[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWT":3,"homepage-market-summary":27,"stock-historical-RWT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"RWT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Redwood Trust, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.65,3.89,3.895,3.62,3.88,-0.23,-5.93,4269667.272608,16079,3.6853,66.68,2.14,669669.236609663,2.3,7840,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},6.97,3.2201,1881515,686752915.019758,-33.27,"2025-04-21",[181,182,190,201,209,215,225,233,244,255,265,273,282,292,302,313,320,331,342,352,361,370,378,386,394,403,412,420,428,436,445,453,460,468,475,483,490,498,507,514,520,528,535,541,548,554,561,570,579,587,597,605,614,623,630,637,644,649,654,659,664,667,670,675,680,684,689,694,698,701,704,711,715,719,726,731,737,743,748,752,756,762,765,769,774,780,787,792,797,802,806,809,812,816,820,823,827,832,835,838,844,848,855,859,864,871,877,884,889,895,900,904,910,917,923,929,934,942,948,954,957,962,968,975,981,985,991,995,1001,1007,1011,1016,1020,1024,1030,1035,1039,1042,1046,1049,1053,1058,1065,1070,1073,1076,1080,1086,1089,1094,1098,1102,1105,1108,1114,1121,1129,1135,1141,1148,1154,1159,1163,1167,1171,1176,1181,1185,1189,1193,1196,1200,1204,1208,1212,1216,1219,1223,1227,1231,1235,1238,1242,1246,1250,1254,1258,1262,1266,1269,1272,1275,1279,1282,1286,1290,1294,1298,1301,1304,1308,1311,1315,1319,1323,1327,1331,1334,1337,1341,1344,1348,1352,1357,1361,1364,1369,1373,1377,1380,1384,1388,1392,1396,1400,1404,1407,1410,1414,1418,1421,1425,1429,1432,1436,1439,1442,1446,1449,1453,1456,1460,1463,1467,1471,1474,1478,1482,1485,1489,1493,1497,1500,1504,1508,1512,1516,1519,1523,1526,1530,1533,1536,1540,1545,1550,1553,1558,1562,1568,1572,1577,1581,1585,1589,1592,1596,1599,1602,1607,1611,1614,1617,1620,1624,1627,1631,1634,1637,1640,1644,1647,1651,1655,1658,1661,1666,1669,1672,1675,1678,1682,1686,1689,1692,1695,1699,1703,1706,1709,1712,1715,1718,1721,1724,1727,1731,1734,1737,1741,1744,1748,1752,1755,1759,1763,1766,1770,1773,1777,1781,1784,1787,1790,1793,1796,1800,1804,1808,1812,1816,1820,1823,1828,1832,1836,1839,1843,1846,1849,1853,1856,1859,1862,1866,1870,1873,1877,1880,1882,1886,1889,1892,1895,1899],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":184,"low":185,"close":16,"change":163,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",3.98,3.82,0.78,5839501.575636,17492,3.8998,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",3.72,3.9,3.685,3.85,0.16,4.34,7311111.191431,23830,3.8223,{"date":202,"open":203,"high":204,"low":12,"close":205,"change":113,"percent_change":84,"volume":206,"transactions":207,"vwap":208},"2026-09-28",3.7,3.77,3.69,3190200.892141,12224,3.7091,{"date":210,"open":203,"high":204,"low":211,"close":192,"change":50,"percent_change":77,"volume":212,"transactions":213,"vwap":214},"2026-09-25",3.63,4599824.26358,16660,3.7099,{"date":216,"open":217,"high":218,"low":12,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",3.71,3.74,3.68,-0.04,-1.08,6804088.161694,15130,3.698,{"date":226,"open":195,"high":227,"low":203,"close":192,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",3.9365,-0.39,-9.49,4756817.927656,14124,3.7728,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",4.1,4.14,4.045,4.11,0.07,1.73,6442987.774985,23695,4.1048,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",4,4.16,3.965,4.04,0.1,2.54,8259883.074684,18160,4.0759,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",3.97,4.055,3.91,3.94,0,9629064.916265,22128,3.979,{"date":266,"open":267,"high":268,"low":259,"close":260,"change":69,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",3.95,4.02,1.29,6826833.603069,17726,3.9498,{"date":274,"open":184,"high":275,"low":276,"close":13,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",3.985,3.87,-0.02,-0.51,7655192.099311,19163,3.9157,{"date":283,"open":284,"high":285,"low":286,"close":259,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",3.8,3.975,3.78,0.08,2.09,10931279.461861,24640,3.9163,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",3.53,3.84,3.83,0.28,7.89,10127167.0814,27963,3.7471,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",3.52,3.59,3.47,3.55,-0.08,-2.2,29737673.67066,31084,3.5606,{"date":314,"open":294,"high":286,"low":175,"close":211,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",-0.63,-14.79,43383917.83508,69213,3.538,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",4.4,4.43,4.25,4.26,-0.15,-3.4,1356206.58276,7985,4.3098,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",4.5,4.53,4.39,4.41,-0.1,-2.22,1780511.862475,9406,4.4259,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":163,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",4.46,4.55,4.45,4.51,0.67,1047057.570395,8848,4.515,{"date":353,"open":354,"high":354,"low":336,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",4.54,4.48,-0.01,-0.22,2018053.635713,9397,4.4684,{"date":362,"open":363,"high":364,"low":335,"close":365,"change":239,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",4.42,4.535,4.49,1.58,1380713.102289,8542,4.4855,{"date":371,"open":372,"high":373,"low":336,"close":363,"change":92,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",4.56,4.585,-4.33,1659995.463352,9853,4.4627,{"date":379,"open":380,"high":381,"low":373,"close":382,"change":261,"percent_change":261,"volume":383,"transactions":384,"vwap":385},"2026-08-31",4.61,4.66,4.62,1446780.393148,6746,4.6148,{"date":387,"open":388,"high":389,"low":390,"close":382,"change":356,"percent_change":357,"volume":391,"transactions":392,"vwap":393},"2026-08-28",4.65,4.67,4.6,1099885.134027,7085,4.6206,{"date":395,"open":380,"high":381,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",4.59,4.63,0.02,0.43,1049539.316025,6491,4.6267,{"date":404,"open":405,"high":406,"low":380,"close":380,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",4.72,4.73,-0.11,-2.33,1403119.218176,8131,4.653,{"date":413,"open":414,"high":414,"low":415,"close":405,"change":220,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",4.78,4.7,-0.84,1209546.41876,7044,4.7195,{"date":421,"open":414,"high":422,"low":415,"close":423,"change":220,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",4.8011,4.76,-0.83,1151187.75244,7328,4.7546,{"date":429,"open":414,"high":430,"low":431,"close":432,"change":69,"percent_change":98,"volume":433,"transactions":434,"vwap":435},"2026-08-21",4.815,4.74,4.8,845469.853208,6174,4.7906,{"date":437,"open":438,"high":439,"low":440,"close":438,"change":308,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",4.75,4.81,4.7101,-1.66,905373.3763,6467,4.7524,{"date":446,"open":432,"high":447,"low":414,"close":448,"change":250,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",4.88,4.83,2.11,1052537.822635,8268,4.8391,{"date":454,"open":439,"high":439,"low":381,"close":406,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",-0.07,-1.46,1061281.47159,7541,4.7263,{"date":461,"open":462,"high":463,"low":462,"close":432,"change":356,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",4.77,4.86,-0.21,1328169.082714,9730,4.8134,{"date":469,"open":462,"high":470,"low":462,"close":439,"change":50,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",4.85,0.84,1663202.940542,9446,4.8097,{"date":476,"open":431,"high":477,"low":406,"close":462,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",4.805,0.06,1.27,2040952.457352,10497,4.7692,{"date":484,"open":405,"high":462,"low":389,"close":