[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARI":3,"homepage-market-summary":29,"stock-historical-ARI":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ARI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"APOLLO COMMERCIAL REAL ESTATE FINANCE, INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Apollo Commercial Real Estate Finance Inc is a real estate investment trust that originates, invests in, acquires, and manages commercial first-mortgage loans, subordinate financings, commercial mortgage-backed securities, and other real estate-related debt investments. The subordinate loans and first-mortgage loans account for the vast majority of the portfolio on a cost basis. Property types include residential, retail, healthcare, office, mixed-use, hotel, industrial, multifamily, securities, and other, with residential properties and hotels representing the highest property value. More than a third of the properties are located in New York City, with the other properties located across other regions of the United States, as well as other countries.","New York, NY",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.2,6.3,6.3091,6.16,6.28,-0.08,-1.27,3636050.284564,15264,6.2134,19.92,4.12,884778.5785406732,13.2,4282,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},11.24,6.13,1793699,654699973.311163,-28.16,"2025-04-22",[183,184,192,201,212,220,229,236,244,254,263,272,282,290,299,308,317,326,336,346,353,362,368,377,384,392,399,406,412,421,428,436,443,449,455,463,471,480,488,495,501,511,520,526,534,542,549,556,561,567,573,578,584,590,599,605,612,621,630,638,644,652,658,663,669,675,680,687,694,699,703,710,715,721,728,734,741,746,752,757,764,769,776,781,786,789,793,797,803,806,811,816,820,824,828,831,834,839,842,845,851,854,858,861,865,869,873,876,881,886,891,896,901,904,908,912,916,923,928,933,937,942,945,949,954,959,963,967,971,977,981,986,989,994,999,1007,1013,1016,1020,1024,1028,1034,1039,1043,1047,1051,1056,1060,1065,1069,1072,1075,1078,1081,1085,1089,1093,1096,1100,1104,1108,1111,1114,1117,1120,1124,1128,1131,1135,1138,1142,1146,1150,1155,1162,1169,1174,1179,1183,1188,1193,1201,1206,1210,1215,1220,1227,1232,1236,1240,1249,1252,1256,1261,1264,1269,1273,1277,1280,1284,1288,1292,1295,1299,1303,1307,1311,1315,1318,1321,1324,1328,1332,1335,1340,1344,1347,1351,1357,1361,1366,1370,1373,1376,1380,1384,1389,1393,1397,1401,1405,1410,1414,1418,1422,1425,1430,1433,1436,1440,1444,1447,1451,1454,1458,1462,1466,1470,1474,1477,1481,1485,1489,1492,1496,1499,1504,1507,1510,1514,1517,1520,1523,1526,1531,1535,1538,1541,1544,1547,1550,1553,1557,1560,1564,1567,1570,1573,1576,1580,1584,1588,1591,1595,1598,1601,1603,1606,1610,1613,1616,1619,1622,1625,1629,1633,1640,1644,1647,1650,1653,1656,1659,1662,1665,1669,1672,1675,1679,1682,1685,1689,1693,1696,1699,1702,1705,1709,1713,1716,1720,1724,1727,1730,1734,1738,1740,1743,1747,1751,1754,1757,1760,1764,1767,1770,1773,1776,1779,1782,1785,1790,1795,1801,1807,1810,1813,1816,1820,1824,1827,1831,1837,1840,1846,1852,1856,1859,1865,1871,1877,1882,1887,1894,1899],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":15,"low":177,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.19,0.08,1.29,4875761.276777,16314,6.2211,{"date":193,"open":194,"high":195,"low":14,"close":14,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",6.25,6.26,-0.03,-0.48,3526407.017131,14106,6.228,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",6.21,6.2676,6.15,6.23,0.03,0.48,4567087.434564,14400,6.2145,{"date":213,"open":214,"high":195,"low":205,"close":14,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",6.22,-0.04,-0.64,2699177.340691,12132,6.2048,{"date":221,"open":18,"high":222,"low":206,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",6.32,6.24,-0.02,-0.32,1882517.40661,11243,6.2522,{"date":230,"open":194,"high":15,"low":231,"close":195,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",6.18,0,3347535.865752,13085,6.2547,{"date":237,"open":238,"high":238,"low":194,"close":195,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",6.4,-0.15,-2.34,3991431.167366,12598,6.3017,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":224,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",6.47,6.505,6.405,6.41,-0.31,2375609.38339,9983,6.4368,{"date":255,"open":249,"high":256,"low":238,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",6.49,6.43,0.01,0.16,1920565.318211,8874,6.4522,{"date":264,"open":265,"high":246,"low":266,"close":267,"change":196,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",6.46,6.36,6.42,-0.47,5878528.175061,13438,6.4078,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",6.54,6.545,6.45,-0.05,-0.77,1532602.82386,9675,6.4927,{"date":283,"open":284,"high":285,"low":246,"close":286,"change":112,"percent_change":239,"volume":287,"transactions":288,"vwap":289},"2026-09-16",6.51,6.581,6.5,2246759.451666,12860,6.5116,{"date":291,"open":292,"high":293,"low":286,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",6.55,6.6,-0.06,-0.91,1935051.0686,10404,6.5429,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":294,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",6.63,6.535,6.57,-0.9,1554442.828014,11348,6.5682,{"date":309,"open":310,"high":311,"low":312,"close":301,"change":277,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",6.72,6.73,6.625,-0.75,2063015.922046,15166,6.6642,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":19,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",6.75,6.64,6.68,-1.18,2389399.239729,10485,6.6747,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":196,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",6.79,6.82,6.755,6.76,-0.44,1661127.846015,11550,6.7767,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",6.85,6.86,6.78,-0.09,-1.31,2909179.235572,10385,6.8015,{"date":347,"open":338,"high":348,"low":338,"close":349,"change":232,"percent_change":232,"volume":350,"transactions":351,"vwap":352},"2026-09-04",6.91,6.88,1062383.070527,10484,6.8864,{"date":354,"open":355,"high":355,"low":356,"close":349,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",6.9,6.801,0.02,0.29,1816965.666858,10678,6.8577,{"date":363,"open":329,"high":349,"low":328,"close":339,"change":364,"percent_change":37,"volume":365,"transactions":366,"vwap":367},"2026-09-02",0.05,1544732.608943,9737,6.8489,{"date":369,"open":338,"high":370,"low":340,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",6.875,6.81,-0.1,-1.45,2042943.819714,10062,6.8093,{"date":378,"open":371,"high":379,"low":371,"close":348,"change":107,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",6.93,0.88,2593602.826507,10638,6.9036,{"date":385,"open":349,"high":386,"low":387,"close":338,"change":277,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",6.905,6.785,-0.72,2007950.371662,11734,6.8272,{"date":393,"open":371,"high":379,"low":371,"close":355,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",0.09,1.32,3048710.860812,15608,6.9086,{"date":400,"open":339,"high":349,"low":401,"close":371,"change":277,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",6.8,-0.73,1974407.55657,10620,6.8261,{"date":407,"open":348,"high":348,"low":408,"close":339,"change":196,"percent_change":332,"volume":409,"transactions":410,"vwap":411},"2026-08-25",6.835,2529613.721414,13635,6.8697,{"date":413,"open":414,"high":415,"low":416,"close":414,"change":215,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",6.89,6.94,6.855,-0.58,2625446.905749,11234,6.8789,{"date":422,"open":379,"high":423,"low":349,"close":379,"change":112,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