-05-07",2854800,{"date":1743,"open":1110,"high":1432,"low":1046,"close":1055,"change":1031,"percent_change":1032,"volume":1744,"transactions":9,"vwap":1055},"2025-05-06",1069500,{"date":1746,"open":1012,"high":1060,"low":1327,"close":1016,"change":254,"percent_change":1476,"volume":1747,"transactions":9,"vwap":1016},"2025-05-05",504800,{"date":1749,"open":1046,"high":1408,"low":1037,"close":1327,"change":489,"percent_change":891,"volume":1750,"transactions":9,"vwap":1327},"2025-05-02",1917900,{"date":1752,"open":1011,"high":1059,"low":1118,"close":1041,"change":1114,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1041},"2025-05-01",-0.95,2921900,{"date":1756,"open":1017,"high":1431,"low":1068,"close":1051,"change":198,"percent_change":198,"volume":1757,"transactions":9,"vwap":1051},"2025-04-30",2512500,{"date":1759,"open":1010,"high":1055,"low":1017,"close":1051,"change":408,"percent_change":294,"volume":1760,"transactions":9,"vwap":1051},"2025-04-29",481800,{"date":1762,"open":1042,"high":1437,"low":1118,"close":1437,"change":502,"percent_change":1570,"volume":1763,"transactions":9,"vwap":1437},"2025-04-28",469200,{"date":1765,"open":1027,"high":1437,"low":1074,"close":1046,"change":187,"percent_change":1278,"volume":1766,"transactions":9,"vwap":1046},"2025-04-25",391800,{"date":1768,"open":1026,"high":1437,"low":1327,"close":1051,"change":121,"percent_change":446,"volume":1769,"transactions":9,"vwap":1051},"2025-04-24",768800,{"date":1771,"open":1059,"high":1051,"low":1122,"close":1077,"change":234,"percent_change":243,"volume":1772,"transactions":9,"vwap":1077},"2025-04-23",2359700,{"date":178,"open":1431,"high":1421,"low":1059,"close":1055,"change":603,"percent_change":1511,"volume":1774,"transactions":9,"vwap":1055},2466100]