485,"change":163,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",4.71,0.64,1251668.607288,9808,4.7167,{"date":491,"open":334,"high":492,"low":334,"close":493,"change":103,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",4.735,4.68,2.41,1301507.436469,10279,4.6813,{"date":499,"open":500,"high":405,"low":351,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",4.69,4.57,-0.16,-3.38,1977222.440007,17530,4.5671,{"date":508,"open":390,"high":462,"low":390,"close":406,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",0.17,3.73,2508140.844711,12770,4.7237,{"date":515,"open":397,"high":397,"low":516,"close":372,"change":356,"percent_change":357,"volume":517,"transactions":518,"vwap":519},"2026-08-06",4.525,1305943.498226,10870,4.5547,{"date":521,"open":389,"high":522,"low":351,"close":501,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",4.7146,-0.12,-2.56,1674996.209093,14580,4.5609,{"date":529,"open":396,"high":500,"low":530,"close":500,"change":239,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",4.561,1.52,1307003.464973,12838,4.644,{"date":536,"open":397,"high":381,"low":537,"close":382,"change":69,"percent_change":77,"volume":538,"transactions":539,"vwap":540},"2026-08-03",4.58,1419469.897542,12756,4.6215,{"date":542,"open":388,"high":493,"low":355,"close":501,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",-0.09,-1.93,2581845.22974,14235,4.5513,{"date":549,"open":438,"high":463,"low":396,"close":381,"change":277,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",-0.43,2901727.951888,17790,4.6654,{"date":555,"open":380,"high":485,"low":537,"close":493,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",0.01,0.21,3227490.20777,17678,4.6551,{"date":562,"open":563,"high":563,"low":564,"close":389,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",4.79,4.435,-0.27,-5.47,5883849.480525,26515,4.6261,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":398,"percent_change":63,"volume":576,"transactions":577,"vwap":578},"2026-07-27",4.97,5.0284,4.91,4.94,1656179.025149,10361,4.9547,{"date":580,"open":581,"high":582,"low":574,"close":583,"change":398,"percent_change":63,"volume":584,"transactions":585,"vwap":586},"2026-07-24",4.95,5.025,4.92,1436327.387957,10397,4.9602,{"date":588,"open":589,"high":590,"low":470,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",5.05,5.07,4.9,-0.18,-3.54,1625875.319593,9372,4.929,{"date":598,"open":589,"high":599,"low":600,"close":601,"change":69,"percent_change":128,"volume":602,"transactions":603,"vwap":604},"2026-07-22",5.1,4.99,5.08,1202840.233499,8984,5.0664,{"date":606,"open":607,"high":608,"low":572,"close":609,"change":163,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",4.98,5.055,5.03,0.6,1527073.608586,8966,5.0288,{"date":615,"open":616,"high":617,"low":607,"close":618,"change":523,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",5.12,5.145,5,-2.34,1527059.92078,9558,5.0254,{"date":624,"open":625,"high":626,"low":627,"close":616,"change":543,"percent_change":628,"volume":629,"transactions":9,"vwap":616},"2026-07-17",5.19,5.23,5.06,-1.73,1109300,{"date":631,"open":601,"high":632,"low":589,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-16",5.27,5.21,0.15,2.96,1366000,{"date":638,"open":639,"high":640,"low":641,"close":627,"change":113,"percent_change":642,"volume":643,"transactions":9,"vwap":627},"2026-07-15",5.13,5.2,5.02,-0.59,1788000,{"date":645,"open":601,"high":625,"low":590,"close":646,"change":398,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-14",5.09,0.39,2681500,{"date":650,"open":599,"high":651,"low":652,"close":590,"change":113,"percent_change":642,"volume":653,"transactions":9,"vwap":590},"2026-07-13",5.17,5.04,2256000,{"date":655,"open":656,"high":657,"low":652,"close":599,"change":398,"percent_change":647,"volume":658,"transactions":9,"vwap":599},"2026-07-10",5.11,5.16,3203600,{"date":660,"open":591,"high":639,"low":414,"close":601,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":601},"2026-07-09",0.33,6.95,5351700,{"date":665,"open":405,"high":463,"low":415,"close":438,"change":163,"percent_change":486,"volume":666,"transactions":9,"vwap":438},"2026-07-08",3853200,{"date":668,"open":380,"high":575,"low":345,"close":405,"change":509,"percent_change":218,"volume":669,"transactions":9,"vwap":405},"2026-07-07",33902500,{"date":671,"open":336,"high":372,"low":672,"close":345,"change":239,"percent_change":673,"volume":674,"transactions":9,"vwap":345},"2026-07-06",4.19,1.56,8572600,{"date":676,"open":415,"high":405,"low":323,"close":355,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":355},"2026-07-02",-0.19,-4.07,2950200,{"date":681,"open":415,"high":462,"low":388,"close":389,"change":455,"percent_change":682,"volume":683,"transactions":9,"vwap":389},"2026-07-01",-1.48,2596800,{"date":685,"open":463,"high":572,"low":406,"close":431,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":431},"2026-06-30",-0.13,-2.67,4505700,{"date":690,"open":432,"high":574,"low":438,"close":691,"change":478,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-29",4.87,1.25,4097300,{"date":695,"open":431,"high":439,"low":389,"close":439,"change":287,"percent_change":696,"volume":697,"transactions":9,"vwap":439},"2026-06-26",1.69,3393400,{"date":699,"open":463,"high":447,"low":485,"close":406,"change":308,"percent_change":441,"volume":700,"transactions":9,"vwap":406},"2026-06-25",2183700,{"date":702,"open":448,"high":574,"low":432,"close":439,"change":261,"percent_change":261,"volume":703,"transactions":9,"vwap":439},"2026-06-24",1912800,{"date":705,"open":706,"high":707,"low":563,"close":439,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":439},"2026-06-23",4.82,4.89,-0.17,-3.41,2136900,{"date":712,"open":651,"high":651,"low":707,"close":607,"change":592,"percent_change":713,"volume":714,"transactions":9,"vwap":607},"2026-06-22",-3.49,2939300,{"date":716,"open":651,"high":625,"low":656,"close":657,"change":163,"percent_change":717,"volume":718,"transactions":9,"vwap":657},"2026-06-18",0.58,2872000,{"date":720,"open":721,"high":722,"low":599,"close":639,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":639},"2026-06-17",5.22,5.35,-0.14,-2.66,2343500,{"date":727,"open":632,"high":728,"low":632,"close":632,"change":50,"percent_change":729,"volume":730,"transactions":9,"vwap":632},"2026-06-16",5.36,0.76,1112800,{"date":732,"open":733,"high":734,"low":640,"close":626,"change":277,"percent_change":735,"volume":736,"transactions":9,"vwap":626},"2026-06-15",5.3,5.38,-0.38,1247200,{"date":738,"open":625,"high":739,"low":657,"close":740,"change":239,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-12",5.29,5.25,1.35,971300,{"date":744,"open":639,"high":633,"low":590,"close":745,"change":239,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-11",5.18,1.37,1508300,{"date":749,"open":626,"high":626,"low":599,"close":656,"change":308,"percent_change":750,"volume":751,"transactions":9,"vwap":656},"2026-06-10",-1.54,1065800,{"date":753,"open":646,"high":721,"low":590,"close":625,"change":250,"percent_change":754,"volume":755,"transactions":9,"vwap":625},"2026-06-09",1.96,1191900,{"date":757,"open":758,"high":722,"low":590,"close":646,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":646},"2026-06-08",5.33,-0.24,-4.5,1668800,{"date":763,"open":733,"high":734,"low":739,"close":758,"change":261,"percent_change":261,"volume":764,"transactions":9,"vwap":758},"2026-06-05",702500,{"date":766,"open":