",6.955,-0.14,1470854.743816,11048,6.9105,{"date":429,"open":349,"high":430,"low":338,"close":415,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",6.95,0.04,0.58,3560323.153854,10984,6.9257,{"date":437,"open":338,"high":438,"low":338,"close":355,"change":187,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",6.98,1.17,3107047.584755,11729,6.9127,{"date":444,"open":445,"high":349,"low":328,"close":329,"change":112,"percent_change":239,"volume":446,"transactions":447,"vwap":448},"2026-08-18",6.84,4502430.423566,12614,6.8255,{"date":450,"open":451,"high":386,"low":329,"close":451,"change":232,"percent_change":232,"volume":452,"transactions":453,"vwap":454},"2026-08-17",6.83,3328186.720929,10073,6.8419,{"date":456,"open":457,"high":430,"low":458,"close":451,"change":19,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",6.893,6.8111,-1.16,3273760.34578,13315,6.8522,{"date":464,"open":465,"high":466,"low":465,"close":348,"change":258,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",6.87,6.995,0.14,3420584.655806,14546,6.9204,{"date":472,"open":473,"high":474,"low":473,"close":355,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",6.77,6.965,0.18,2.68,9359007.153959,16045,6.9031,{"date":481,"open":319,"high":371,"low":482,"close":310,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",6.65,0.07,1.05,2838027.777229,14669,6.7404,{"date":489,"open":311,"high":331,"low":482,"close":482,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",-0.11,-1.63,2104035.013213,11796,6.6881,{"date":496,"open":497,"high":387,"low":497,"close":331,"change":483,"percent_change":484,"volume":498,"transactions":499,"vwap":500},"2026-08-07",6.7,1868889.74454,12261,6.7458,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":207,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",6.67,6.725,6.631,6.69,0.45,2638697.85193,18457,6.6915,{"date":512,"open":331,"high":513,"low":320,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",6.765,6.66,-0.13,-1.91,1926452.05175,13910,6.6708,{"date":521,"open":340,"high":338,"low":330,"close":328,"change":224,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",-0.29,2478572.400123,14409,6.797,{"date":527,"open":528,"high":338,"low":528,"close":371,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",6.61,0.19,2.87,4457714.417173,20518,6.7948,{"date":535,"open":274,"high":497,"low":247,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",6.62,0.12,1.85,3187380.816648,18036,6.6289,{"date":543,"open":503,"high":544,"low":257,"close":286,"change":372,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",6.705,-1.52,3624496.795467,18011,6.5122,{"date":550,"open":401,"high":401,"low":551,"close":293,"change":515,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",6.53,-1.93,4905875.466293,20517,6.6113,{"date":557,"open":310,"high":331,"low":514,"close":311,"change":431,"percent_change":558,"volume":559,"transactions":560,"vwap":504},"2026-07-28",0.6,2430319.732362,16660,{"date":562,"open":340,"high":563,"low":321,"close":506,"change":19,"percent_change":322,"volume":564,"transactions":565,"vwap":566},"2026-07-27",6.825,4001834.38394,14555,6.7549,{"date":568,"open":331,"high":371,"low":319,"close":473,"change":258,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",0.15,3011907.882659,11531,6.7712,{"date":574,"open":331,"high":328,"low":482,"close":331,"change":224,"percent_change":522,"volume":575,"transactions":576,"vwap":577},"2026-07-23",4475095.159205,18211,6.724,{"date":579,"open":355,"high":580,"low":340,"close":340,"change":372,"percent_change":373,"volume":581,"transactions":582,"vwap":583},"2026-07-22",6.92,3602623.292552,18283,6.8022,{"date":585,"open":445,"high":586,"low":445,"close":349,"change":364,"percent_change":37,"volume":587,"transactions":588,"vwap":589},"2026-07-21",6.945,3398728.663384,18405,6.8738,{"date":591,"open":592,"high":593,"low":594,"close":451,"change":239,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",6.9706,7,6.745,-2.15,10099920.585855,42857,6.8156,{"date":600,"open":601,"high":602,"low":414,"close":438,"change":215,"percent_change":603,"volume":604,"transactions":9,"vwap":438},"2026-07-17",6.97,7.06,-0.57,26667100,{"date":606,"open":339,"high":607,"low":371,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-16",7.1,7.02,-3.52,-33.4,13006300,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-15",10.65,10.76,10.47,10.54,-0.07,-0.66,14166000,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-14",10.34,10.64,10.33,10.61,0.3,2.91,4355800,{"date":631,"open":632,"high":616,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-13",10.43,10.28,10.31,-0.12,-1.15,2207100,{"date":639,"open":633,"high":616,"low":640,"close":632,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":632},"2026-07-10",10.24,0.21,2.05,2945500,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":187,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-09",10.2,10.25,10.13,10.22,0.79,4029100,{"date":653,"open":646,"high":654,"low":648,"close":655,"change":341,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-08",10.29,10.14,-0.88,3548700,{"date":659,"open":633,"high":625,"low":660,"close":661,"change":294,"percent_change":417,"volume":662,"transactions":9,"vwap":661},"2026-07-07",10.19,10.23,4761900,{"date":664,"open":665,"high":666,"low":647,"close":654,"change":372,"percent_change":667,"volume":668,"transactions":9,"vwap":654},"2026-07-06",10.41,10.48,-0.96,3664300,{"date":670,"open":671,"high":671,"low":623,"close":672,"change":239,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-02",10.66,10.39,-1.42,5270300,{"date":676,"open":614,"high":677,"low":678,"close":617,"change":424,"percent_change":342,"volume":679,"transactions":9,"vwap":617},"2026-07-01",10.73,10.53,3375000,{"date":681,"open":682,"high":683,"low":617,"close":684,"change":259,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-30",10.6,10.74,10.68,1.52,3711400,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-29",10.78,10.52,-0.26,-2.41,27782800,{"date":695,"open":677,"high":696,"low":697,"close":689,"change":258,"percent_change":394,"volume":698,"transactions":9,"vwap":689},"2026-06-26",10.8,10.69,6640300,{"date":700,"open":614,"high":689,"low":682,"close":701,"change":357,"percent_change":529,"volume":702,"transactions":9,"vwap":701},"2026-06-25",10.77,4223500,{"date":704,"open":705,"high":705,"low":697,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",10.91,10.75,-0.16,-1.47,3754700,{"date":711,"open":677,"high":705,"low":712,"close":705,"change":259,"percent_change":713,"volume":714,"transactions":9,"vwap":705},"2026-06-23",10.72,1.49,2648400,{"date":716,"open":717,"high":718,"low":677,"close":706,"change":19,"percent_change":719,"volume":720,"transactions":9,"vwap":706},"2026-06-22",10.82,10.9,-0.74,2786500,{"date":722,"open":677,"high":723,"low":684,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-18",10.85,10.83,0.11,1.03,5047000,{"date":729,"open":717,"high":730,"low":731,"close":712,"change":490,"percent_change":732,"volume":733,"transactions":9,"vwap":712},"2026-06-17",10.93,10.7,-1.02,3531900,{"date":735,"open":736,"high":737,"low":624,"close":724,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":724},"2026-06-16",10.95,11.04,0.17,1.59,3622200,{"date":742,"open":724,"high":743,"low":744,"close":671,"change":19,"percent_change":719,"volume":745,"transactions":9,"vwap":671},"2026-06-15",10.86,10.63,1112400,{"date":747,"open":717,"high":748,"low":749,"close":683,"change":215,"percent_change":750,"volume":751,"transactions":9,"vwap":683},"2026-06-12",10.87,10.71,