[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFFN":3,"homepage-market-summary":35,"stock-historical-CFFN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CFFN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Capitol Federal Financial, Inc.","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Capitol Federal Financial Inc is a bank holding company that operates through its wholly-owned subsidiary bank. The bank is a community-oriented financial institution that offers a variety of financial services through tens of locations. It mainly serves metropolitan areas within the state of Kansas. The bank performs traditional banking functions such as deposit-taking activities and investing that money in first-lien residential mortgages. It also participates in commercial real estate loans with other lenders, investing those funds in various securities. The vast majority of the bank's loan portfolio is in originated one- to four-family real estate loans. Its primary source of income is net interest income.","678","Topeka, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.9627,0.34,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.58,8.59,8.61,8.49,8.47,0.11,1.3,952618.297408,9448,8.5588,9.26,5.97,883804.529806312,79.3,6918,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},5.18,862476,314803732.451578,58.89,"2025-04-22",[187,188,198,208,219,228,239,248,257,267,277,286,294,303,312,319,326,335,341,350,357,363,373,383,390,395,404,412,420,427,436,442,450,457,463,470,476,482,489,494,501,512,522,530,538,544,550,558,565,573,580,587,593,599,605,610,613,618,621,625,630,638,646,649,654,658,662,667,672,675,680,684,689,694,702,709,714,722,728,734,741,747,754,759,766,772,780,786,792,797,802,806,811,817,824,829,835,840,846,852,856,859,863,866,869,872,876,880,886,892,897,902,906,910,916,920,923,927,931,935,938,941,945,949,953,959,967,974,981,988,995,1004,1011,1016,1022,1025,1030,1036,1043,1048,1051,1054,1061,1065,1069,1074,1080,1085,1091,1095,1100,1108,1114,1120,1123,1128,1132,1135,1139,1142,1146,1149,1152,1156,1160,1163,1166,1168,1172,1176,1180,1185,1190,1195,1201,1206,1209,1213,1218,1225,1231,1237,1243,1248,1253,1257,1262,1265,1269,1273,1278,1282,1285,1289,1293,1297,1301,1304,1308,1311,1315,1318,1321,1325,1330,1334,1337,1341,1346,1349,1353,1357,1360,1363,1370,1376,1381,1388,1393,1398,1403,1409,1416,1421,1426,1430,1435,1439,1445,1448,1453,1459,1465,1471,1476,1481,1486,1491,1495,1498,1502,1506,1512,1516,1521,1524,1529,1533,1536,1541,1545,1548,1551,1554,1557,1560,1562,1566,1569,1574,1578,1583,1587,1591,1595,1599,1603,1609,1612,1615,1618,1622,1626,1629,1632,1635,1638,1641,1644,1647,1651,1655,1658,1661,1664,1668,1671,1675,1680,1686,1694,1699,1704,1710,1717,1723,1726,1730,1733,1736,1739,1742,1745,1748,1752,1755,1758,1761,1766,1770,1774,1777,1780,1783,1787,1791,1795,1797,1800,1804,1809,1816,1820,1825,1830,1834,1838,1841,1845,1848,1852,1856,1859,1862,1867,1871,1875,1882,1885,1889,1892,1897,1902,1906,1910,1914,1917,1921,1925,1929,1933,1936,1941,1945,1950,1954,1957,1961,1963,1966,1969,1972,1976,1982,1987],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",8.22,8.5,8.165,0.22,2.67,1387019.135675,10902,8.3905,{"date":199,"open":200,"high":201,"low":190,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",8.39,8.44,8.25,-0.12,-1.43,1127461.698919,8855,8.2707,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",8.46,8.52,8.3203,8.37,-0.09,-1.06,1078398.351854,8631,8.3735,{"date":220,"open":221,"high":222,"low":201,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",8.65,8.67,-0.22,-2.53,950617.84987,9732,8.511,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",8.69,8.755,8.66,8.68,0.02,0.23,1274497.123447,8887,8.6909,{"date":240,"open":233,"high":241,"low":242,"close":232,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",8.72,8.485,-0.03,-0.35,978028.665458,10251,8.6455,{"date":249,"open":250,"high":251,"low":233,"close":230,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",8.81,8.83,-0.14,-1.59,743512.640306,7585,8.7363,{"date":258,"open":259,"high":260,"low":261,"close":251,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",8.91,8.95,8.805,-0.02,-0.23,1226325.360681,10562,8.8433,{"date":268,"open":269,"high":260,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",8.92,8.825,8.85,-0.05,-0.56,628738.167203,7514,8.8624,{"date":278,"open":251,"high":269,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.715,8.9,0.07,0.79,3166803.781694,10480,8.8792,{"date":287,"open":288,"high":288,"low":289,"close":251,"change":243,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",8.97,8.82,-0.34,691501.597375,7989,8.8647,{"date":295,"open":296,"high":297,"low":233,"close":298,"change":117,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",8.87,8.93,8.86,-0.11,976779.139189,11079,8.8386,{"date":304,"open":305,"high":306,"low":305,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",8.77,8.94,-0.04,-0.45,962635.559511,7329,8.8796,{"date":313,"open":314,"high":297,"low":314,"close":259,"change":315,"percent_change":94,"volume":316,"transactions":317,"vwap":318},"2026-09-14",8.79,0.09,834456.472876,8743,8.8887,{"date":320,"open":321,"high":297,"low":322,"close":289,"change":234,"percent_change":235,"volume":323,"transactions":324,"vwap":325},"2026-09-11",8.88,8.74,672414.147275,9794,8.8095,{"date":327,"open":328,"high":250,"low":329,"close":330,"change":331,"percent_change":17,"volume":332,"transactions":333,"vwap":334},"2026-09-10",8.73,8.665,8.8,0.03,593281.555687,7351,8.7561,{"date":336,"open":328,"high":270,"low":337,"close":305,"change":243,"percent_change":290,"volume":338,"transactions":339,"vwap":340},"2026-09-09",8.6801,782235.270064,9060,8.7665,{"date":342,"open":343,"high":298,"low