739,"high":722,"low":767,"close":758,"change":103,"percent_change":449,"volume":768,"transactions":9,"vwap":758},"2026-06-04",5.28,839000,{"date":770,"open":758,"high":771,"low":640,"close":721,"change":326,"percent_change":772,"volume":773,"transactions":9,"vwap":721},"2026-06-03",5.34,-2.79,1033100,{"date":775,"open":739,"high":776,"low":739,"close":777,"change":69,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-02",5.39,5.37,0.94,1016600,{"date":781,"open":782,"high":783,"low":767,"close":784,"change":337,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-01",5.4,5.42,5.32,-1.85,1017800,{"date":788,"open":771,"high":789,"low":771,"close":783,"change":478,"percent_change":790,"volume":791,"transactions":9,"vwap":783},"2026-05-29",5.43,1.12,1127500,{"date":793,"open":784,"high":794,"low":784,"close":728,"change":398,"percent_change":795,"volume":796,"transactions":9,"vwap":728},"2026-05-28",5.41,0.37,918600,{"date":798,"open":784,"high":782,"low":799,"close":771,"change":163,"percent_change":800,"volume":801,"transactions":9,"vwap":771},"2026-05-27",5.31,0.56,763800,{"date":803,"open":739,"high":784,"low":626,"close":799,"change":163,"percent_change":804,"volume":805,"transactions":9,"vwap":799},"2026-05-26",0.57,786000,{"date":807,"open":771,"high":771,"low":626,"close":767,"change":356,"percent_change":677,"volume":808,"transactions":9,"vwap":767},"2026-05-22",856900,{"date":810,"open":740,"high":722,"low":625,"close":739,"change":261,"percent_change":261,"volume":811,"transactions":9,"vwap":739},"2026-05-21",1003900,{"date":813,"open":626,"high":728,"low":745,"close":739,"change":69,"percent_change":814,"volume":815,"transactions":9,"vwap":739},"2026-05-20",0.95,1111700,{"date":817,"open":818,"high":767,"low":745,"close":818,"change":356,"percent_change":677,"volume":819,"transactions":9,"vwap":818},"2026-05-19",5.24,1070100,{"date":821,"open":740,"high":722,"low":721,"close":740,"change":239,"percent_change":741,"volume":822,"transactions":9,"vwap":740},"2026-05-18",899900,{"date":824,"open":626,"high":818,"low":651,"close":745,"change":308,"percent_change":825,"volume":826,"transactions":9,"vwap":745},"2026-05-15",-1.52,851300,{"date":828,"open":767,"high":776,"low":740,"close":829,"change":398,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-14",5.26,0.38,865900,{"date":833,"open":632,"high":733,"low":721,"close":818,"change":455,"percent_change":108,"volume":834,"transactions":9,"vwap":818},"2026-05-13",848100,{"date":836,"open":784,"high":734,"low":626,"close":799,"change":277,"percent_change":735,"volume":837,"transactions":9,"vwap":799},"2026-05-12",1270900,{"date":839,"open":840,"high":841,"low":733,"close":758,"change":759,"percent_change":842,"volume":843,"transactions":9,"vwap":758},"2026-05-11",5.54,5.57,-4.31,1592100,{"date":845,"open":846,"high":846,"low":840,"close":841,"change":356,"percent_change":592,"volume":847,"transactions":9,"vwap":841},"2026-05-08",5.62,865600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":556,"percent_change":154,"volume":854,"transactions":9,"vwap":853},"2026-05-07",5.56,5.6,5.5,5.58,906000,{"date":856,"open":857,"high":857,"low":852,"close":841,"change":261,"percent_change":261,"volume":858,"transactions":9,"vwap":841},"2026-05-06",5.65,1113200,{"date":860,"open":861,"high":857,"low":850,"close":841,"change":113,"percent_change":862,"volume":863,"transactions":9,"vwap":841},"2026-05-05",5.61,-0.54,993700,{"date":865,"open":866,"high":867,"low":868,"close":851,"change":686,"percent_change":869,"volume":870,"transactions":9,"vwap":851},"2026-05-04",5.67,5.73,5.59,-2.27,1048600,{"date":872,"open":868,"high":873,"low":874,"close":867,"change":509,"percent_change":875,"volume":876,"transactions":9,"vwap":867},"2026-05-01",5.77,5.55,3.06,1563400,{"date":878,"open":879,"high":880,"low":840,"close":850,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":850},"2026-04-30",5.7,5.85,-0.05,-0.89,2014500,{"date":885,"open":879,"high":886,"low":868,"close":861,"change":723,"percent_change":887,"volume":888,"transactions":9,"vwap":861},"2026-04-29",5.74,-2.43,1517300,{"date":890,"open":891,"high":892,"low":879,"close":893,"change":261,"percent_change":261,"volume":894,"transactions":9,"vwap":893},"2026-04-28",5.78,5.8,5.75,988000,{"date":896,"open":867,"high":892,"low":897,"close":893,"change":50,"percent_change":898,"volume":899,"transactions":9,"vwap":893},"2026-04-27",5.71,0.7,1119300,{"date":901,"open":902,"high":893,"low":866,"close":897,"change":556,"percent_change":154,"volume":903,"transactions":9,"vwap":897},"2026-04-24",5.72,1156100,{"date":905,"open":906,"high":906,"low":907,"close":879,"change":723,"percent_change":908,"volume":909,"transactions":9,"vwap":879},"2026-04-23",5.9,5.68,-2.4,1217900,{"date":911,"open":912,"high":913,"low":891,"close":914,"change":478,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-22",5.82,5.91,5.84,1.04,1077900,{"date":918,"open":919,"high":920,"low":873,"close":891,"change":592,"percent_change":921,"volume":922,"transactions":9,"vwap":891},"2026-04-21",5.95,6,-3.02,1549900,{"date":924,"open":925,"high":925,"low":926,"close":925,"change":220,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-20",5.96,5.87,-0.67,1210600,{"date":930,"open":920,"high":931,"low":932,"close":920,"change":287,"percent_change":741,"volume":933,"transactions":9,"vwap":920},"2026-04-17",6.12,5.97,1324200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":723,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-16",6.02,6.09,5.89,5.92,-2.31,1282000,{"date":943,"open":944,"high":945,"low":920,"close":946,"change":556,"percent_change":509,"volume":947,"transactions":9,"vwap":946},"2026-04-15",6.03,6.11,6.06,2946400,{"date":949,"open":950,"high":951,"low":925,"close":951,"change":287,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-14",5.98,6.05,1.34,1001400,{"date":955,"open":906,"high":932,"low":880,"close":932,"change":50,"percent_change":348,"volume":956,"transactions":9,"vwap":932},"2026-04-13",611000,{"date":958,"open":959,"high":919,"low":880,"close":959,"change":398,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-10",5.93,0.34,659300,{"date":963,"open":964,"high":965,"low":964,"close":913,"change":69,"percent_change":966,"volume":967,"transactions":9,"vwap":913},"2026-04-09",5.83,5.99,0.85,1177200,{"date":969,"open":906,"high":970,"low":971,"close":972,"change":509,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-08",5.94,5.79,5.86,2.99,2876400,{"date":976,"open":879,"high":893,"low":977,"close":978,"change":113,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-07",5.64,5.69,-0.52,948700,{"date":982,"open":857,"high":893,"low":846,"close":902,"change":478,"percent_change":983,"volume":984,"transactions":9,"vwap":902},"2026-04-06",1.06,817300,{"date":986,"open":987,"high":988,"low":783,"close":988,"change":398,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-02",5.44,5.66,0.35,826300,{"date":992,"open":879,"high":879,"low":851,"close":977,"change":163,"percent_change":993,"volume":994,"transactions":9,"vwap":977},"2026-04-01",0.53,858200,{"date":996,"open":997,"high":846,"low":794,"close":861,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":861},"2026-03-31",5.46,0.23,4.28,1750400,{"date":1002,"open":722,"high":1003,"low":771,"close":734,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":734},"2026-03-30",5.48,0.09,1.7,1309400,{"date":1008,"open":784,"high":728,"low":818,"close":739,"change":