-0.37,1039800,{"date":753,"open":754,"high":754,"low":701,"close":689,"change":490,"percent_change":755,"volume":756,"transactions":9,"vwap":689},"2026-06-11",10.99,-1.01,779600,{"date":758,"open":759,"high":737,"low":760,"close":761,"change":490,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-10",11.02,10.88,10.89,-1,649200,{"date":765,"open":748,"high":766,"low":748,"close":766,"change":738,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-09",11,1.57,993400,{"date":770,"open":771,"high":772,"low":773,"close":724,"change":239,"percent_change":774,"volume":775,"transactions":9,"vwap":724},"2026-06-08",11.03,11.06,10.81,-1.37,656100,{"date":777,"open":705,"high":766,"low":705,"close":778,"change":107,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-05",10.98,0.55,758400,{"date":782,"open":761,"high":754,"low":761,"close":783,"change":207,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-04",10.92,0.28,738900,{"date":787,"open":730,"high":754,"low":748,"close":761,"change":490,"percent_change":762,"volume":788,"transactions":9,"vwap":761},"2026-06-03",903900,{"date":790,"open":743,"high":791,"low":743,"close":766,"change":187,"percent_change":37,"volume":792,"transactions":9,"vwap":766},"2026-06-02",11.07,1801700,{"date":794,"open":748,"high":759,"low":773,"close":783,"change":215,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-06-01",-0.36,1374300,{"date":798,"open":799,"high":772,"low":800,"close":800,"change":196,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-29",11.01,10.96,-0.27,1114100,{"date":804,"open":760,"high":737,"low":760,"close":754,"change":107,"percent_change":779,"volume":805,"transactions":9,"vwap":754},"2026-05-28",1060800,{"date":807,"open":808,"high":809,"low":705,"close":730,"change":490,"percent_change":762,"volume":810,"transactions":9,"vwap":730},"2026-05-27",11.05,11.08,1615400,{"date":812,"open":736,"high":808,"low":761,"close":737,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":737},"2026-05-26",0.1,0.91,1486600,{"date":817,"open":759,"high":771,"low":743,"close":818,"change":112,"percent_change":341,"volume":819,"transactions":9,"vwap":818},"2026-05-22",10.94,1396600,{"date":821,"open":822,"high":737,"low":717,"close":736,"change":196,"percent_change":801,"volume":823,"transactions":9,"vwap":736},"2026-05-21",10.97,1365200,{"date":825,"open":743,"high":771,"low":724,"close":778,"change":259,"percent_change":826,"volume":827,"transactions":9,"vwap":778},"2026-05-20",1.48,1500800,{"date":829,"open":718,"high":736,"low":689,"close":717,"change":19,"percent_change":402,"volume":830,"transactions":9,"vwap":717},"2026-05-19",1358500,{"date":832,"open":615,"high":754,"low":615,"close":718,"change":107,"percent_change":779,"volume":833,"transactions":9,"vwap":718},"2026-05-18",1600500,{"date":835,"open":705,"high":705,"low":683,"close":836,"change":515,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-15",10.84,-1.19,1589700,{"date":840,"open":766,"high":771,"low":783,"close":822,"change":357,"percent_change":475,"volume":841,"transactions":9,"vwap":822},"2026-05-14",972400,{"date":843,"open":677,"high":754,"low":731,"close":736,"change":259,"percent_change":826,"volume":844,"transactions":9,"vwap":736},"2026-05-13",1207000,{"date":846,"open":736,"high":800,"low":749,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-12",10.79,-0.17,-1.55,1009300,{"date":852,"open":754,"high":808,"low":730,"close":800,"change":215,"percent_change":795,"volume":853,"transactions":9,"vwap":800},"2026-05-11",1351200,{"date":855,"open":818,"high":737,"low":705,"close":766,"change":394,"percent_change":856,"volume":857,"transactions":9,"vwap":766},"2026-05-08",0.82,760100,{"date":859,"open":736,"high":737,"low":748,"close":705,"change":215,"percent_change":750,"volume":860,"transactions":9,"vwap":705},"2026-05-07",1030900,{"date":862,"open":863,"high":863,"low":730,"close":736,"change":618,"percent_change":216,"volume":864,"transactions":9,"vwap":736},"2026-05-06",11.11,905800,{"date":866,"open":778,"high":772,"low":800,"close":759,"change":207,"percent_change":867,"volume":868,"transactions":9,"vwap":759},"2026-05-05",0.27,930000,{"date":870,"open":822,"high":737,"low":800,"close":754,"change":277,"percent_change":871,"volume":872,"transactions":9,"vwap":754},"2026-05-04",-0.45,1374900,{"date":874,"open":730,"high":808,"low":748,"close":737,"change":813,"percent_change":814,"volume":875,"transactions":9,"vwap":737},"2026-05-01",1862200,{"date":877,"open":689,"high":754,"low":689,"close":818,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":818},"2026-04-30",0.2,1.86,1975000,{"date":882,"open":697,"high":761,"low":883,"close":683,"change":225,"percent_change":884,"volume":885,"transactions":9,"vwap":683},"2026-04-29",10.62,-2.89,2784900,{"date":887,"open":888,"high":889,"low":771,"close":772,"change":196,"percent_change":801,"volume":890,"transactions":9,"vwap":772},"2026-04-28",11.15,11.19,1233600,{"date":892,"open":759,"high":893,"low":766,"close":894,"change":196,"percent_change":801,"volume":895,"transactions":9,"vwap":894},"2026-04-27",11.13,11.09,829400,{"date":897,"open":754,"high":888,"low":754,"close":898,"change":187,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-24",11.12,0.72,1069300,{"date":902,"open":778,"high":808,"low":778,"close":737,"change":232,"percent_change":232,"volume":903,"transactions":9,"vwap":737},"2026-04-23",732600,{"date":905,"open":772,"high":888,"low":799,"close":737,"change":431,"percent_change":906,"volume":907,"transactions":9,"vwap":737},"2026-04-22",0.36,847400,{"date":909,"open":808,"high":809,"low":736,"close":766,"change":224,"percent_change":910,"volume":911,"transactions":9,"vwap":766},"2026-04-21",-0.18,1446600,{"date":913,"open":888,"high":888,"low":822,"close":759,"change":424,"percent_change":914,"volume":915,"transactions":9,"vwap":759},"2026-04-20",-1.25,1609300,{"date":917,"open":918,"high":919,"low":737,"close":920,"change":394,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-17",11.14,11.18,11.16,0.81,1583100,{"date":924,"open":889,"high":925,"low":737,"close":791,"change":239,"percent_change":926,"volume":927,"transactions":9,"vwap":791},"2026-04-16",11.21,-1.34,1324000,{"date":929,"open":759,"high":176,"low":766,"close":930,"change":569,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-15",11.22,1.36,1275200,{"date":934,"open":791,"high":935,"low":766,"close":791,"change":112,"percent_change":341,"volume":936,"transactions":9,"vwap":791},"2026-04-14",11.1,1539700,{"date":938,"open":773,"high":894,"low":773,"close":809,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":809},"2026-04-13",0.22,2.03,1802900,{"date":943,"open":748,"high":730,"low":773,"close":743,"change":207,"percent_change":784,"volume":944,"transactions":9,"vwap":743},"2026-04-10",1279300,{"date":946,"open":677,"high":718,"low":677,"close":724,"change":483,"percent_change":947,"volume":948,"transactions":9,"vwap":724},"2026-04-09",0.65,1774700,{"date":950,"open":684,"high":847,"low":951,"close":615,"change":784,"percent_change":952,"volume":953,"transactions":9,"vwap":615},"2026-04-08",10.67,2.67,2219300,{"date":955,"open":956,"high":957,"low":616,"close":666,"change":618,"percent_change":619,"volume":958,"transactions":9,"vwap":666},"2026-04-07",10.55,10.59,1953900,{"date":960,"open":957,"high":749,"low":961,"close":956,"change":19,"percent_change":313,"volume":962,"transactions":9,"vwap":956},"2026-04-06",10.51,1538100,{"date":964,"open":665,"high":671,"low":665,"close":744,"change":813,"percent_change":965,"volume":966,"transactions":9,"vwap":744},"2026