":344,"close":330,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",8.84,8.765,-0.07,-0.79,695315.056635,8925,8.8109,{"date":351,"open":305,"high":352,"low":231,"close":296,"change":281,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",8.89,0.8,1091795.018912,9412,8.855,{"date":358,"open":322,"high":251,"low":329,"close":330,"change":25,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",1.27,805135.080016,7769,8.7931,{"date":364,"open":365,"high":366,"low":367,"close":230,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",8.62,8.76,8.575,0.14,1.64,784897.543795,8487,8.6976,{"date":374,"open":20,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",8.645,8.475,8.55,-0.06,-0.7,747161.110216,9532,8.5361,{"date":384,"open":232,"high":232,"low":385,"close":22,"change":272,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",8.565,-0.58,643285.339166,6096,8.6095,{"date":391,"open":233,"high":279,"low":375,"close":232,"change":234,"percent_change":235,"volume":392,"transactions":393,"vwap":394},"2026-08-28",696811.561146,7422,8.6695,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":262,"percent_change":263,"volume":401,"transactions":402,"vwap":403},"2026-08-27",8.6,8.685,8.535,8.64,664226.739947,7579,8.628,{"date":405,"open":20,"high":230,"low":406,"close":232,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",8.515,0.12,1.41,771210.823032,8070,8.6213,{"date":413,"open":414,"high":329,"low":191,"close":415,"change":416,"percent_change":407,"volume":417,"transactions":418,"vwap":419},"2026-08-25",8.57,8.54,0.01,741616.744574,7419,8.5374,{"date":421,"open":21,"high":397,"low":211,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",8.53,0,628532.957032,8289,8.5479,{"date":428,"open":429,"high":21,"low":430,"close":422,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",8.56,8.385,0.04,0.47,907346.958593,9055,8.5008,{"date":437,"open":210,"high":377,"low":438,"close":23,"change":423,"percent_change":423,"volume":439,"transactions":440,"vwap":441},"2026-08-20",8.435,914392.051047,9315,8.4973,{"date":443,"open":232,"high":444,"low":438,"close":23,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",8.71,-0.15,-1.74,894908.473196,8957,8.4903,{"date":451,"open":328,"high":366,"low":429,"close":400,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",-0.08,-0.92,784803.054813,8768,8.6205,{"date":458,"open":241,"high":344,"low":459,"close":241,"change":117,"percent_change":299,"volume":460,"transactions":461,"vwap":462},"2026-08-17",8.675,749186.917429,8600,8.7149,{"date":464,"open":271,"high":465,"low":241,"close":328,"change":299,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",8.895,-1.24,654118.922059,7038,8.7842,{"date":471,"open":288,"high":472,"low":251,"close":343,"change":307,"percent_change":308,"volume":473,"transactions":474,"vwap":475},"2026-08-13",8.991,794952.469642,7766,8.8751,{"date":477,"open":298,"high":297,"low":478,"close":321,"change":281,"percent_change":282,"volume":479,"transactions":480,"vwap":481},"2026-08-12",8.835,682782.147584,7993,8.8868,{"date":483,"open":330,"high":321,"low":484,"close":250,"change":431,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",8.759,0.46,683065.222071,7704,8.8323,{"date":490,"open":251,"high":491,"low":366,"close":305,"change":299,"percent_change":466,"volume":492,"transactions":418,"vwap":493},"2026-08-10",8.885,701768.561218,8.7891,{"date":495,"open":269,"high":496,"low":289,"close":321,"change":299,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",8.955,-1.22,725872.180027,8329,8.8754,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",9.12,9.17,8.975,8.99,-0.1,-1.1,946082.291094,8669,9.0227,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":507,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",9.21,9.22,9.07,9.09,-1.09,787979.285616,8027,9.1071,{"date":523,"open":503,"high":524,"low":516,"close":525,"change":315,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",9.235,9.19,0.99,907318.324918,8308,9.1883,{"date":531,"open":506,"high":30,"low":506,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",9.1,0.26,2.94,1359529.894503,14430,9.0875,{"date":539,"open":321,"high":288,"low":540,"close":343,"change":262,"percent_change":263,"volume":541,"transactions":542,"vwap":543},"2026-07-31",8.735,1137716.863404,14667,8.8422,{"date":545,"open":330,"high":532,"low":305,"close":298,"change":25,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",1.26,1247297.871727,10158,8.8993,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":243,"percent_change":290,"volume":555,"transactions":556,"vwap":557},"2026-07-29",8.24,8.785,8.75,1281615.026988,12062,8.7018,{"date":559,"open":222,"high":343,"low":232,"close":560,"change":368,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",8.78,1.62,955425.626774,9151,8.781,{"date":566,"open":567,"high":568,"low":569,"close":400,"change":117,"percent_change":203,"volume":570,"transactions":571,"vwap":572},"2026-07-27",8.7,8.8116,8.595,621120.367872,8030,8.6494,{"date":574,"open":21,"high":328,"low":414,"close":221,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",0.1,1.17,842753.094609,8756,8.6629,{"date":581,"open":24,"high":414,"low":582,"close":377,"change":307,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",8.425,-0.47,928793.663189,8543,8.5173,{"date":588,"open":397,"high":221,"low":589,"close":21,"change":117,"percent_change":203,"volume":590,"transactions":591,"vwap":592},"2026-07-22",8.51,967895.283451,8752,8.5782,{"date":594,"open":377,"high":365,"low":595,"close":397,"change":431,"percent_change":432,"volume":596,"transactions":597,"vwap":598},"2026-07-21",8.42,827515.982404,10064,8.5819,{"date":600,"open":601,"high":241,"low":429,"close":