455,"percent_change":1009,"volume":1010,"transactions":9,"vwap":739},"2026-03-27",-1.31,1153000,{"date":1012,"open":783,"high":1013,"low":722,"close":728,"change":337,"percent_change":1014,"volume":1015,"transactions":9,"vwap":728},"2026-03-26",5.47,-1.83,1075300,{"date":1017,"open":728,"high":1013,"low":771,"close":997,"change":509,"percent_change":1018,"volume":1019,"transactions":9,"vwap":997},"2026-03-25",3.21,1229500,{"date":1021,"open":818,"high":734,"low":625,"close":739,"change":92,"percent_change":1022,"volume":1023,"transactions":9,"vwap":739},"2026-03-24",-3.64,2125500,{"date":1025,"open":1003,"high":841,"low":777,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-23",5.49,0.14,2.62,3321900,{"date":1031,"open":1032,"high":938,"low":722,"close":722,"change":979,"percent_change":1033,"volume":1034,"transactions":9,"vwap":722},"2026-03-20",5.88,-8.86,5860900,{"date":1036,"open":1037,"high":959,"low":891,"close":926,"change":398,"percent_change":960,"volume":1038,"transactions":9,"vwap":926},"2026-03-19",5.81,1887700,{"date":1040,"open":972,"high":925,"low":912,"close":880,"change":113,"percent_change":278,"volume":1041,"transactions":9,"vwap":880},"2026-03-18",1720200,{"date":1043,"open":926,"high":925,"low":880,"close":1032,"change":478,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-03-17",1.03,1299700,{"date":1047,"open":906,"high":919,"low":971,"close":912,"change":356,"percent_change":708,"volume":1048,"transactions":9,"vwap":912},"2026-03-16",1112700,{"date":1050,"open":920,"high":944,"low":892,"close":964,"change":308,"percent_change":1051,"volume":1052,"transactions":9,"vwap":964},"2026-03-13",-1.35,1100300,{"date":1054,"open":932,"high":1055,"low":1032,"close":913,"change":686,"percent_change":1056,"volume":1057,"transactions":9,"vwap":913},"2026-03-12",6.01,-2.15,1484300,{"date":1059,"open":1060,"high":931,"low":970,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-11",6.1,6.04,-0.06,-0.98,977800,{"date":1066,"open":950,"high":1067,"low":925,"close":1060,"change":103,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-03-10",6.16,1.84,1362300,{"date":1071,"open":938,"high":1055,"low":902,"close":965,"change":277,"percent_change":118,"volume":1072,"transactions":9,"vwap":965},"2026-03-09",1764800,{"date":1074,"open":920,"high":1055,"low":964,"close":1055,"change":881,"percent_change":424,"volume":1075,"transactions":9,"vwap":1055},"2026-03-06",1508100,{"date":1077,"open":946,"high":1078,"low":950,"close":946,"change":1062,"percent_change":1063,"volume":1079,"transactions":9,"vwap":946},"2026-03-05",6.15,926600,{"date":1081,"open":1061,"high":1082,"low":932,"close":931,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":931},"2026-03-04",6.24,0.12,2,3387900,{"date":1087,"open":959,"high":1060,"low":913,"close":920,"change":543,"percent_change":682,"volume":1088,"transactions":9,"vwap":920},"2026-03-03",1398700,{"date":1090,"open":972,"high":1091,"low":964,"close":937,"change":50,"percent_change":1092,"volume":1093,"transactions":9,"vwap":937},"2026-03-02",6.17,0.66,1976400,{"date":1095,"open":965,"high":1091,"low":925,"close":951,"change":163,"percent_change":1096,"volume":1097,"transactions":9,"vwap":951},"2026-02-27",0.5,2040400,{"date":1099,"open":959,"high":1100,"low":938,"close":936,"change":1004,"percent_change":531,"volume":1101,"transactions":9,"vwap":936},"2026-02-26",6.07,1106500,{"date":1103,"open":920,"high":920,"low":926,"close":959,"change":881,"percent_change":416,"volume":1104,"transactions":9,"vwap":959},"2026-02-25",1264200,{"date":1106,"open":944,"high":1100,"low":913,"close":950,"change":356,"percent_change":708,"volume":1107,"transactions":9,"vwap":950},"2026-02-24",1165400,{"date":1109,"open":1110,"high":1111,"low":950,"close":965,"change":708,"percent_change":1112,"volume":1113,"transactions":9,"vwap":965},"2026-02-23",6.18,6.27,-2.76,2285900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1067,"change":337,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1067},"2026-02-20",6.28,6.32,6.14,-1.6,2053300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":592,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-19",6.43,6.44,6.21,6.26,-2.8,2361200,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1124,"change":881,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1124},"2026-02-18",6.55,6.41,-0.77,2266600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":337,"percent_change":825,"volume":1140,"transactions":9,"vwap":1139},"2026-02-17",6.57,6.39,6.49,2325100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":543,"percent_change":1051,"volume":1147,"transactions":9,"vwap":1146},"2026-02-13",6.65,6.75,6.47,6.59,1783500,{"date":1149,"open":1078,"high":174,"low":951,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-12",6.68,1.14,20.58,7764300,{"date":1155,"open":977,"high":978,"low":1156,"close":840,"change":308,"percent_change":1157,"volume":1158,"transactions":9,"vwap":840},"2026-02-11",5.53,-1.42,1124800,{"date":1160,"open":1156,"high":846,"low":1026,"close":846,"change":1027,"percent_change":1161,"volume":1162,"transactions":9,"vwap":846},"2026-02-10",2.55,958000,{"date":1164,"open":853,"high":851,"low":776,"close":1003,"change":592,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1003},"2026-02-09",-3.18,1171500,{"date":1168,"open":868,"high":897,"low":1156,"close":988,"change":250,"percent_change":1169,"volume":1170,"transactions":9,"vwap":988},"2026-02-06",1.8,1383600,{"date":1172,"open":861,"high":977,"low":1173,"close":850,"change":455,"percent_change":1174,"volume":1175,"transactions":9,"vwap":850},"2026-02-05",5.51,-1.24,979900,{"date":1177,"open":1026,"high":1178,"low":1013,"close":1178,"change":196,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-04",5.63,2.93,1301700,{"date":1182,"open":997,"high":841,"low":776,"close":1013,"change":163,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1013},"2026-02-03",0.55,1220600,{"date":1186,"open":1003,"high":841,"low":794,"close":987,"change":220,"percent_change":1187,"volume":1188,"transactions":9,"vwap":987},"2026-02-02",-0.73,1204000,{"date":1190,"open":892,"high":912,"low":783,"close":1003,"change":228,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1003},"2026-01-30",-6.64,2062100,{"date":1194,"open":939,"high":925,"low":892,"close":926,"change":556,"percent_change":509,"volume":1195,"transactions":9,"vwap":926},"2026-01-29",1217400,{"date":1197,"open":906,"high":950,"low":964,"close":972,"change":1062,"percent_change":1198,"volume":1199,"transactions":9,"vwap":972},"2026-01-28",-1.01,1085500,{"date":1201,"open":892,"high":919,"low":873,"close":939,"change":1027,"percent_change":1202,"volume":1203,"transactions":9,"vwap":939},"2026-01-27",2.42,1032700,{"date":1205,"open":971,"high":964,"low":988,"close":891,"change":220,"percent_change":1206,"volume":1207,"transactions":9,"vwap":891},"2026-01-26",-0.69,1055100,{"date":1209,"open":880,"high":926,"low":902,"close":912,"change":35,"percent_change":1210,"volume":1211,"transactions":9,"vwap":912},"2026-01-23",3.37,1185000,{"date":1213,"open":879,"high":1037,"low":1178,"close":1178,"change":455,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1178},"2026-01-22",-1.23,951000,{"date":1217,"open":893,"high":873,"low":1178,"close":879,"change":220,"percent_change":91,"volume":1218,"transactions":9,"vwap":879},"2026-01-21",992300,{"date":1220,"open":972,"high":972,"low":902,"close":886,"change":357,"percent_change":1221