-04-02",0.95,1328300,{"date":968,"open":957,"high":883,"low":666,"close":678,"change":196,"percent_change":969,"volume":970,"transactions":9,"vwap":678},"2026-04-01",-0.28,1470600,{"date":972,"open":973,"high":682,"low":974,"close":975,"change":357,"percent_change":529,"volume":976,"transactions":9,"vwap":975},"2026-03-31",10.46,10.4,10.56,1662400,{"date":978,"open":690,"high":684,"low":979,"close":617,"change":725,"percent_change":484,"volume":980,"transactions":9,"vwap":617},"2026-03-30",10.45,1895100,{"date":982,"open":682,"high":671,"low":974,"close":632,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":632},"2026-03-27",-0.21,-1.97,1503700,{"date":987,"open":883,"high":749,"low":957,"close":624,"change":258,"percent_change":394,"volume":988,"transactions":9,"vwap":624},"2026-03-26",1431400,{"date":990,"open":991,"high":731,"low":956,"close":744,"change":259,"percent_change":992,"volume":993,"transactions":9,"vwap":744},"2026-03-25",10.57,1.53,1559900,{"date":995,"open":996,"high":957,"low":625,"close":616,"change":187,"percent_change":997,"volume":998,"transactions":9,"vwap":616},"2026-03-24",10.38,0.77,1597100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":672,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":672},"2026-03-23",10.26,10.5,10.17,0.33,3.28,1780000,{"date":1008,"open":632,"high":979,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-20",10.06,-0.34,-3.27,3919100,{"date":1014,"open":623,"high":617,"low":623,"close":974,"change":232,"percent_change":232,"volume":1015,"transactions":9,"vwap":974},"2026-03-19",1063400,{"date":1017,"open":1018,"high":991,"low":623,"close":974,"change":196,"percent_change":522,"volume":1019,"transactions":9,"vwap":974},"2026-03-18",10.37,1128000,{"date":1021,"open":665,"high":975,"low":665,"close":632,"change":813,"percent_change":1022,"volume":1023,"transactions":9,"vwap":632},"2026-03-17",0.97,1296700,{"date":1025,"open":672,"high":973,"low":1026,"close":625,"change":107,"percent_change":432,"volume":1027,"transactions":9,"vwap":625},"2026-03-16",10.3,1027500,{"date":1029,"open":1030,"high":973,"low":649,"close":1031,"change":618,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-13",10.42,10.27,-0.68,1923900,{"date":1035,"open":632,"high":975,"low":1026,"close":623,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":623},"2026-03-12",-0.19,-1.8,1938200,{"date":1040,"open":1002,"high":1041,"low":979,"close":678,"change":224,"percent_change":1036,"volume":1042,"transactions":9,"vwap":678},"2026-03-11",10.58,1661500,{"date":1044,"open":1030,"high":626,"low":974,"close":956,"change":187,"percent_change":1045,"volume":1046,"transactions":9,"vwap":956},"2026-03-10",0.76,1099600,{"date":1048,"open":632,"high":690,"low":1049,"close":616,"change":224,"percent_change":1036,"volume":1050,"transactions":9,"vwap":616},"2026-03-09",10.12,1795100,{"date":1052,"open":678,"high":991,"low":665,"close":1053,"change":19,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-06",10.49,-0.76,1124900,{"date":1057,"open":991,"high":697,"low":690,"close":991,"change":490,"percent_change":1058,"volume":1059,"transactions":9,"vwap":991},"2026-03-05",-1.03,650600,{"date":1061,"open":883,"high":683,"low":617,"close":684,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":684},"2026-03-04",0.13,1.23,1259100,{"date":1066,"open":979,"high":697,"low":979,"close":956,"change":635,"percent_change":1067,"volume":1068,"transactions":9,"vwap":956},"2026-03-03",-1.12,986000,{"date":1070,"open":1002,"high":723,"low":665,"close":951,"change":483,"percent_change":137,"volume":1071,"transactions":9,"vwap":951},"2026-03-02",1570500,{"date":1073,"open":712,"high":847,"low":682,"close":682,"change":635,"percent_change":1067,"volume":1074,"transactions":9,"vwap":682},"2026-02-27",951000,{"date":1076,"open":677,"high":847,"low":671,"close":712,"change":483,"percent_change":137,"volume":1077,"transactions":9,"vwap":712},"2026-02-26",1129800,{"date":1079,"open":614,"high":712,"low":1041,"close":614,"change":258,"percent_change":394,"volume":1080,"transactions":9,"vwap":614},"2026-02-25",612900,{"date":1082,"open":1002,"high":684,"low":1053,"close":624,"change":529,"percent_change":1083,"volume":1084,"transactions":9,"vwap":624},"2026-02-24",1.82,1026800,{"date":1086,"open":624,"high":731,"low":979,"close":979,"change":910,"percent_change":1087,"volume":1088,"transactions":9,"vwap":979},"2026-02-23",-1.69,1135800,{"date":1090,"open":956,"high":614,"low":1053,"close":744,"change":394,"percent_change":1091,"volume":1092,"transactions":9,"vwap":744},"2026-02-20",0.85,840200,{"date":1094,"open":956,"high":626,"low":979,"close":617,"change":112,"percent_change":341,"volume":1095,"transactions":9,"vwap":617},"2026-02-19",1209800,{"date":1097,"open":671,"high":749,"low":956,"close":956,"change":515,"percent_change":1098,"volume":1099,"transactions":9,"vwap":956},"2026-02-18",-1.22,1158600,{"date":1101,"open":883,"high":683,"low":678,"close":684,"change":107,"percent_change":1102,"volume":1103,"transactions":9,"vwap":684},"2026-02-17",0.56,1067000,{"date":1105,"open":744,"high":684,"low":632,"close":883,"change":107,"percent_change":1106,"volume":1107,"transactions":9,"vwap":883},"2026-02-13",0.57,1089700,{"date":1109,"open":706,"high":701,"low":617,"close":975,"change":635,"percent_change":1067,"volume":1110,"transactions":9,"vwap":975},"2026-02-12",1862500,{"date":1112,"open":696,"high":783,"low":684,"close":684,"change":196,"percent_change":969,"volume":1113,"transactions":9,"vwap":684},"2026-02-11",1286200,{"date":1115,"open":677,"high":723,"low":671,"close":749,"change":357,"percent_change":529,"volume":1116,"transactions":9,"vwap":749},"2026-02-10",1267800,{"date":1118,"open":696,"high":717,"low":957,"close":697,"change":490,"percent_change":732,"volume":1119,"transactions":9,"vwap":697},"2026-02-09",973500,{"date":1121,"open":615,"high":836,"low":677,"close":696,"change":187,"percent_change":1122,"volume":1123,"transactions":9,"vwap":696},"2026-02-06",0.75,1027100,{"date":1125,"open":718,"high":783,"low":749,"close":712,"change":239,"percent_change":1126,"volume":1127,"transactions":9,"vwap":712},"2026-02-05",-1.38,1208100,{"date":1129,"open":723,"high":761,"low":615,"close":748,"change":232,"percent_change":232,"volume":1130,"transactions":9,"vwap":748},"2026-02-04",1003900,{"date":1132,"open":847,"high":705,"low":951,"close":748,"change":394,"percent_change":1133,"volume":1134,"transactions":9,"vwap":748},"2026-02-03",0.83,1376600,{"date":1136,"open":677,"high":743,"low":744,"close":689,"change":196,"percent_change":969,"volume":1137,"transactions":9,"vwap":689},"2026-02-02",1761300,{"date":1139,"open":736,"high":736,"low":690,"close":773,"change":424,"percent_change":1140,"volume":1141,"transactions":9,"vwap":773},"2026-01-30",-1.28,3272800,{"date":1143,"open":773,"high":759,"low":744,"close":736,"change":867,"percent_change":1144,"volume":1145,"transactions":9,"vwap":736},"2026-01-29",2.53,4524100,{"date":1147,"open":889,"high":925,"low":1053,"close":684,"change":1102,"percent_change":1148,"volume":1149,"transactions":9,"vwap":684},"2026-01-28",5.53,5338700,{"date":1151,"open":1152,"high":655,"low":1153,"close":1049,"change":813,"percent_change":45,"volume":1154,"transactions":9,"vwap":1049},"2026-01-27",9.99,9.97,637500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":813,"percent_change":102,"volume":1161,"transactions":9,"vwap":1160},"2026-01-26",9.93,10.08,9.86,10.02,898900,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":618,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-01-23",10.07,9.9