429,"change":378,"percent_change":379,"volume":602,"transactions":603,"vwap":604},"2026-07-20",8.63,777179.128387,9064,8.5815,{"date":606,"open":567,"high":554,"low":20,"close":365,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":365},"2026-07-17",-0.17,-1.93,818000,{"date":611,"open":365,"high":343,"low":20,"close":314,"change":368,"percent_change":561,"volume":612,"transactions":9,"vwap":314},"2026-07-16",833000,{"date":614,"open":211,"high":233,"low":589,"close":221,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":221},"2026-07-15",0.16,1.88,809400,{"date":619,"open":211,"high":414,"low":210,"close":23,"change":423,"percent_change":423,"volume":620,"transactions":9,"vwap":23},"2026-07-14",480400,{"date":622,"open":589,"high":415,"low":623,"close":23,"change":117,"percent_change":203,"volume":624,"transactions":9,"vwap":23},"2026-07-13",8.45,556300,{"date":626,"open":210,"high":377,"low":627,"close":191,"change":234,"percent_change":628,"volume":629,"transactions":9,"vwap":191},"2026-07-10",8.43,0.24,605100,{"date":631,"open":632,"high":415,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",8.3,8.29,8.48,0.27,3.29,716600,{"date":639,"open":640,"high":210,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-08",8.35,8.19,8.21,-0.16,-1.91,787300,{"date":647,"open":634,"high":191,"low":213,"close":213,"change":214,"percent_change":215,"volume":648,"transactions":9,"vwap":213},"2026-07-07",634400,{"date":650,"open":651,"high":422,"low":652,"close":210,"change":416,"percent_change":407,"volume":653,"transactions":9,"vwap":210},"2026-07-06",8.4,8.36,619300,{"date":655,"open":400,"high":230,"low":651,"close":623,"change":607,"percent_change":656,"volume":657,"transactions":9,"vwap":623},"2026-07-02",-1.97,716300,{"date":659,"open":191,"high":601,"low":210,"close":365,"change":25,"percent_change":660,"volume":661,"transactions":9,"vwap":365},"2026-07-01",1.29,773700,{"date":663,"open":201,"high":422,"low":651,"close":589,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":589},"2026-06-30",0.05,0.59,664700,{"date":668,"open":24,"high":23,"low":669,"close":210,"change":262,"percent_change":670,"volume":671,"transactions":9,"vwap":210},"2026-06-29",8.33,-0.24,797600,{"date":673,"open":23,"high":20,"low":651,"close":634,"change":234,"percent_change":628,"volume":674,"transactions":9,"vwap":634},"2026-06-26",2269200,{"date":676,"open":640,"high":23,"low":677,"close":210,"change":281,"percent_change":678,"volume":679,"transactions":9,"vwap":210},"2026-06-25",8.28,0.83,699800,{"date":681,"open":632,"high":651,"low":633,"close":200,"change":575,"percent_change":682,"volume":683,"transactions":9,"vwap":200},"2026-06-24",1.21,650800,{"date":685,"open":686,"high":632,"low":641,"close":633,"change":575,"percent_change":687,"volume":688,"transactions":9,"vwap":633},"2026-06-23",8.2,1.22,696900,{"date":690,"open":691,"high":202,"low":691,"close":641,"change":25,"percent_change":692,"volume":693,"transactions":9,"vwap":641},"2026-06-22",8.11,1.36,775300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":281,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-18",8.1,8.16,8.03,8.08,0.87,1961600,{"date":703,"open":704,"high":190,"low":705,"close":706,"change":643,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-17",8.14,7.95,8.01,-1.96,880900,{"date":710,"open":641,"high":202,"low":696,"close":711,"change":664,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-16",8.17,0.62,683300,{"date":715,"open":202,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-15",8.32,8.09,8.12,-0.13,-1.58,867000,{"date":723,"open":724,"high":725,"low":724,"close":202,"change":575,"percent_change":726,"volume":727,"transactions":9,"vwap":202},"2026-06-12",8.18,8.26,1.23,663800,{"date":729,"open":717,"high":686,"low":730,"close":731,"change":732,"percent_change":526,"volume":733,"transactions":9,"vwap":731},"2026-06-11",8.04,8.15,0.08,760300,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":25,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",8.02,8.07,8,1.38,630400,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":112,"percent_change":746,"volume":688,"transactions":9,"vwap":745},"2026-06-09",7.94,8.13,7.96,0.76,{"date":748,"open":749,"high":705,"low":750,"close":751,"change":664,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-08",7.87,7.86,7.9,0.64,493800,{"date":755,"open":756,"high":751,"low":756,"close":757,"change":331,"percent_change":152,"volume":758,"transactions":9,"vwap":757},"2026-06-05",7.82,7.85,651600,{"date":760,"open":761,"high":757,"low":762,"close":756,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":756},"2026-06-04",7.77,7.71,0.2,2.62,595500,{"date":767,"open":756,"high":750,"low":768,"close":769,"change":670,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-03",7.6,7.62,-3.05,762300,{"date":773,"open":774,"high":775,"low":776,"close":750,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":750},"2026-06-02",7.67,7.88,7.63,0.17,2.21,561900,{"date":781,"open":762,"high":762,"low":782,"close":783,"change":452,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-01",7.59,7.69,-1.03,763200,{"date":787,"open":788,"high":756,"low":789,"close":761,"change":243,"percent_change":790,"volume":791,"transactions":9,"vwap":761},"2026-05-29",7.79,7.73,-0.38,696300,{"date":793,"open":761,"high":794,"low":774,"close":794,"change":331,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-28",7.8,0.39,539800,{"date":798,"open":751,"high":799,"low":789,"close":761,"change":452,"percent_change":800,"volume":801,"transactions":9,"vwap":761},"2026-05-27",7.92,-1.02,654200,{"date":803,"open":804,"high":750,"low":762,"close":757,"change":575,"percent_change":660,"volume":805,"transactions