,"volume":1222,"transactions":9,"vwap":886},"2026-01-20",-3.69,1015400,{"date":1224,"open":873,"high":920,"low":873,"close":925,"change":196,"percent_change":1225,"volume":1226,"transactions":9,"vwap":925},"2026-01-16",2.76,1085000,{"date":1228,"open":907,"high":912,"low":861,"close":892,"change":634,"percent_change":1229,"volume":1230,"transactions":9,"vwap":892},"2026-01-15",2.65,1442500,{"date":1232,"open":857,"high":907,"low":841,"close":857,"change":113,"percent_change":1233,"volume":1234,"transactions":9,"vwap":857},"2026-01-14",-0.53,1206100,{"date":1236,"open":977,"high":897,"low":853,"close":907,"change":163,"percent_change":993,"volume":1237,"transactions":9,"vwap":907},"2026-01-13",991300,{"date":1239,"open":879,"high":879,"low":851,"close":857,"change":881,"percent_change":1240,"volume":1241,"transactions":9,"vwap":857},"2026-01-12",-0.88,1158900,{"date":1243,"open":874,"high":886,"low":874,"close":879,"change":154,"percent_change":1244,"volume":1245,"transactions":9,"vwap":879},"2026-01-09",3.26,4391900,{"date":1247,"open":784,"high":841,"low":784,"close":1248,"change":196,"percent_change":973,"volume":1249,"transactions":9,"vwap":1248},"2026-01-08",5.52,1710100,{"date":1251,"open":1248,"high":874,"low":722,"close":728,"change":326,"percent_change":1252,"volume":1253,"transactions":9,"vwap":728},"2026-01-07",-2.72,1675600,{"date":1255,"open":841,"high":861,"low":1013,"close":1173,"change":308,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1173},"2026-01-06",-1.43,855200,{"date":1259,"open":977,"high":988,"low":1248,"close":868,"change":1062,"percent_change":1260,"volume":1261,"transactions":9,"vwap":868},"2026-01-05",-1.06,1725700,{"date":1263,"open":874,"high":978,"low":1026,"close":857,"change":1083,"percent_change":1264,"volume":1265,"transactions":9,"vwap":857},"2026-01-02",2.17,1233700,{"date":1267,"open":1173,"high":868,"low":1173,"close":1156,"change":261,"percent_change":261,"volume":1268,"transactions":9,"vwap":1156},"2025-12-31",2205000,{"date":1270,"open":1003,"high":861,"low":1003,"close":1156,"change":163,"percent_change":1183,"volume":1271,"transactions":9,"vwap":1156},"2025-12-30",1346500,{"date":1273,"open":1156,"high":851,"low":852,"close":852,"change":113,"percent_change":862,"volume":1274,"transactions":9,"vwap":852},"2025-12-29",1391500,{"date":1276,"open":874,"high":868,"low":1026,"close":1156,"change":277,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1156},"2025-12-26",-0.36,1183500,{"date":1280,"open":852,"high":850,"low":997,"close":874,"change":478,"percent_change":77,"volume":1281,"transactions":9,"vwap":874},"2025-12-24",679000,{"date":1283,"open":850,"high":841,"low":776,"close":1026,"change":759,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1026},"2025-12-23",-4.19,2182600,{"date":1287,"open":892,"high":912,"low":902,"close":867,"change":1062,"percent_change":1288,"volume":1289,"transactions":9,"vwap":867},"2025-12-22",-1.04,1565500,{"date":1291,"open":912,"high":939,"low":893,"close":971,"change":277,"percent_change":1292,"volume":1293,"transactions":9,"vwap":971},"2025-12-19",-0.34,6561700,{"date":1295,"open":988,"high":880,"low":988,"close":1037,"change":154,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1037},"2025-12-18",3.2,2296900,{"date":1299,"open":977,"high":873,"low":861,"close":1178,"change":261,"percent_change":261,"volume":1300,"transactions":9,"vwap":1178},"2025-12-17",2234600,{"date":1302,"open":1178,"high":988,"low":853,"close":1178,"change":556,"percent_change":154,"volume":1303,"transactions":9,"vwap":1178},"2025-12-16",1819800,{"date":1305,"open":857,"high":907,"low":853,"close":846,"change":398,"percent_change":1306,"volume":1307,"transactions":9,"vwap":846},"2025-12-15",0.36,2003800,{"date":1309,"open":857,"high":866,"low":853,"close":851,"change":113,"percent_change":1233,"volume":1310,"transactions":9,"vwap":851},"2025-12-12",1483300,{"date":1312,"open":846,"high":977,"low":853,"close":1178,"change":50,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1178},"2025-12-11",0.72,1364000,{"date":1316,"open":1026,"high":1178,"low":1003,"close":868,"change":1004,"percent_change":1317,"volume":1318,"transactions":9,"vwap":868},"2025-12-10",1.64,1231000,{"date":1320,"open":852,"high":840,"low":1321,"close":852,"change":356,"percent_change":592,"volume":1322,"transactions":9,"vwap":852},"2025-12-09",5.45,1213500,{"date":1324,"open":907,"high":907,"low":852,"close":1173,"change":723,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1173},"2025-12-08",-2.48,1035500,{"date":1328,"open":1178,"high":879,"low":861,"close":857,"change":50,"percent_change":1329,"volume":1330,"transactions":9,"vwap":857},"2025-12-05",0.71,700700,{"date":1332,"open":857,"high":866,"low":841,"close":861,"change":881,"percent_change":1240,"volume":1333,"transactions":9,"vwap":861},"2025-12-04",1064600,{"date":1335,"open":841,"high":907,"low":850,"close":988,"change":1083,"percent_change":1264,"volume":1336,"transactions":9,"vwap":988},"2025-12-03",903500,{"date":1338,"open":850,"high":846,"low":840,"close":840,"change":220,"percent_change":1339,"volume":1340,"transactions":9,"vwap":840},"2025-12-02",-0.72,916200,{"date":1342,"open":987,"high":853,"low":987,"close":853,"change":239,"percent_change":479,"volume":1343,"transactions":9,"vwap":853},"2025-12-01",1381300,{"date":1345,"open":1173,"high":1156,"low":1321,"close":1173,"change":50,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1173},"2025-11-28",0.73,539700,{"date":1349,"open":734,"high":868,"low":722,"close":1013,"change":287,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1013},"2025-11-26",1.48,1627000,{"date":1353,"open":1354,"high":782,"low":1354,"close":776,"change":1355,"percent_change":590,"volume":1356,"transactions":9,"vwap":776},"2025-11-25",5.14,0.26,1258800,{"date":1358,"open":646,"high":1359,"low":627,"close":639,"change":398,"percent_change":647,"volume":1360,"transactions":9,"vwap":639},"2025-11-24",5.15,1175700,{"date":1362,"open":627,"high":745,"low":609,"close":656,"change":250,"percent_change":1084,"volume":1363,"transactions":9,"vwap":656},"2025-11-21",1697300,{"date":1365,"open":639,"high":1359,"low":618,"close":1366,"change":455,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-11-20",5.01,-1.38,851200,{"date":1370,"open":589,"high":1354,"low":589,"close":601,"change":556,"percent_change":1371,"volume":1372,"transactions":9,"vwap":601},"2025-11-19",0.2,1109400,{"date":1374,"open":589,"high":590,"low":1366,"close":590,"change":50,"percent_change":1375,"volume":1376,"transactions":9,"vwap":590},"2025-11-18",0.8,803600,{"date":1378,"open":1354,"high":1359,"low":641,"close":609,"change":523,"percent_change":408,"volume":1379,"transactions":9,"vwap":609},"2025-11-17",812700,{"date":1381,"open":640,"high":640,"low":590,"close":1359,"change":881,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1359},"2025-11-14",-0.96,725100,{"date":1385,"open":633,"high":632,"low":1359,"close":640,"change":220,"percent_change":1386,"volume":1387,"transactions":9,"vwap":640},"2025-11-13",-0.76,880700,{"date":1389,"open":777,"high":776,"low":818,"close":818,"change":337,"percent_change":1390,"volume":1391,"transactions":9,"vwap":818},"2025-11-12",-1.87,740900,{"date":1393,"open":740,"high":777,"low":633,"close":771,"change":250,"percent_change":1394,"volume":1395,"transactions":9,"vwap":771},"2025-11-11",1.91,1453900,{"date":1397,"open":745,"high":740,"low":616,"close":818,"change":478