,9.92,-0.7,687100,{"date":1170,"open":1049,"high":1171,"low":1172,"close":1152,"change":515,"percent_change":1140,"volume":1173,"transactions":9,"vwap":1152},"2026-01-22",10.18,9.98,721300,{"date":1175,"open":1176,"high":1177,"low":1152,"close":1049,"change":813,"percent_change":45,"volume":1178,"transactions":9,"vwap":1049},"2026-01-21",10.04,10.15,1048000,{"date":1180,"open":1160,"high":1181,"low":1157,"close":1160,"change":515,"percent_change":1140,"volume":1182,"transactions":9,"vwap":1160},"2026-01-20",10.05,744100,{"date":1184,"open":1181,"high":1003,"low":1185,"close":1177,"change":107,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1177},"2026-01-16",10.03,0.59,833200,{"date":1189,"open":1152,"high":1003,"low":1190,"close":1191,"change":394,"percent_change":66,"volume":1192,"transactions":9,"vwap":1191},"2026-01-15",9.94,10.09,1200900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":467,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-14",9.89,10.01,9.83,10,1.42,741000,{"date":1202,"open":1153,"high":1160,"low":1203,"close":1159,"change":635,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1159},"2026-01-13",9.81,-1.2,697700,{"date":1207,"open":1157,"high":1152,"low":1208,"close":1172,"change":258,"percent_change":813,"volume":1209,"transactions":9,"vwap":1172},"2026-01-12",9.85,654800,{"date":1211,"open":1160,"high":1212,"low":1213,"close":1153,"change":357,"percent_change":878,"volume":1214,"transactions":9,"vwap":1153},"2026-01-09",10.11,9.95,1143500,{"date":1216,"open":1217,"high":1196,"low":1217,"close":1213,"change":529,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1213},"2026-01-08",9.7,1.95,1205400,{"date":1221,"open":1197,"high":1222,"low":1223,"close":1224,"change":277,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-07",9.87,9.64,9.76,-0.51,1401200,{"date":1228,"open":1159,"high":1229,"low":1217,"close":1203,"change":215,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1203},"2026-01-06",9.88,-0.41,1467600,{"date":1233,"open":1159,"high":1195,"low":1234,"close":1208,"change":112,"percent_change":372,"volume":1235,"transactions":9,"vwap":1208},"2026-01-05",9.71,1421500,{"date":1237,"open":1217,"high":1157,"low":1238,"close":1159,"change":475,"percent_change":879,"volume":1239,"transactions":9,"vwap":1159},"2026-01-02",9.6,867600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-12-31",9.69,9.78,9.63,9.68,-0.24,-2.42,1065900,{"date":1250,"open":1153,"high":1153,"low":1195,"close":1166,"change":232,"percent_change":232,"volume":1251,"transactions":9,"vwap":1166},"2025-12-30",986800,{"date":1253,"open":1196,"high":1160,"low":1165,"close":1166,"change":215,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1166},"2025-12-29",-0.4,915300,{"date":1257,"open":1152,"high":1198,"low":1166,"close":1258,"change":224,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-26",9.96,-0.2,508300,{"date":1262,"open":1157,"high":1152,"low":1229,"close":1172,"change":207,"percent_change":627,"volume":1263,"transactions":9,"vwap":1172},"2025-12-24",477300,{"date":1265,"open":1164,"high":1212,"low":1266,"close":1213,"change":707,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1213},"2025-12-23",9.91,-1.58,930500,{"date":1270,"open":1160,"high":1171,"low":1160,"close":1212,"change":187,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1212},"2025-12-22",0.8,1146500,{"date":1274,"open":1158,"high":1049,"low":1185,"close":1185,"change":341,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1185},"2025-12-19",-0.89,2669300,{"date":1278,"open":655,"high":1003,"low":1196,"close":1049,"change":112,"percent_change":372,"volume":1279,"transactions":9,"vwap":1049},"2025-12-18",1090500,{"date":1281,"open":1160,"high":1003,"low":1172,"close":648,"change":641,"percent_change":1282,"volume":1283,"transactions":9,"vwap":648},"2025-12-17",2.12,1579700,{"date":1285,"open":648,"high":1171,"low":1165,"close":1166,"change":801,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1166},"2025-12-16",-2.65,1081500,{"date":1289,"open":655,"high":649,"low":1158,"close":660,"change":483,"percent_change":1290,"volume":1291,"transactions":9,"vwap":660},"2025-12-15",0.69,1124300,{"date":1293,"open":1049,"high":646,"low":1158,"close":1049,"change":258,"percent_change":813,"volume":1294,"transactions":9,"vwap":1049},"2025-12-12",914700,{"date":1296,"open":1297,"high":1171,"low":1164,"close":1212,"change":232,"percent_change":232,"volume":1298,"transactions":9,"vwap":1212},"2025-12-11",10.16,753000,{"date":1300,"open":1196,"high":646,"low":1196,"close":1212,"change":483,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1212},"2025-12-10",0.7,842400,{"date":1304,"open":1176,"high":1305,"low":1198,"close":1176,"change":483,"percent_change":1301,"volume":1306,"transactions":9,"vwap":1176},"2025-12-09",10.1,776300,{"date":1308,"open":1158,"high":648,"low":1153,"close":1153,"change":910,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1153},"2025-12-08",-1.77,878400,{"date":1312,"open":1153,"high":1297,"low":1213,"close":1177,"change":475,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1177},"2025-12-05",1.81,664700,{"date":1316,"open":1003,"high":1171,"low":1213,"close":1153,"change":910,"percent_change":1309,"volume":1317,"transactions":9,"vwap":1153},"2025-12-04",704300,{"date":1319,"open":648,"high":1171,"low":1212,"close":1177,"change":431,"percent_change":127,"volume":1320,"transactions":9,"vwap":1177},"2025-12-03",720800,{"date":1322,"open":648,"high":648,"low":1181,"close":1212,"change":258,"percent_change":813,"volume":1323,"transactions":9,"vwap":1212},"2025-12-02",816300,{"date":1325,"open":1158,"high":1212,"low":1160,"close":1305,"change":196,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1305},"2025-12-01",-0.3,778000,{"date":1329,"open":649,"high":661,"low":1191,"close":648,"change":490,"percent_change":1330,"volume":1331,"transactions":9,"vwap":648},"2025-11-28",-1.07,592100,{"date":1333,"open":649,"high":1018,"low":646,"close":640,"change":107,"percent_change":1186,"volume":1334,"transactions":9,"vwap":640},"2025-11-26",1588500,{"date":1336,"open":1153,"high":1001,"low":1153,"close":1171,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1171},"2025-11-25",0.24,2.41,890300,{"date":1341,"open":1190,"high":1190,"low":1342,"close":1190,"change":232,"percent_change":232,"volume":1343,"transactions":9,"vwap":1190},"2025-11-24",9.82,763100,{"date":1345,"open":1203,"high":1198,"low":1224,"close":1190,"change":529,"percent_change":1218,"volume":1346,"transactions":9,"vwap":1190},"2025-11-21",1081400,{"date":1348,"open":1217,"high":1342,"low":1217,"close":1349,"change":187,"percent_change":1133,"volume":1350,"transactions":9,"vwap":1349},"2025-11-20",9.75,683800,{"date":1352,"open":1353,"high":1243,"low":1354,"close":1355,"change":618,"percent_change":388,"volume":1356,"transactions":9,"vwap":1355},"2025-11-19",9.74,9.65,9.67,939000,{"date":1358,"open":1217,"high":1359,"low":1355,"close":1353,"change":258,"percent_change":813,"volume":1360,"transactions":9,"vwap":1353},"2025-11-18",9.79,655800,{"date":1362,"open":1363,"high":1159,"low":1217,"close":1364,"change":239,"percent_change":545,"volume":1365,"transactions":9,"vwap":1364},"2025-11-17",9.84,9.73,920200,{"date":1367,"open":1229,"high":1165,"low":1368,"close":1229,"change":224,"percent_change":1259,"volume":1369,"transactions":9,"vwap":1229},"2025-11-14",9.77,841600,{"date":1371,"open":1229,"high":1258,"low":1208,"close":1165,"change":258,"percent_change":813,"volume":1372,"transactions":9,"vwap":1165},"2025-11-13",673000,{"date":1374,"open":1266,"high