":9,"vwap":757},"2026-05-26",7.76,836600,{"date":807,"open":756,"high":757,"low":789,"close":808,"change":307,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-22",7.75,-0.51,649200,{"date":812,"open":813,"high":794,"low":814,"close":788,"change":416,"percent_change":815,"volume":816,"transactions":9,"vwap":788},"2026-05-21",7.72,7.68,0.13,718800,{"date":818,"open":774,"high":819,"low":776,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-20",7.83,7.78,0.15,1.97,1019200,{"date":825,"open":826,"high":783,"low":827,"close":776,"change":423,"percent_change":423,"volume":828,"transactions":9,"vwap":776},"2026-05-19",7.61,7.57,565100,{"date":830,"open":831,"high":774,"low":832,"close":776,"change":25,"percent_change":833,"volume":834,"transactions":9,"vwap":776},"2026-05-18",7.53,7.52,1.46,604700,{"date":836,"open":768,"high":826,"low":837,"close":832,"change":203,"percent_change":838,"volume":839,"transactions":9,"vwap":832},"2026-05-15",7.47,-1.57,936000,{"date":841,"open":842,"high":843,"low":826,"close":844,"change":112,"percent_change":282,"volume":845,"transactions":9,"vwap":844},"2026-05-14",7.66,7.74,7.64,542000,{"date":847,"open":826,"high":814,"low":848,"close":849,"change":507,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-13",7.56,7.58,-1.3,690300,{"date":853,"open":761,"high":820,"low":776,"close":814,"change":214,"percent_change":854,"volume":855,"transactions":9,"vwap":814},"2026-05-12",-1.16,724500,{"date":857,"open":757,"high":757,"low":808,"close":761,"change":452,"percent_change":800,"volume":858,"transactions":9,"vwap":761},"2026-05-11",854200,{"date":860,"open":861,"high":751,"low":788,"close":757,"change":331,"percent_change":152,"volume":862,"transactions":9,"vwap":757},"2026-05-08",7.81,692000,{"date":864,"open":794,"high":865,"low":788,"close":756,"change":117,"percent_change":719,"volume":661,"transactions":9,"vwap":756},"2026-05-07",7.89,{"date":867,"open":749,"high":865,"low":804,"close":819,"change":664,"percent_change":752,"volume":868,"transactions":9,"vwap":819},"2026-05-06",805300,{"date":870,"open":789,"high":861,"low":762,"close":820,"change":575,"percent_change":26,"volume":871,"transactions":9,"vwap":820},"2026-05-05",895100,{"date":873,"open":774,"high":874,"low":776,"close":814,"change":416,"percent_change":815,"volume":875,"transactions":9,"vwap":814},"2026-05-04",7.84,1010200,{"date":877,"open":782,"high":843,"low":878,"close":774,"change":117,"percent_change":719,"volume":879,"transactions":9,"vwap":774},"2026-05-01",7.55,830300,{"date":881,"open":882,"high":813,"low":883,"close":814,"change":815,"percent_change":884,"volume":885,"transactions":9,"vwap":814},"2026-04-30",7.54,7.5,1.72,933200,{"date":887,"open":750,"high":865,"low":888,"close":878,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-04-29",7.51,-0.33,-4.19,1364200,{"date":893,"open":894,"high":895,"low":794,"close":775,"change":423,"percent_change":423,"volume":896,"transactions":9,"vwap":775},"2026-04-28",7.93,7.97,1860000,{"date":898,"open":774,"high":751,"low":774,"close":775,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":775},"2026-04-27",0.19,2.47,1239700,{"date":903,"open":813,"high":789,"low":774,"close":783,"change":378,"percent_change":904,"volume":905,"transactions":9,"vwap":783},"2026-04-24",-0.77,873400,{"date":907,"open":774,"high":761,"low":768,"close":808,"change":575,"percent_change":908,"volume":909,"transactions":9,"vwap":808},"2026-04-23",1.31,887900,{"date":911,"open":878,"high":912,"low":888,"close":913,"change":575,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-22",7.7,7.65,1.32,695600,{"date":917,"open":762,"high":761,"low":883,"close":878,"change":607,"percent_change":918,"volume":919,"transactions":9,"vwap":878},"2026-04-21",-2.2,1701900,{"date":921,"open":774,"high":808,"low":774,"close":813,"change":416,"percent_change":815,"volume":922,"transactions":9,"vwap":813},"2026-04-20",576000,{"date":924,"open":842,"high":757,"low":776,"close":762,"change":615,"percent_change":925,"volume":926,"transactions":9,"vwap":762},"2026-04-17",2.12,1101700,{"date":928,"open":878,"high":768,"low":888,"close":878,"change":243,"percent_change":929,"volume":930,"transactions":9,"vwap":878},"2026-04-16",-0.4,981400,{"date":932,"open":768,"high":913,"low":882,"close":849,"change":307,"percent_change":933,"volume":934,"transactions":9,"vwap":849},"2026-04-15",-0.52,626800,{"date":936,"open":826,"high":913,"low":831,"close":769,"change":117,"percent_change":719,"volume":937,"transactions":9,"vwap":769},"2026-04-14",604100,{"date":939,"open":827,"high":842,"low":832,"close":776,"change":112,"percent_change":282,"volume":940,"transactions":9,"vwap":776},"2026-04-13",597700,{"date":942,"open":774,"high":774,"low":832,"close":827,"change":214,"percent_change":943,"volume":944,"transactions":9,"vwap":827},"2026-04-10",-1.17,695100,{"date":946,"open":888,"high":912,"low":888,"close":842,"change":732,"percent_change":947,"volume":948,"transactions":9,"vwap":842},"2026-04-09",1.06,770300,{"date":950,"open":768,"high":913,"low":882,"close":849,"change":615,"percent_change":951,"volume":952,"transactions":9,"vwap":849},"2026-04-08",2.16,830500,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":315,"percent_change":726,"volume":958,"transactions":9,"vwap":957},"2026-04-07",7.32,7.43,7.42,621100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":732,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-06",7.25,7.36,7.24,7.33,1.1,519900,{"date":968,"open":969,"high":970,"low":971,"close":961,"change":664,"percent_change":972,"volume":973,"transactions":9,"vwap":961},"2026-04-02",7.08,7.27,7.06,0.69,681600,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":281,