,"percent_change":1398,"volume":1399,"transactions":9,"vwap":818},"2025-11-10",1.16,1262800,{"date":1401,"open":639,"high":640,"low":639,"close":745,"change":478,"percent_change":1402,"volume":1403,"transactions":9,"vwap":745},"2025-11-07",1.17,1025600,{"date":1405,"open":632,"high":632,"low":656,"close":616,"change":686,"percent_change":1325,"volume":1406,"transactions":9,"vwap":616},"2025-11-06",1326200,{"date":1408,"open":818,"high":632,"low":625,"close":740,"change":261,"percent_change":261,"volume":1409,"transactions":9,"vwap":740},"2025-11-05",821500,{"date":1411,"open":599,"high":829,"low":601,"close":740,"change":1083,"percent_change":1412,"volume":1413,"transactions":9,"vwap":740},"2025-11-04",2.34,1495700,{"date":1415,"open":632,"high":632,"low":590,"close":639,"change":592,"percent_change":1416,"volume":1417,"transactions":9,"vwap":639},"2025-11-03",-3.39,2161300,{"date":1419,"open":799,"high":771,"low":1354,"close":799,"change":113,"percent_change":137,"volume":1420,"transactions":9,"vwap":799},"2025-10-31",1841200,{"date":1422,"open":873,"high":873,"low":616,"close":771,"change":326,"percent_change":1423,"volume":1424,"transactions":9,"vwap":771},"2025-10-30",-2.73,2821000,{"date":1426,"open":868,"high":977,"low":997,"close":1026,"change":407,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1026},"2025-10-29",-1.96,1464400,{"date":1430,"open":851,"high":866,"low":850,"close":851,"change":277,"percent_change":1277,"volume":1431,"transactions":9,"vwap":851},"2025-10-28",1064400,{"date":1433,"open":851,"high":866,"low":851,"close":846,"change":277,"percent_change":1434,"volume":1435,"transactions":9,"vwap":846},"2025-10-27",-0.35,846600,{"date":1437,"open":988,"high":902,"low":851,"close":977,"change":356,"percent_change":592,"volume":1438,"transactions":9,"vwap":977},"2025-10-24",779500,{"date":1440,"open":978,"high":891,"low":1178,"close":857,"change":220,"percent_change":91,"volume":1441,"transactions":9,"vwap":857},"2025-10-23",994700,{"date":1443,"open":868,"high":879,"low":868,"close":978,"change":103,"percent_change":1444,"volume":1445,"transactions":9,"vwap":978},"2025-10-22",1.97,626900,{"date":1447,"open":851,"high":846,"low":874,"close":853,"change":113,"percent_change":1233,"volume":1448,"transactions":9,"vwap":853},"2025-10-21",666400,{"date":1450,"open":850,"high":1178,"low":1173,"close":861,"change":1083,"percent_change":1451,"volume":1452,"transactions":9,"vwap":861},"2025-10-20",2.19,604900,{"date":1454,"open":1003,"high":1173,"low":987,"close":1026,"change":261,"percent_change":261,"volume":1455,"transactions":9,"vwap":1026},"2025-10-17",747700,{"date":1457,"open":866,"high":879,"low":1003,"close":1026,"change":677,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1026},"2025-10-16",-3.35,1008400,{"date":1461,"open":867,"high":891,"low":907,"close":907,"change":113,"percent_change":1233,"volume":1462,"transactions":9,"vwap":907},"2025-10-15",697700,{"date":1464,"open":861,"high":886,"low":853,"close":897,"change":287,"percent_change":1465,"volume":1466,"transactions":9,"vwap":897},"2025-10-14",1.42,556100,{"date":1468,"open":868,"high":988,"low":874,"close":1178,"change":287,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1178},"2025-10-13",1.44,558400,{"date":1472,"open":846,"high":866,"low":1156,"close":874,"change":220,"percent_change":1339,"volume":1473,"transactions":9,"vwap":874},"2025-10-10",847500,{"date":1475,"open":892,"high":912,"low":853,"close":868,"change":464,"percent_change":1476,"volume":1477,"transactions":9,"vwap":868},"2025-10-09",-3.62,1042300,{"date":1479,"open":891,"high":964,"low":873,"close":892,"change":69,"percent_change":1480,"volume":1481,"transactions":9,"vwap":892},"2025-10-08",0.87,468700,{"date":1483,"open":971,"high":912,"low":867,"close":893,"change":220,"percent_change":1206,"volume":1484,"transactions":9,"vwap":893},"2025-10-07",649100,{"date":1486,"open":913,"high":913,"low":891,"close":971,"change":523,"percent_change":1487,"volume":1488,"transactions":9,"vwap":971},"2025-10-06",-2.03,784700,{"date":1490,"open":880,"high":1055,"low":880,"close":913,"change":239,"percent_change":1491,"volume":1492,"transactions":9,"vwap":913},"2025-10-03",1.2,945600,{"date":1494,"open":1032,"high":970,"low":971,"close":914,"change":881,"percent_change":1495,"volume":1496,"transactions":9,"vwap":914},"2025-10-02",-0.85,686500,{"date":1498,"open":1037,"high":959,"low":971,"close":938,"change":250,"percent_change":240,"volume":1499,"transactions":9,"vwap":938},"2025-10-01",972600,{"date":1501,"open":886,"high":912,"low":978,"close":971,"change":163,"percent_change":1502,"volume":1503,"transactions":9,"vwap":971},"2025-09-30",0.52,1412200,{"date":1505,"open":893,"high":912,"low":988,"close":1506,"change":556,"percent_change":509,"volume":1507,"transactions":9,"vwap":1506},"2025-09-29",5.76,1209900,{"date":1509,"open":912,"high":880,"low":867,"close":893,"change":881,"percent_change":1510,"volume":1511,"transactions":9,"vwap":893},"2025-09-26",-0.86,985200,{"date":1513,"open":880,"high":880,"low":873,"close":892,"change":1062,"percent_change":1514,"volume":1515,"transactions":9,"vwap":892},"2025-09-25",-1.02,792900,{"date":1517,"open":873,"high":1032,"low":893,"close":972,"change":478,"percent_change":1044,"volume":1518,"transactions":9,"vwap":972},"2025-09-24",863600,{"date":1520,"open":879,"high":964,"low":907,"close":892,"change":308,"percent_change":1521,"volume":1522,"transactions":9,"vwap":892},"2025-09-23",-1.36,1552300,{"date":1524,"open":1055,"high":936,"low":1032,"close":1032,"change":723,"percent_change":408,"volume":1525,"transactions":9,"vwap":1032},"2025-09-22",1622000,{"date":1527,"open":937,"high":1118,"low":920,"close":936,"change":881,"percent_change":1528,"volume":1529,"transactions":9,"vwap":936},"2025-09-19",-0.82,2856000,{"date":1531,"open":1061,"high":1078,"low":920,"close":1100,"change":50,"percent_change":1092,"volume":1532,"transactions":9,"vwap":1100},"2025-09-18",785900,{"date":1534,"open":944,"high":1125,"low":936,"close":944,"change":356,"percent_change":708,"volume":1535,"transactions":9,"vwap":944},"2025-09-17",961300,{"date":1537,"open":1118,"high":1110,"low":936,"close":1061,"change":337,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1061},"2025-09-16",-1.63,867800,{"date":1541,"open":1542,"high":1542,"low":931,"close":1118,"change":308,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1118},"2025-09-15",6.3,-1.29,756700,{"date":1546,"open":1091,"high":1547,"low":1118,"close":1548,"change":556,"percent_change":196,"volume":1549,"transactions":9,"vwap":1548},"2025-09-12",6.25,6.22,792700,{"date":1551,"open":1125,"high":1116,"low":1091,"close":1125,"change":556,"percent_change":196,"volume":1552,"transactions":9,"vwap":1125},"2025-09-11",998100,{"date":1554,"open":1125,"high":1547,"low":1555,"close":1556,"change":261,"percent_change":261,"volume":1557,"transactions":9,"vwap":1556},"2025-09-10",6.13,6.2,666100,{"date":1559,"open":1547,"high":1542,"low":1110,"close":1556,"change":337,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1556},"2025-09-09",-1.59,615500,{"date":1563,"open":1564,"high":1565,"low":1547,"close":1542,"change":455,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1542},"2025-09-08",6.34,6.37,-1.1,972800,{"date":1569,"open":1564,"high":1145,"low":1117,"close":1565,"change":250,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1565},"2025-09-05",1.59,1175600,{"date":1573,"open":1091,"high":1