":1258,"low":1222,"close":1195,"change":215,"percent_change":1254,"volume":1375,"transactions":9,"vwap":1195},"2025-11-12",716000,{"date":1377,"open":1378,"high":1213,"low":1378,"close":1157,"change":475,"percent_change":538,"volume":1379,"transactions":9,"vwap":1157},"2025-11-11",9.8,626900,{"date":1381,"open":1197,"high":1363,"low":1364,"close":1349,"change":19,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1349},"2025-11-10",-0.81,1116500,{"date":1385,"open":1378,"high":1159,"low":1386,"close":1197,"change":431,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1197},"2025-11-07",9.72,0.41,882700,{"date":1390,"open":1165,"high":1157,"low":1243,"close":1359,"change":424,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1359},"2025-11-06",-1.41,666200,{"date":1394,"open":1157,"high":1196,"low":1166,"close":1157,"change":364,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1157},"2025-11-05",0.51,669700,{"date":1398,"open":1217,"high":1157,"low":1217,"close":1229,"change":738,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1229},"2025-11-04",1.75,798300,{"date":1402,"open":1342,"high":1342,"low":1244,"close":1234,"change":19,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1234},"2025-11-03",-0.82,1517400,{"date":1406,"open":1305,"high":1049,"low":1407,"close":1359,"change":1259,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1359},"2025-10-31",9.49,-2,1477600,{"date":1411,"open":1164,"high":1305,"low":1229,"close":1152,"change":490,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1152},"2025-10-30",-1.09,1102600,{"date":1415,"open":1158,"high":640,"low":1181,"close":1305,"change":277,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1305},"2025-10-29",-0.49,1114000,{"date":1419,"open":646,"high":647,"low":1212,"close":1177,"change":372,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1177},"2025-10-28",-0.98,647600,{"date":1423,"open":1001,"high":1001,"low":1297,"close":647,"change":196,"percent_change":522,"volume":1424,"transactions":9,"vwap":647},"2025-10-27",810200,{"date":1426,"open":1427,"high":1428,"low":649,"close":633,"change":207,"percent_change":358,"volume":1429,"transactions":9,"vwap":633},"2025-10-24",10.32,10.35,731000,{"date":1431,"open":634,"high":634,"low":1177,"close":647,"change":19,"percent_change":278,"volume":1432,"transactions":9,"vwap":647},"2025-10-23",630500,{"date":1434,"open":649,"high":996,"low":649,"close":625,"change":259,"percent_change":767,"volume":1435,"transactions":9,"vwap":625},"2025-10-22",1045200,{"date":1437,"open":1171,"high":1438,"low":1049,"close":1003,"change":357,"percent_change":878,"volume":1439,"transactions":9,"vwap":1003},"2025-10-21",10.21,480200,{"date":1441,"open":647,"high":654,"low":1009,"close":1177,"change":738,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1177},"2025-10-20",1.7,787300,{"date":1445,"open":1195,"high":1172,"low":1159,"close":1172,"change":813,"percent_change":102,"volume":1446,"transactions":9,"vwap":1172},"2025-10-17",600600,{"date":1448,"open":1177,"high":661,"low":1342,"close":1229,"change":250,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1229},"2025-10-16",-3.04,1466300,{"date":1452,"open":649,"high":625,"low":1297,"close":660,"change":357,"percent_change":878,"volume":1453,"transactions":9,"vwap":660},"2025-10-15",876500,{"date":1455,"open":1229,"high":660,"low":1159,"close":1003,"change":867,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1003},"2025-10-14",2.73,791100,{"date":1459,"open":1364,"high":1190,"low":1386,"close":1165,"change":939,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1165},"2025-10-13",2.27,697500,{"date":1463,"open":1349,"high":1159,"low":1244,"close":1245,"change":294,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1245},"2025-10-10",-0.62,807700,{"date":1467,"open":1166,"high":1166,"low":1234,"close":1353,"change":1259,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1353},"2025-10-09",-2.01,1031900,{"date":1471,"open":1172,"high":1176,"low":1266,"close":1190,"change":294,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1190},"2025-10-08",-0.6,860700,{"date":1475,"open":1172,"high":1009,"low":1266,"close":1198,"change":232,"percent_change":232,"volume":1476,"transactions":9,"vwap":1198},"2025-10-07",642800,{"date":1478,"open":633,"high":633,"low":1157,"close":1198,"change":801,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1198},"2025-10-06",-2.63,934300,{"date":1482,"open":1001,"high":665,"low":647,"close":1031,"change":431,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1031},"2025-10-03",0.39,936300,{"date":1486,"open":648,"high":1031,"low":1049,"close":661,"change":725,"percent_change":1487,"volume":1488,"transactions":9,"vwap":661},"2025-10-02",1.09,823000,{"date":1490,"open":648,"high":649,"low":1157,"close":1049,"change":112,"percent_change":372,"volume":1491,"transactions":9,"vwap":1049},"2025-10-01",1068100,{"date":1493,"open":1258,"high":655,"low":1266,"close":648,"change":294,"percent_change":1494,"volume":1495,"transactions":9,"vwap":648},"2025-09-30",-0.59,1071100,{"date":1497,"open":640,"high":640,"low":1049,"close":660,"change":277,"percent_change":1416,"volume":1498,"transactions":9,"vwap":660},"2025-09-29",879400,{"date":1500,"open":623,"high":1501,"low":1003,"close":640,"change":215,"percent_change":1502,"volume":1503,"transactions":9,"vwap":640},"2025-09-26",10.36,-0.39,587500,{"date":1505,"open":1030,"high":632,"low":1031,"close":633,"change":848,"percent_change":491,"volume":1506,"transactions":9,"vwap":633},"2025-09-25",891900,{"date":1508,"open":973,"high":961,"low":1030,"close":979,"change":277,"percent_change":197,"volume":1509,"transactions":9,"vwap":979},"2025-09-24",816600,{"date":1511,"open":666,"high":883,"low":1512,"close":1002,"change":258,"percent_change":813,"volume":1513,"transactions":9,"vwap":1002},"2025-09-23",10.44,1088700,{"date":1515,"open":617,"high":956,"low":996,"close":1053,"change":294,"percent_change":603,"volume":1516,"transactions":9,"vwap":1053},"2025-09-22",800200,{"date":1518,"open":697,"high":677,"low":678,"close":956,"change":635,"percent_change":1067,"volume":1519,"transactions":9,"vwap":956},"2025-09-19",1770700,{"date":1521,"open":678,"high":731,"low":1053,"close":951,"change":259,"percent_change":685,"volume":1522,"transactions":9,"vwap":951},"2025-09-18",896900,{"date":1524,"open":666,"high":749,"low":666,"close":961,"change":112,"percent_change":372,"volume":1525,"transactions":9,"vwap":961},"2025-09-17",969600,{"date":1527,"open":615,"high":696,"low":616,"close":690,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":690},"2025-09-16",-0.25,-2.32,839900,{"date":1532,"open":760,"high":760,"low":677,"close":701,"change":618,"percent_change":1533,"volume":1534,"transactions":9,"vwap":701},"2025-09-15",-0.65,1008300,{"date":1536,"open":822,"high":759,"low":689,"close":836,"change":707,"percent_change":373,"volume":1537,"transactions":9,"vwap":836},"2025-09-12",587800,{"date":1539,"open":799,"high":863,"low":800,"close":766,"change":224,"percent_change":910,"volume":1540,"transactions":9,"vwap":766},"2025-09-11",905100,{"date":1542,"open":808,"high":894,"low":800,"close":759,"change":232,"percent_change":232,"volume":1543,"transactions":9,"vwap":759},"2025-09-10",563100,{"date":1545,"open":761,"high":808,"low":761,"close":759,"change":207,"percent_change":867,"volume":1546,"transactions":9,"vwap":759},"2025-09-09",629900,{"date":1548,"open":705,"high":766,"low":761,"close":754,"change":258,"percent_change":394,"volume":1549,"transactions":9,"vwap":754},"2025-09-08",744000,{"date":1551,"open