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-01",7.13,7.28,7.2,0.98,1011200,{"date":982,"open":983,"high":984,"low":985,"close":976,"change":815,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-03-31",7.05,7.15,7,1.86,1101000,{"date":989,"open":990,"high":991,"low":992,"close":985,"change":732,"percent_change":993,"volume":994,"transactions":9,"vwap":985},"2026-03-30",6.97,7.02,6.9,1.16,861100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-27",7.07,7.16,6.88,6.92,-0.18,-2.54,827500,{"date":1005,"open":1006,"high":1007,"low":969,"close":1008,"change":243,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-26",7.09,7.14,7.1,-0.42,655500,{"date":1012,"open":998,"high":1013,"low":997,"close":976,"change":234,"percent_change":1014,"volume":1015,"transactions":9,"vwap":976},"2026-03-25",7.19,0.28,611500,{"date":1017,"open":983,"high":1018,"low":983,"close":1019,"change":262,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-24",7.21,7.11,-0.28,986300,{"date":1023,"open":1006,"high":977,"low":1006,"close":976,"change":815,"percent_change":986,"volume":1024,"transactions":9,"vwap":976},"2026-03-23",1428600,{"date":1026,"open":983,"high":997,"low":1027,"close":985,"change":307,"percent_change":1028,"volume":1029,"transactions":9,"vwap":985},"2026-03-20",6.95,-0.57,2717300,{"date":1031,"open":1000,"high":1008,"low":1032,"close":1033,"change":575,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-19",6.89,7.04,1.44,1159000,{"date":1037,"open":1038,"high":1039,"low":1000,"close":1040,"change":272,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-18",6.98,7.01,6.94,-0.72,1214800,{"date":1044,"open":991,"high":997,"low":1045,"close":1046,"change":423,"percent_change":423,"volume":1047,"transactions":9,"vwap":1046},"2026-03-17",6.96,6.99,1233300,{"date":1049,"open":1040,"high":971,"low":1040,"close":1046,"change":281,"percent_change":107,"volume":1050,"transactions":9,"vwap":1046},"2026-03-16",685900,{"date":1052,"open":1046,"high":971,"low":1032,"close":1000,"change":117,"percent_change":252,"volume":1053,"transactions":9,"vwap":1000},"2026-03-13",910700,{"date":1055,"open":1056,"high":1046,"low":1057,"close":1058,"change":378,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-12",6.84,6.81,6.93,-0.86,855700,{"date":1062,"open":1038,"high":1019,"low":1027,"close":1046,"change":452,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1046},"2026-03-11",-1.13,1089000,{"date":1066,"open":990,"high":1013,"low":990,"close":997,"change":732,"percent_change":1067,"volume":1068,"transactions":9,"vwap":997},"2026-03-10",1.14,1059100,{"date":1070,"open":1071,"high":971,"low":1072,"close":1046,"change":416,"percent_change":368,"volume":1073,"transactions":9,"vwap":1046},"2026-03-09",6.87,6.76,1180800,{"date":1075,"open":1076,"high":1039,"low":1077,"close":1038,"change":299,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1038},"2026-03-06",6.91,6.75,-1.55,1078200,{"date":1081,"open":998,"high":1013,"low":1082,"close":1006,"change":252,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1006},"2026-03-05",7.03,-1.94,627000,{"date":1086,"open":963,"high":1087,"low":1088,"close":1089,"change":416,"percent_change":368,"volume":1090,"transactions":9,"vwap":1089},"2026-03-04",7.3,7.22,7.23,679500,{"date":1092,"open":1008,"high":1093,"low":1006,"close":1088,"change":262,"percent_change":1020,"volume":1094,"transactions":9,"vwap":1088},"2026-03-03",7.29,918700,{"date":1096,"open":1006,"high":1097,"low":985,"close":963,"change":112,"percent_change":1098,"volume":1099,"transactions":9,"vwap":963},"2026-03-02",7.31,0.84,823700,{"date":1101,"open":1093,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-27",7.35,7.12,7.18,-0.25,-3.36,813700,{"date":1109,"open":1110,"high":769,"low":1111,"close":956,"change":378,"percent_change":1112,"volume":1113,"transactions":9,"vwap":956},"2026-02-26",7.48,7.41,-0.8,1036200,{"date":1115,"open":1102,"high":883,"low":1116,"close":1117,"change":899,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-02-25",7.34,7.49,2.6,538900,{"date":1121,"open":1122,"high":955,"low":1088,"close":1087,"change":664,"percent_change":972,"volume":855,"transactions":9,"vwap":1087},"2026-02-24",7.26,{"date":1124,"open":913,"high":783,"low":1088,"close":961,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":961},"2026-02-23",-0.43,-5.6,791500,{"date":1129,"open":848,"high":912,"low":831,"close":814,"change":25,"percent_change":1130,"volume":1131,"transactions":9,"vwap":814},"2026-02-20",1.45,1051200,{"date":1133,"open":848,"high":768,"low":888,"close":827,"change":117,"percent_change":719,"volume":1134,"transactions":9,"vwap":827},"2026-02-19",765300,{"date":1136,"open":789,"high":874,"low":878,"close":849,"change":643,"percent_change":1137,"volume":1138,"transactions":9,"vwap":849},"2026-02-18",-2.07,689400,{"date":1140,"open":776,"high":794,"low":782,"close":843,"change":575,"percent_change":908,"volume":1141,"transactions":9,"vwap":843},"2026-02-17",1262400,{"date":1143,"open":831,"high":774,"low":1144,"close":844,"change":315,"percent_change":65,"volume":1145,"transactions":9,"vwap":844},"2026-02-13",7.45,737400,{"date":1147,"open":826,"high":842,"low":837,"close":878,"change":416,"percent_change":815,"volume":1148,"transactions":9,"vwap":878},"2026-02-12",1021700,{"date":1150,"open":827,"high":842,"low":957,"close":882,"change":423,"percent_change":423,"volume":1151,"transactions":9,"vwap":882},"2026-02-11",889200,{"date":1153,"open":848,"high":826,"low":1117,"close":882,"change":307,"percent_change":1154,"volume":1155,"transactions":9,"vwap":882},"2026-02-10",-0.53,752200,{"date":1157,"open":827,"high":913,"low":882,"close":849,"change":262,"percent_change":1158,"volume":1159,"transactions":9,"