116,"low":1067,"close":1111,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1111},"2025-09-04",0.13,2.12,755800,{"date":1578,"open":950,"high":1078,"low":932,"close":1118,"change":196,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1118},"2025-09-03",2.68,942600,{"date":1582,"open":1055,"high":1100,"low":970,"close":950,"change":723,"percent_change":1583,"volume":1584,"transactions":9,"vwap":950},"2025-09-02",-2.29,982300,{"date":1586,"open":1061,"high":931,"low":936,"close":931,"change":250,"percent_change":1587,"volume":1588,"transactions":9,"vwap":931},"2025-08-29",1.66,818800,{"date":1590,"open":1061,"high":1061,"low":932,"close":936,"change":398,"percent_change":661,"volume":1591,"transactions":9,"vwap":936},"2025-08-28",765500,{"date":1593,"open":936,"high":1100,"low":965,"close":920,"change":113,"percent_change":1594,"volume":1595,"transactions":9,"vwap":920},"2025-08-27",-0.5,782900,{"date":1597,"open":919,"high":1061,"low":919,"close":944,"change":50,"percent_change":348,"volume":1598,"transactions":9,"vwap":944},"2025-08-26",694600,{"date":1600,"open":1061,"high":1060,"low":965,"close":965,"change":523,"percent_change":1427,"volume":1601,"transactions":9,"vwap":965},"2025-08-25",820300,{"date":1603,"open":919,"high":1067,"low":959,"close":945,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":945},"2025-08-22",0.24,4.09,1087100,{"date":1608,"open":965,"high":936,"low":972,"close":926,"change":592,"percent_change":1609,"volume":1610,"transactions":9,"vwap":926},"2025-08-21",-2.98,786600,{"date":1612,"open":965,"high":937,"low":965,"close":951,"change":239,"percent_change":1402,"volume":1613,"transactions":9,"vwap":951},"2025-08-20",1067700,{"date":1615,"open":938,"high":936,"low":938,"close":950,"change":250,"percent_change":1005,"volume":1616,"transactions":9,"vwap":950},"2025-08-19",1241500,{"date":1618,"open":959,"high":959,"low":972,"close":1032,"change":881,"percent_change":416,"volume":1619,"transactions":9,"vwap":1032},"2025-08-18",676000,{"date":1621,"open":951,"high":1622,"low":959,"close":959,"change":523,"percent_change":1623,"volume":1606,"transactions":9,"vwap":959},"2025-08-15",6.08,-1.98,{"date":1625,"open":925,"high":951,"low":959,"close":951,"change":261,"percent_change":261,"volume":1626,"transactions":9,"vwap":951},"2025-08-14",851100,{"date":1628,"open":1032,"high":951,"low":926,"close":951,"change":154,"percent_change":1629,"volume":1630,"transactions":9,"vwap":951},"2025-08-13",3.07,1137000,{"date":1632,"open":891,"high":970,"low":891,"close":926,"change":103,"percent_change":1394,"volume":1633,"transactions":9,"vwap":926},"2025-08-12",1845100,{"date":1635,"open":886,"high":964,"low":867,"close":1506,"change":398,"percent_change":989,"volume":1636,"transactions":9,"vwap":1506},"2025-08-11",1186800,{"date":1638,"open":1506,"high":914,"low":902,"close":886,"change":398,"percent_change":989,"volume":1639,"transactions":9,"vwap":886},"2025-08-08",1770100,{"date":1641,"open":879,"high":1037,"low":907,"close":902,"change":239,"percent_change":1642,"volume":1643,"transactions":9,"vwap":902},"2025-08-07",1.24,1424300,{"date":1645,"open":866,"high":897,"low":851,"close":857,"change":113,"percent_change":1233,"volume":1646,"transactions":9,"vwap":857},"2025-08-06",1075100,{"date":1648,"open":978,"high":893,"low":861,"close":907,"change":881,"percent_change":1649,"volume":1650,"transactions":9,"vwap":907},"2025-08-05",-0.87,1062200,{"date":1652,"open":852,"high":886,"low":852,"close":867,"change":1653,"percent_change":581,"volume":1654,"transactions":9,"vwap":867},"2025-08-04",0.27,1361200,{"date":1656,"open":1026,"high":840,"low":722,"close":997,"change":261,"percent_change":261,"volume":1657,"transactions":9,"vwap":997},"2025-08-01",2253100,{"date":1659,"open":1248,"high":857,"low":789,"close":997,"change":686,"percent_change":408,"volume":1660,"transactions":9,"vwap":997},"2025-07-31",2637900,{"date":1662,"open":1032,"high":950,"low":850,"close":868,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":868},"2025-07-30",-0.48,-7.91,3458500,{"date":1667,"open":1061,"high":1622,"low":965,"close":1100,"change":478,"percent_change":171,"volume":1668,"transactions":9,"vwap":1100},"2025-07-29",523500,{"date":1670,"open":1061,"high":1622,"low":965,"close":1055,"change":113,"percent_change":1594,"volume":1671,"transactions":9,"vwap":1055},"2025-07-28",655600,{"date":1673,"open":951,"high":1100,"low":932,"close":1061,"change":356,"percent_change":708,"volume":1674,"transactions":9,"vwap":1061},"2025-07-25",685500,{"date":1676,"open":937,"high":1091,"low":1061,"close":951,"change":337,"percent_change":1538,"volume":1677,"transactions":9,"vwap":951},"2025-07-24",708300,{"date":1679,"open":1078,"high":1680,"low":1060,"close":1078,"change":556,"percent_change":196,"volume":1681,"transactions":9,"vwap":1078},"2025-07-23",6.19,689700,{"date":1683,"open":1061,"high":1091,"low":1061,"close":1118,"change":103,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1118},"2025-07-22",1.82,799100,{"date":1687,"open":946,"high":937,"low":920,"close":944,"change":261,"percent_change":261,"volume":1688,"transactions":9,"vwap":944},"2025-07-21",553500,{"date":1690,"open":945,"high":1555,"low":965,"close":944,"change":881,"percent_change":1528,"volume":1691,"transactions":9,"vwap":944},"2025-07-18",768500,{"date":1693,"open":937,"high":1556,"low":1100,"close":1622,"change":261,"percent_change":261,"volume":1694,"transactions":9,"vwap":1622},"2025-07-17",902300,{"date":1696,"open":950,"high":937,"low":970,"close":1622,"change":1027,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1622},"2025-07-16",2.36,934000,{"date":1700,"open":920,"high":944,"low":970,"close":970,"change":1062,"percent_change":1701,"volume":1702,"transactions":9,"vwap":970},"2025-07-15",-1,965400,{"date":1704,"open":920,"high":944,"low":932,"close":920,"change":356,"percent_change":708,"volume":1705,"transactions":9,"vwap":920},"2025-07-14",633300,{"date":1707,"open":925,"high":944,"low":919,"close":1055,"change":356,"percent_change":708,"volume":1708,"transactions":9,"vwap":1055},"2025-07-11",730100,{"date":1710,"open":925,"high":1622,"low":938,"close":936,"change":881,"percent_change":1528,"volume":1711,"transactions":9,"vwap":936},"2025-07-10",1021100,{"date":1713,"open":951,"high":1622,"low":944,"close":1100,"change":478,"percent_change":171,"volume":1714,"transactions":9,"vwap":1100},"2025-07-09",367700,{"date":1716,"open":965,"high":1622,"low":950,"close":1055,"change":556,"percent_change":509,"volume":1717,"transactions":9,"vwap":1055},"2025-07-08",584600,{"date":1719,"open":1622,"high":1555,"low":950,"close":920,"change":523,"percent_change":1427,"volume":1720,"transactions":9,"vwap":920},"2025-07-07",870000,{"date":1722,"open":931,"high":1110,"low":1622,"close":931,"change":277,"percent_change":118,"volume":1723,"transactions":9,"vwap":931},"2025-07-03",539400,{"date":1725,"open":946,"high":1067,"low":1055,"close":1118,"change":250,"percent_change":1587,"volume":1726,"transactions":9,"vwap":1118},"2025-07-02",1100100,{"date":1728,"open":938,"high":1060,"low":880,"close":1061,"change":1574,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1061},"2025-07-01",2.2,1604800,{"date":1732,"open":1037,"high":925,"low":891,"close":913,"change":287,"percent_change":746,"volume":1733,"transactions":9,"vwap":913},"2025-06-30",1898100,{"date":1735,"open":964,"high":913,"low":891,"close":964,"change":556,"percent_change":509,"volume":1