":783,"high":737,"low":705,"close":778,"change":394,"percent_change":1133,"volume":1552,"transactions":9,"vwap":778},"2025-09-05",926600,{"date":1554,"open":712,"high":761,"low":712,"close":761,"change":878,"percent_change":1555,"volume":1556,"transactions":9,"vwap":761},"2025-09-04",1.87,795100,{"date":1558,"open":973,"high":749,"low":973,"close":697,"change":529,"percent_change":1313,"volume":1559,"transactions":9,"vwap":697},"2025-09-03",676900,{"date":1561,"open":973,"high":617,"low":1030,"close":1002,"change":341,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1002},"2025-09-02",-0.85,819400,{"date":1565,"open":666,"high":626,"low":1512,"close":957,"change":467,"percent_change":82,"volume":1566,"transactions":9,"vwap":957},"2025-08-29",1073500,{"date":1568,"open":672,"high":979,"low":634,"close":979,"change":394,"percent_change":1569,"volume":1080,"transactions":9,"vwap":979},"2025-08-28",0.87,{"date":1571,"open":1427,"high":672,"low":654,"close":1501,"change":232,"percent_change":232,"volume":1572,"transactions":9,"vwap":1501},"2025-08-27",527300,{"date":1574,"open":647,"high":996,"low":649,"close":1501,"change":187,"percent_change":132,"volume":1575,"transactions":9,"vwap":1501},"2025-08-26",737200,{"date":1577,"open":1428,"high":996,"low":633,"close":633,"change":490,"percent_change":1578,"volume":1579,"transactions":9,"vwap":633},"2025-08-25",-1.06,537500,{"date":1581,"open":648,"high":974,"low":648,"close":672,"change":142,"percent_change":1582,"volume":1583,"transactions":9,"vwap":672},"2025-08-22",3.18,1211000,{"date":1585,"open":646,"high":649,"low":1009,"close":1164,"change":1259,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1164},"2025-08-21",-1.95,497500,{"date":1589,"open":647,"high":625,"low":1438,"close":1031,"change":107,"percent_change":1186,"volume":1590,"transactions":9,"vwap":1031},"2025-08-20",715400,{"date":1592,"open":1185,"high":640,"low":1185,"close":1438,"change":475,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1438},"2025-08-19",1.79,780200,{"date":1596,"open":1191,"high":1049,"low":1196,"close":1185,"change":196,"percent_change":1326,"volume":1597,"transactions":9,"vwap":1185},"2025-08-18",495900,{"date":1599,"open":648,"high":1177,"low":1176,"close":1009,"change":277,"percent_change":1416,"volume":1600,"transactions":9,"vwap":1009},"2025-08-15",831000,{"date":1602,"open":1164,"high":648,"low":1185,"close":1212,"change":224,"percent_change":1259,"volume":1350,"transactions":9,"vwap":1212},"2025-08-14",{"date":1604,"open":1164,"high":1177,"low":1185,"close":648,"change":394,"percent_change":66,"volume":1605,"transactions":9,"vwap":648},"2025-08-13",868000,{"date":1607,"open":1153,"high":1164,"low":1213,"close":1176,"change":467,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1176},"2025-08-12",1.41,561500,{"date":1611,"open":1160,"high":1009,"low":1222,"close":1165,"change":635,"percent_change":1204,"volume":1612,"transactions":9,"vwap":1165},"2025-08-11",676000,{"date":1614,"open":1172,"high":1191,"low":1157,"close":1160,"change":483,"percent_change":1301,"volume":1615,"transactions":9,"vwap":1160},"2025-08-08",697000,{"date":1617,"open":1165,"high":1172,"low":1195,"close":1213,"change":813,"percent_change":89,"volume":1618,"transactions":9,"vwap":1213},"2025-08-07",723200,{"date":1620,"open":1166,"high":1166,"low":1342,"close":1208,"change":341,"percent_change":295,"volume":1621,"transactions":9,"vwap":1208},"2025-08-06",718400,{"date":1623,"open":1165,"high":1213,"low":1208,"close":1190,"change":207,"percent_change":627,"volume":1624,"transactions":9,"vwap":1190},"2025-08-05",740300,{"date":1626,"open":1378,"high":1213,"low":1243,"close":1266,"change":1062,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1266},"2025-08-04",1.33,1012800,{"date":1630,"open":1353,"high":1359,"low":1238,"close":1243,"change":259,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1243},"2025-08-01",1.66,1756000,{"date":1634,"open":1635,"high":1243,"low":1636,"close":1637,"change":277,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-07-31",9.66,9.58,9.62,-0.52,2285200,{"date":1641,"open":1166,"high":1152,"low":1637,"close":1355,"change":515,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1355},"2025-07-30",-1.33,1570400,{"date":1645,"open":1197,"high":1363,"low":1224,"close":1378,"change":431,"percent_change":1387,"volume":1646,"transactions":9,"vwap":1378},"2025-07-29",921600,{"date":1648,"open":1159,"high":1165,"low":1364,"close":1224,"change":372,"percent_change":755,"volume":1649,"transactions":9,"vwap":1224},"2025-07-28",1551400,{"date":1651,"open":1208,"high":1229,"low":1368,"close":1159,"change":431,"percent_change":1387,"volume":1652,"transactions":9,"vwap":1159},"2025-07-25",456700,{"date":1654,"open":1363,"high":1258,"low":1203,"close":1342,"change":224,"percent_change":1259,"volume":1655,"transactions":9,"vwap":1342},"2025-07-24",617200,{"date":1657,"open":1353,"high":1229,"low":1364,"close":1363,"change":813,"percent_change":726,"volume":1658,"transactions":9,"vwap":1363},"2025-07-23",911500,{"date":1660,"open":1242,"high":1195,"low":1245,"close":1353,"change":431,"percent_change":1387,"volume":1661,"transactions":9,"vwap":1353},"2025-07-22",892700,{"date":1663,"open":1364,"high":1363,"low":1242,"close":1217,"change":224,"percent_change":983,"volume":1664,"transactions":9,"vwap":1217},"2025-07-21",860200,{"date":1666,"open":1157,"high":1190,"low":1667,"close":1386,"change":239,"percent_change":545,"volume":1668,"transactions":9,"vwap":1386},"2025-07-18",9.61,1305900,{"date":1670,"open":1165,"high":1176,"low":1222,"close":1222,"change":618,"percent_change":1167,"volume":1671,"transactions":9,"vwap":1222},"2025-07-17",1715700,{"date":1673,"open":1229,"high":1152,"low":1378,"close":1190,"change":187,"percent_change":921,"volume":1674,"transactions":9,"vwap":1190},"2025-07-16",1330500,{"date":1676,"open":1153,"high":1185,"low":1208,"close":1159,"change":515,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1159},"2025-07-15",-1.3,1094300,{"date":1680,"open":1213,"high":1160,"low":1157,"close":1152,"change":431,"percent_change":127,"volume":1681,"transactions":9,"vwap":1152},"2025-07-14",699800,{"date":1683,"open":1198,"high":1185,"low":1157,"close":1213,"change":490,"percent_change":1412,"volume":1684,"transactions":9,"vwap":1213},"2025-07-11",794500,{"date":1686,"open":1157,"high":1158,"low":1165,"close":1009,"change":1062,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1009},"2025-07-10",1.31,2203700,{"date":1690,"open":1195,"high":1213,"low":1222,"close":1157,"change":107,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1157},"2025-07-09",0.61,769400,{"date":1694,"open":1203,"high":1213,"low":1359,"close":1222,"change":107,"percent_change":1691,"volume":1695,"transactions":9,"vwap":1222},"2025-07-08",831100,{"date":1697,"open":1363,"high":1165,"low":1368,"close":1203,"change":277,"percent_change":1225,"volume":1698,"transactions":9,"vwap":1203},"2025-07-07",1093400,{"date":1700,"open":1165,"high":1258,"low":1208,"close":1159,"change":294,"percent_change":1472,"volume":1701,"transactions":9,"vwap":1159},"2025-07-03",447600,{"date":1703,"open":1359,"high":1213,"low":1243,"close":1166,"change":1062,"percent_change":1627,"volume":1704,"transactions":9,"vwap":1166},"2025-07-02",999300,{"date":1706,"open":1223,"high":1266,"low":1244,"close":1359,"change":725,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1359},"2025-07-01",1.14,976900,{"date":1710,"open":1637,"high":1245,"low":1711,"close":1245,"change":515,"percent_change":1642,"volume":1712,"transactions":9,"vwap