vwap":849},"2026-02-09",-0.26,688500,{"date":1161,"open":768,"high":774,"low":878,"close":768,"change":262,"percent_change":1158,"volume":1162,"transactions":9,"vwap":768},"2026-02-06",825700,{"date":1164,"open":878,"high":774,"low":831,"close":769,"change":331,"percent_change":132,"volume":1165,"transactions":9,"vwap":769},"2026-02-05",1058700,{"date":1167,"open":776,"high":843,"low":827,"close":782,"change":664,"percent_change":142,"volume":1134,"transactions":9,"vwap":782},"2026-02-04",{"date":1169,"open":849,"high":843,"low":1170,"close":882,"change":423,"percent_change":423,"volume":1171,"transactions":9,"vwap":882},"2026-02-03",7.39,1401500,{"date":1173,"open":977,"high":774,"low":1122,"close":882,"change":533,"percent_change":1174,"volume":1175,"transactions":9,"vwap":882},"2026-02-02",3.57,1351600,{"date":1177,"open":970,"high":1097,"low":998,"close":977,"change":262,"percent_change":1178,"volume":1179,"transactions":9,"vwap":977},"2026-01-30",-0.27,994500,{"date":1181,"open":1018,"high":1182,"low":1104,"close":1087,"change":763,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1087},"2026-01-29",7.4,2.82,1155600,{"date":1186,"open":1027,"high":1097,"low":1187,"close":1008,"change":615,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1008},"2026-01-28",6.82,2.31,1901000,{"date":1191,"open":1057,"high":1045,"low":1192,"close":1040,"change":368,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1040},"2026-01-27",6.78,2.06,989400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":664,"percent_change":164,"volume":1200,"transactions":9,"vwap":1198},"2026-01-26",6.72,6.8,6.65,764600,{"date":1202,"open":1076,"high":1006,"low":1203,"close":1077,"change":223,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1077},"2026-01-23",6.74,-3.16,746400,{"date":1207,"open":1039,"high":976,"low":1027,"close":990,"change":243,"percent_change":1125,"volume":1208,"transactions":9,"vwap":990},"2026-01-22",869300,{"date":1210,"open":1197,"high":1039,"low":1211,"close":985,"change":157,"percent_change":1212,"volume":1131,"transactions":9,"vwap":985},"2026-01-21",6.71,5.26,{"date":1214,"open":1199,"high":1211,"low":1215,"close":1199,"change":272,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1199},"2026-01-20",6.61,-0.75,703400,{"date":1219,"open":1220,"high":1072,"low":1221,"close":1222,"change":378,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-16",6.73,6.66,6.7,-0.89,1248100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1072,"change":112,"percent_change":72,"volume":1230,"transactions":9,"vwap":1072},"2026-01-15",6.69,6.83,6.67,1031100,{"date":1232,"open":1233,"high":1211,"low":1234,"close":1222,"change":407,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1222},"2026-01-14",6.55,6.53,1.82,1171500,{"date":1238,"open":1227,"high":1197,"low":1239,"close":1240,"change":214,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-13",6.54,6.58,-1.35,1645400,{"date":1244,"open":1245,"high":1227,"low":1240,"close":1229,"change":262,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1229},"2026-01-12",6.63,-0.3,745200,{"date":1249,"open":1072,"high":1187,"low":1250,"close":1227,"change":299,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1227},"2026-01-09",6.64,-1.62,914500,{"date":1254,"open":1229,"high":1056,"low":1229,"close":1198,"change":815,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1198},"2026-01-08",1.95,826800,{"date":1258,"open":1197,"high":1077,"low":1259,"close":1229,"change":307,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1229},"2026-01-07",6.6,-0.6,760800,{"date":1263,"open":1197,"high":1077,"low":1221,"close":1211,"change":243,"percent_change":308,"volume":1264,"transactions":9,"vwap":1211},"2026-01-06",772200,{"date":1266,"open":1227,"high":1187,"low":1227,"close":1203,"change":664,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1203},"2026-01-05",0.75,806300,{"date":1270,"open":1057,"high":1228,"low":1271,"close":1227,"change":203,"percent_change":1272,"volume":871,"transactions":9,"vwap":1227},"2026-01-02",6.68,-1.76,{"date":1274,"open":1071,"high":1071,"low":1275,"close":1057,"change":243,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1057},"2025-12-31",6.77,-0.44,790800,{"date":1279,"open":1039,"high":1039,"low":1056,"close":1056,"change":607,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1056},"2025-12-30",-2.43,1079000,{"date":1283,"open":1039,"high":1033,"low":990,"close":1039,"change":416,"percent_change":368,"volume":1284,"transactions":9,"vwap":1039},"2025-12-29",865400,{"date":1286,"open":983,"high":969,"low":990,"close":985,"change":378,"percent_change":1287,"volume":1288,"transactions":9,"vwap":985},"2025-12-26",-0.85,677000,{"date":1290,"open":1033,"high":1019,"low":1082,"close":971,"change":331,"percent_change":1291,"volume":1292,"transactions":9,"vwap":971},"2025-12-24",0.43,561700,{"date":1294,"open":1008,"high":976,"low":1082,"close":1082,"change":345,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1082},"2025-12-23",-0.99,854900,{"date":1298,"open":998,"high":1122,"low":1006,"close":1008,"change":452,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1008},"2025-12-22",-1.11,1294300,{"date":1302,"open":963,"high":1093,"low":1103,"close":1104,"change":214,"percent_change":466,"volume":1303,"transactions":9,"vwap":1104},"2025-12-19",3147500,{"date":1305,"open":1089,"high":1097,"low":1018,"close":970,"change":732,"percent_change":1306,"volume":1307,"transactions":9,"vwap":970},"2025-12-18",1.11,1301900,{"date":1309,"open":1008,"high":1088,"low":1008,"close":1013,"change":315,"percent_change":359,"volume":1310,"transactions":9,"vwap":1013},"2025-12-17",1523100,{"date":1312,"open":985,"high":1018,"low":985,"close":1