736,"transactions":9,"vwap":964},"2025-06-27",2106600,{"date":1738,"open":867,"high":914,"low":879,"close":912,"change":250,"percent_change":1739,"volume":1740,"transactions":9,"vwap":912},"2025-06-26",1.75,1319500,{"date":1742,"open":988,"high":964,"low":861,"close":902,"change":163,"percent_change":993,"volume":1743,"transactions":9,"vwap":902},"2025-06-25",1420700,{"date":1745,"open":853,"high":879,"low":874,"close":978,"change":1027,"percent_change":1746,"volume":1747,"transactions":9,"vwap":978},"2025-06-24",2.52,1370900,{"date":1749,"open":1321,"high":841,"low":782,"close":874,"change":455,"percent_change":1750,"volume":1751,"transactions":9,"vwap":874},"2025-06-23",-1.25,1245100,{"date":1753,"open":988,"high":902,"low":861,"close":846,"change":556,"percent_change":154,"volume":1754,"transactions":9,"vwap":846},"2025-06-20",2452600,{"date":1756,"open":1173,"high":988,"low":1173,"close":861,"change":239,"percent_change":1757,"volume":1758,"transactions":9,"vwap":861},"2025-06-18",1.26,1782900,{"date":1760,"open":861,"high":857,"low":1173,"close":840,"change":337,"percent_change":1761,"volume":1762,"transactions":9,"vwap":840},"2025-06-17",-1.77,580800,{"date":1764,"open":902,"high":1506,"low":846,"close":977,"change":881,"percent_change":1240,"volume":1765,"transactions":9,"vwap":977},"2025-06-16",956100,{"date":1767,"open":897,"high":971,"low":866,"close":978,"change":686,"percent_change":1768,"volume":1769,"transactions":9,"vwap":978},"2025-06-13",-2.23,672100,{"date":1771,"open":893,"high":880,"low":879,"close":912,"change":69,"percent_change":1480,"volume":1772,"transactions":9,"vwap":912},"2025-06-12",486900,{"date":1774,"open":1032,"high":913,"low":1506,"close":873,"change":1062,"percent_change":1775,"volume":1776,"transactions":9,"vwap":873},"2025-06-11",-1.03,410200,{"date":1778,"open":886,"high":914,"low":866,"close":964,"change":634,"percent_change":1779,"volume":1780,"transactions":9,"vwap":964},"2025-06-10",2.64,602500,{"date":1782,"open":978,"high":1506,"low":907,"close":907,"change":163,"percent_change":993,"volume":1783,"transactions":9,"vwap":907},"2025-06-09",409600,{"date":1785,"open":857,"high":978,"low":851,"close":857,"change":239,"percent_change":692,"volume":1786,"transactions":9,"vwap":857},"2025-06-06",358600,{"date":1788,"open":850,"high":857,"low":1156,"close":853,"change":398,"percent_change":1306,"volume":1789,"transactions":9,"vwap":853},"2025-06-05",583700,{"date":1791,"open":1156,"high":841,"low":1173,"close":850,"change":398,"percent_change":1306,"volume":1792,"transactions":9,"vwap":850},"2025-06-04",373900,{"date":1794,"open":776,"high":850,"low":728,"close":840,"change":1027,"percent_change":1795,"volume":1281,"transactions":9,"vwap":840},"2025-06-03",2.59,{"date":1797,"open":782,"high":794,"low":722,"close":782,"change":881,"percent_change":1798,"volume":1799,"transactions":9,"vwap":782},"2025-06-02",-0.92,1079700,{"date":1801,"open":1173,"high":1173,"low":987,"close":1321,"change":543,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1321},"2025-05-30",-1.62,795800,{"date":1805,"open":1026,"high":841,"low":997,"close":840,"change":1004,"percent_change":1806,"volume":1807,"transactions":9,"vwap":840},"2025-05-29",1.65,582700,{"date":1809,"open":1013,"high":1248,"low":789,"close":1321,"change":113,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1321},"2025-05-28",-0.55,617600,{"date":1813,"open":1173,"high":840,"low":789,"close":1003,"change":50,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1003},"2025-05-27",0.74,789100,{"date":1817,"open":789,"high":1248,"low":783,"close":987,"change":1062,"percent_change":1818,"volume":1819,"transactions":9,"vwap":987},"2025-05-23",-1.09,835900,{"date":1821,"open":852,"high":841,"low":777,"close":852,"change":277,"percent_change":1277,"volume":1822,"transactions":9,"vwap":852},"2025-05-22",720300,{"date":1824,"open":893,"high":893,"low":1173,"close":1248,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1248},"2025-05-21",-0.29,-4.99,897700,{"date":1829,"open":972,"high":906,"low":892,"close":1037,"change":455,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1037},"2025-05-20",-1.19,980400,{"date":1833,"open":906,"high":965,"low":972,"close":1032,"change":686,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1032},"2025-05-19",-2.16,476200,{"date":1837,"open":944,"high":1622,"low":920,"close":1055,"change":113,"percent_change":1594,"volume":1838,"transactions":9,"vwap":1055},"2025-05-16",532000,{"date":1840,"open":938,"high":1100,"low":938,"close":1061,"change":196,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1061},"2025-05-15",2.72,483200,{"date":1844,"open":939,"high":970,"low":880,"close":1032,"change":1062,"percent_change":1198,"volume":1845,"transactions":9,"vwap":1032},"2025-05-14",745600,{"date":1847,"open":932,"high":920,"low":939,"close":970,"change":398,"percent_change":960,"volume":1848,"transactions":9,"vwap":970},"2025-05-13",678300,{"date":1850,"open":965,"high":1055,"low":938,"close":939,"change":1004,"percent_change":1851,"volume":1852,"transactions":9,"vwap":939},"2025-05-12",1.54,687300,{"date":1854,"open":964,"high":972,"low":891,"close":964,"change":398,"percent_change":960,"volume":1855,"transactions":9,"vwap":964},"2025-05-09",605700,{"date":1857,"open":938,"high":959,"low":892,"close":1037,"change":113,"percent_change":278,"volume":1858,"transactions":9,"vwap":1037},"2025-05-08",690600,{"date":1860,"open":906,"high":950,"low":964,"close":914,"change":881,"percent_change":1495,"volume":1861,"transactions":9,"vwap":914},"2025-05-07",703800,{"date":1863,"open":913,"high":925,"low":914,"close":938,"change":455,"percent_change":1864,"volume":1865,"transactions":9,"vwap":938},"2025-05-06",-1.17,690800,{"date":1867,"open":1032,"high":1055,"low":964,"close":925,"change":239,"percent_change":1868,"volume":1869,"transactions":9,"vwap":925},"2025-05-05",1.19,876900,{"date":1871,"open":906,"high":970,"low":880,"close":938,"change":478,"percent_change":1044,"volume":1872,"transactions":9,"vwap":938},"2025-05-02",921800,{"date":1874,"open":1548,"high":1082,"low":1037,"close":964,"change":735,"percent_change":1875,"volume":1876,"transactions":9,"vwap":964},"2025-05-01",-6.12,2184900,{"date":1878,"open":1091,"high":1111,"low":937,"close":1125,"change":356,"percent_change":502,"volume":1879,"transactions":9,"vwap":1125},"2025-04-30",1539000,{"date":1881,"open":1622,"high":1547,"low":951,"close":1548,"change":1083,"percent_change":1444,"volume":1646,"transactions":9,"vwap":1548},"2025-04-29",{"date":1883,"open":920,"high":945,"low":965,"close":1060,"change":1004,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1060},"2025-04-28",1.5,941600,{"date":1887,"open":913,"high":936,"low":938,"close":1055,"change":1004,"percent_change":531,"volume":1888,"transactions":9,"vwap":1055},"2025-04-25",797100,{"date":1890,"open":906,"high":925,"low":964,"close":939,"change":239,"percent_change":1491,"volume":1891,"transactions":9,"vwap":939},"2025-04-24",871000,{"date":1893,"open":1100,"high":937,"low":964,"close":880,"change":556,"percent_change":509,"volume":1894,"transactions":9,"vwap":880},"2025-04-23",1012200,{"date":1896,"open":874,"high":926,"low":874,"close":914,"change":795,"percent_change":1897,"volume":1898,"transactions":9,"vwap":914},"2025-04-22",6.76,1436200,{"date":179,"open":829,"high":1003,"low":740,"close":1013,"change":557,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1013},3.99,1316300]