":1245},"2025-06-30",9.53,1426900,{"date":1714,"open":1229,"high":1229,"low":1234,"close":1203,"change":215,"percent_change":1230,"volume":1715,"transactions":9,"vwap":1203},"2025-06-27",3717600,{"date":1717,"open":1359,"high":1222,"low":1234,"close":1208,"change":394,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1208},"2025-06-26",0.92,1254200,{"date":1721,"open":1359,"high":1157,"low":1353,"close":1224,"change":618,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1224},"2025-06-25",-0.71,1269500,{"date":1725,"open":1266,"high":1153,"low":1378,"close":1197,"change":224,"percent_change":1259,"volume":1726,"transactions":9,"vwap":1197},"2025-06-24",1072700,{"date":1728,"open":1208,"high":1229,"low":1386,"close":1208,"change":224,"percent_change":1259,"volume":1729,"transactions":9,"vwap":1208},"2025-06-23",1374000,{"date":1731,"open":1222,"high":1165,"low":1359,"close":1222,"change":483,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1222},"2025-06-20",0.71,3469900,{"date":1735,"open":1245,"high":1165,"low":1635,"close":1378,"change":394,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1378},"2025-06-18",0.93,1021200,{"date":1739,"open":1364,"high":1197,"low":1217,"close":1234,"change":19,"percent_change":1403,"volume":1469,"transactions":9,"vwap":1234},"2025-06-17",{"date":1741,"open":1208,"high":1266,"low":1243,"close":1359,"change":196,"percent_change":250,"volume":1742,"transactions":9,"vwap":1359},"2025-06-16",1084000,{"date":1744,"open":1165,"high":1266,"low":1243,"close":1342,"change":707,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1342},"2025-06-13",-1.6,1993400,{"date":1748,"open":1196,"high":1164,"low":1258,"close":1172,"change":19,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1172},"2025-06-12",-0.8,1404600,{"date":1752,"open":1305,"high":1049,"low":1152,"close":1009,"change":431,"percent_change":127,"volume":1753,"transactions":9,"vwap":1009},"2025-06-11",2228100,{"date":1755,"open":1181,"high":1191,"low":1172,"close":1160,"change":112,"percent_change":372,"volume":1756,"transactions":9,"vwap":1160},"2025-06-10",2111700,{"date":1758,"open":1213,"high":648,"low":1157,"close":1185,"change":187,"percent_change":1271,"volume":1759,"transactions":9,"vwap":1185},"2025-06-09",1098600,{"date":1761,"open":1166,"high":1213,"low":1208,"close":1213,"change":725,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1213},"2025-06-06",1.12,626800,{"date":1765,"open":1208,"high":1266,"low":1368,"close":1363,"change":357,"percent_change":878,"volume":1766,"transactions":9,"vwap":1363},"2025-06-05",963400,{"date":1768,"open":1363,"high":1229,"low":1349,"close":1342,"change":215,"percent_change":1230,"volume":1769,"transactions":9,"vwap":1342},"2025-06-04",876200,{"date":1771,"open":1349,"high":1166,"low":1245,"close":1159,"change":1062,"percent_change":82,"volume":1772,"transactions":9,"vwap":1159},"2025-06-03",865800,{"date":1774,"open":1378,"high":1378,"low":1242,"close":1364,"change":372,"percent_change":732,"volume":1775,"transactions":9,"vwap":1364},"2025-06-02",906800,{"date":1777,"open":1229,"high":1195,"low":1368,"close":1197,"change":618,"percent_change":1722,"volume":1778,"transactions":9,"vwap":1197},"2025-05-30",1327600,{"date":1780,"open":1165,"high":1166,"low":1197,"close":1165,"change":107,"percent_change":1691,"volume":1781,"transactions":9,"vwap":1165},"2025-05-29",611700,{"date":1783,"open":1359,"high":1157,"low":1243,"close":1363,"change":431,"percent_change":1387,"volume":1784,"transactions":9,"vwap":1363},"2025-05-28",834700,{"date":1786,"open":1386,"high":1203,"low":1787,"close":1378,"change":738,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1378},"2025-05-27",9.57,1.77,826500,{"date":1791,"open":1792,"high":1355,"low":1792,"close":1244,"change":207,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1244},"2025-05-23",9.47,0.31,742300,{"date":1796,"open":1797,"high":1245,"low":1798,"close":1238,"change":107,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1238},"2025-05-22",9.5,9.39,0.63,1039500,{"date":1802,"open":1368,"high":1203,"low":1803,"close":1804,"change":522,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-05-21",9.51,9.54,-2.95,988300,{"date":1808,"open":1159,"high":1153,"low":1342,"close":1197,"change":277,"percent_change":1225,"volume":1809,"transactions":9,"vwap":1197},"2025-05-20",1035100,{"date":1811,"open":1359,"high":1195,"low":1368,"close":1229,"change":294,"percent_change":1472,"volume":1812,"transactions":9,"vwap":1229},"2025-05-19",830100,{"date":1814,"open":1166,"high":1153,"low":1222,"close":1190,"change":364,"percent_change":1395,"volume":1815,"transactions":9,"vwap":1190},"2025-05-16",870400,{"date":1817,"open":1217,"high":1266,"low":1217,"close":1195,"change":259,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1195},"2025-05-15",1.64,968100,{"date":1821,"open":1165,"high":1266,"low":1217,"close":1364,"change":910,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1364},"2025-05-14",-1.82,1097000,{"date":1825,"open":1159,"high":1198,"low":1208,"close":1266,"change":725,"percent_change":1762,"volume":1826,"transactions":9,"vwap":1266},"2025-05-13",1637800,{"date":1828,"open":1359,"high":1197,"low":1217,"close":1378,"change":641,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1378},"2025-05-12",2.19,1569800,{"date":1832,"open":1833,"high":1637,"low":1797,"close":1834,"change":364,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-05-09",9.56,9.59,0.52,1006900,{"date":1838,"open":1797,"high":1787,"low":1792,"close":1804,"change":725,"percent_change":439,"volume":1839,"transactions":9,"vwap":1804},"2025-05-08",775300,{"date":1841,"open":1842,"high":1407,"low":1842,"close":1843,"change":394,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-05-07",9.38,9.43,0.96,957600,{"date":1847,"open":1842,"high":1848,"low":1849,"close":1850,"change":635,"percent_change":20,"volume":1851,"transactions":9,"vwap":1850},"2025-05-06",9.44,9.3,9.34,725400,{"date":1853,"open":1848,"high":1803,"low":1842,"close":1854,"change":196,"percent_change":225,"volume":1855,"transactions":9,"vwap":1854},"2025-05-05",9.46,799200,{"date":1857,"open":1848,"high":1804,"low":1798,"close":1407,"change":483,"percent_change":159,"volume":1858,"transactions":9,"vwap":1407},"2025-05-02",789300,{"date":1860,"open":1798,"high":1803,"low":1861,"close":1862,"change":364,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-05-01",9.32,9.42,0.53,1204800,{"date":1866,"open":1842,"high":1867,"low":1868,"close":1869,"change":239,"percent_change":1267,"volume":1870,"transactions":9,"vwap":1869},"2025-04-30",9.45,9.22,9.37,1063300,{"date":1872,"open":1873,"high":1711,"low":1849,"close":1874,"change":1062,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-04-29",9.36,9.52,1.38,939900,{"date":1878,"open":1879,"high":1874,"low":1880,"close":1798,"change":475,"percent_change":1218,"volume":1881,"transactions":9,"vwap":1798},"2025-04-28",9.24,9.23,1306200,{"date":1883,"open":1848,"high":1848,"low":1884,"close":1885,"change":537,"percent_change":395,"volume":1886,"transactions":9,"vwap":1885},"2025-04-25",9.02,9.21,2018800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":232,"percent_change":232,"volume":1893,"transactions":9,"vwap":1892},"2025-04-24",9.05,9.18,9.04,9.09,2193000,{"date":1895,"open":1889,"high":1880,"low":1884,"close":1892,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1892},"2025-04-23",0.46,5.33,3059000,{"date":181,"open":1900,"high":1901,"low":1900,"close":1902,"change":906,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},8.27,8.64,8.63,4.35,1877000]