008,"change":815,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1008},"2025-12-16",1.87,1670600,{"date":1316,"open":1033,"high":983,"low":1058,"close":990,"change":243,"percent_change":1125,"volume":1317,"transactions":9,"vwap":990},"2025-12-15",1048200,{"date":1319,"open":971,"high":971,"low":1040,"close":985,"change":262,"percent_change":1020,"volume":1320,"transactions":9,"vwap":985},"2025-12-12",809900,{"date":1322,"open":1045,"high":969,"low":1045,"close":991,"change":664,"percent_change":1323,"volume":1324,"transactions":9,"vwap":991},"2025-12-11",0.72,921600,{"date":1326,"open":1072,"high":1039,"low":1072,"close":990,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":990},"2025-12-10",0.21,3.11,1096200,{"date":1331,"open":1220,"high":1228,"low":1220,"close":1072,"change":431,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1072},"2025-12-09",0.6,730100,{"date":1335,"open":1211,"high":1275,"low":1229,"close":1197,"change":664,"percent_change":1267,"volume":1336,"transactions":9,"vwap":1197},"2025-12-08",896100,{"date":1338,"open":1203,"high":1077,"low":1229,"close":1229,"change":345,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1229},"2025-12-05",-1.04,480200,{"date":1342,"open":1343,"high":1057,"low":1197,"close":1203,"change":214,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1203},"2025-12-04",6.79,-1.32,639400,{"date":1347,"open":1275,"high":1228,"low":1077,"close":1228,"change":315,"percent_change":87,"volume":1348,"transactions":9,"vwap":1228},"2025-12-03",1029100,{"date":1350,"open":1271,"high":1077,"low":1245,"close":1203,"change":575,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1203},"2025-12-02",1.51,965000,{"date":1354,"open":1239,"high":1227,"low":1239,"close":1250,"change":331,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1250},"2025-12-01",0.45,683600,{"date":1358,"open":1250,"high":1271,"low":1259,"close":1215,"change":243,"percent_change":308,"volume":1359,"transactions":9,"vwap":1215},"2025-11-28",485800,{"date":1361,"open":1245,"high":1222,"low":1259,"close":1250,"change":117,"percent_change":445,"volume":1362,"transactions":9,"vwap":1250},"2025-11-26",1231200,{"date":1364,"open":1365,"high":1222,"low":1366,"close":1199,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1199},"2025-11-25",6.5,6.48,0.18,2.78,1157500,{"date":1371,"open":1372,"high":1366,"low":1373,"close":1374,"change":664,"percent_change":137,"volume":1375,"transactions":9,"vwap":1374},"2025-11-24",6.42,6.38,6.47,960100,{"date":1377,"open":1378,"high":1366,"low":1378,"close":1372,"change":127,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2025-11-21",6.17,4.05,1124700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1378,"change":431,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1378},"2025-11-20",6.2,6.32,6.13,0.65,634100,{"date":1389,"open":1390,"high":1378,"low":1391,"close":1385,"change":262,"percent_change":889,"volume":1392,"transactions":9,"vwap":1385},"2025-11-19",6.14,6.07,496100,{"date":1394,"open":1395,"high":1378,"low":1395,"close":1396,"change":112,"percent_change":526,"volume":1397,"transactions":9,"vwap":1396},"2025-11-18",6.09,6.15,562400,{"date":1399,"open":1384,"high":1400,"low":1395,"close":1395,"change":670,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1395},"2025-11-17",6.34,-3.79,642800,{"date":1404,"open":1405,"high":1400,"low":1406,"close":1407,"change":431,"percent_change":752,"volume":1408,"transactions":9,"vwap":1407},"2025-11-14",6.27,6.19,6.33,503700,{"date":1410,"open":1400,"high":1411,"low":1412,"close":1413,"change":452,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-11-13",6.41,6.26,6.29,-1.26,620000,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1418,"change":423,"percent_change":423,"volume":1420,"transactions":9,"vwap":1418},"2025-11-12",6.37,6.46,693700,{"date":1422,"open":1405,"high":1418,"low":1423,"close":1418,"change":815,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1418},"2025-11-11",6.24,2.08,598600,{"date":1427,"open":1383,"high":1405,"low":1428,"close":1423,"change":431,"percent_change":1386,"volume":1429,"transactions":9,"vwap":1423},"2025-11-10",6.18,723400,{"date":1431,"open":1432,"high":1383,"low":1432,"close":1383,"change":262,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1383},"2025-11-07",6.1,-0.32,717800,{"date":1436,"open":1412,"high":1413,"low":1406,"close":1437,"change":345,"percent_change":1299,"volume":1438,"transactions":9,"vwap":1437},"2025-11-06",6.22,584400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1413,"change":315,"percent_change":1130,"volume":1444,"transactions":9,"vwap":1413},"2025-11-05",6.23,6.31,6.21,617800,{"date":1446,"open":1378,"high":1443,"low":1390,"close":1383,"change":331,"percent_change":58,"volume":1447,"transactions":9,"vwap":1383},"2025-11-04",974800,{"date":1449,"open":1450,"high":1378,"low":31,"close":1378,"change":815,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1378},"2025-11-03",6.04,2.15,845700,{"date":1454,"open":1455,"high":1456,"low":31,"close":1450,"change":234,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1450},"2025-10-31",5.99,6.06,0.33,812000,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":423,"percent_change":423,"volume":1464,"transactions":9,"vwap":1463},"2025-10-30",6,6.11,6.02,887100,{"date":1466,"open":1467,"high":1468,"low":1461,"close":1463,"change":1178,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1463},"2025-10-29",6.16,6.28,-4.29,1142700,{"date":1472,"open":1407,"high":1400,"low":1473,"close":1413,"change":214,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1413},"2025-10-28",6.25,-1.41,559100,{"date":1477,"open":1478,"high":1374,"low":1418,"close":1373,"change":378,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1373},"2025-10-27",6.44,-0.93,633900,{"date":1482,"open":1483,"high":1419,"low":1468,"close":1478,"change":1367,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1478},"2025-10-24",6.3,2.88,870100,{"date":1487,"open":1400,"high":1488,"low":1473,"close":1412,"change":214,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1412},"2025-10-23",6.35,-1.42,509500,{"date":1492,"open":1413,"high":1411,"low":1413,"close":1488,"change":732,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1488},"2025-10-22",1.28,627300,{"date":1496,"open":1483,"high":1442,"low":1412,"close":1405,"change":345,"percent_change":508,"volume":1497,"transactions":9,"vwap":1405},"2025-10-21",555300,{"date":1499,"open":1383,"high":1488,"low":1467,"close":1400,"change":1367,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1400},"2025-10-20",2.92,604200,{"date":1503,"open":1432,"high":1406,"low":1504,"close":1467,"change":815,"percent_change":951,"volume":1505,"transactions":9,"vwap":1467},"2025-10-17",6.08,735700,{"date":1507,"open":1384,"high":1400,"low":1508,"close":1509,"change":290,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-16",5.98,6.03,-5.34,1308300,{"date":1513,"open":1372,"high":1514,"low":1400,"close":1418,"change":117,"percent_change":643,"volume":1515,"transactions":9,"vwap":1418},"2025-10-15",6.43,743300,{"date":1517,"open":1390,"high":1518,"low":1385,"close":1373,"change":1367,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1373},"2025-10-14",6.4,2.9,621000,{"date":1522,"open":1396,"high":1443,"low":1462,"close":1383,"change":407,"percent_change":822,"volume":1523,"transactions":9,"vwap":1383},"2025-10-13",527500,{"date":1525,"open":1413,"high":1400,"low":1504,"close":1504,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1504},"2025-10-10",-0.19,-3.03,830000,{"date":1530,"open":1468,"high":1483,"low":1437,"close":1405,"change":243,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1405},"2025-10-09",-0.48,392100,{"date":1534,"open":1418,"high":1373,"low":1413,"close":1483,"change":345,"percent_change":508,"volume":1535,"transactions":9,"vwap":1483},"2025-10-08",385800,{"date":1537,"open":1538,"high":1514,"low":1539,"close":1418,"change":117,"percent_change":643,"volume":1540,"transactions":9,"vwap":1418},"2025-10-07",6.39,6.36,610800,{"date":1542,"open":1384,"high":1478,"low":1468,"close":1373,"change":575,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1373},"2025-10-06",1.59,1027600,{"date":1546,"open":1473,"high":1488,"low":1473,"close":1468,"change":664,"percent_change":353,"volume":1547,"transactions":9,"vwap":1468},"2025-10-03",696700,{"date":1549,"open":1473,"high":1442,"low":1443,"close":1441,"change":243,"percent_change":1531,"volume":1550,"transactions":9,"vwap":1441},"2025-10-02",533700,{"date":1552,"open":1413,"high":1407,"low":1423,"close":1412,"change":214,"percent_change":1489,"volume":1553,"transactions":9,"vwap":1412},"2025-10-01",411600,{"date":1555,"open":1407,"high":1373,"low":1405,"close":1488,"change":416,"percent_change":615,"volume":1556,"transactions":9,"vwap":1488},"2025-09-30",512000,{"date":1558,"open":1518,"high":1518,"low":1483,"close":1400,"change":272,"percent_change":1559,"volume":944,"transactions":9,"vwap":1400},"2025-09-29",-0.78,{"date":1561,"open":1514,"high":1419,"low":1418,"close":1538,"change":423,"percent_change":423,"volume":1099,"transactions":9,"vwap":1538},"2025-09-26",{"date":1563,"open":1538,"high":1514,"low":1400,"close":1538,"change":262,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1538},"2025-09-25",-0.31,502600,{"date":1567,"open":1411,"high":1374,"low":1539,"close":1411,"change":117,"percent_change":643,"volume":1568,"transactions":9,"vwap":1411},"2025-09-24",484600,{"date":1570,"open":1518,"high":1571,"low":1538,"close":1372,"change":431,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1372},"2025-09-23",6.49,0.63,590100,{"date":1575,"open":1518,"high":1478,"low":1407,"close":1373,"change":307,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1373},"2025-09-22",-0.62,523700,{"date":1579,"open":1580,"high":1580,"low":1518,"close":1372,"change":299,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1372},"2025-09-19",6.52,-1.68,1704600,{"date":1584,"open":1488,"high":1239,"low":1488,"close":1234,"change":763,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1234},"2025-09-18",3.16,706800,{"date":1588,"open":1483,"high":1589,"low":1412,"close":1407,"change":431,"percent_change":752,"volume":1590,"transactions":9,"vwap":1407},"2025-09-17",6.51,752100,{"date":1592,"open":1514,"high":1514,"low":1473,"close":1413,"change":643,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1413},"2025-09-16",-2.48,959600,{"date":1596,"open":1478,"high":1374,"low":1411,"close":1597,"change":416,"percent_change":615,"volume":1598,"transactions":9,"vwap":1597},"2025-09-15",6.45,1003900,{"date":1600,"open":1239,"high":1239,"low":1514,"close":1478,"change":203,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1478},"2025-09-12",-1.83,550400,{"date":1604,"open":1419,"high":1605,"low":1514,"close":1606,"change":25,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-09-11",6.57,6.56,1.71,722500,{"date":1610,"open":1411,"high":1374,"low":1538,"close":1597,"change":431,"percent_change":712,"volume":1611,"transactions":9,"vwap":1597},"2025-09-10",483400,{"date":1613,"open":1597,"high":1374,"low":1538,"close":1411,"change":378,"percent_change":1479,"volume":1614,"transactions":9,"vwap":1411},"2025-09-09",433800,{"date":1616,"open":1589,"high":1234,"low":1538,"close":1374,"change":262,"percent_change":1564,"volume":1617,"transactions":9,"vwap":1374},"2025-09-08",469200,{"date":1619,"open":1605,"high":1620,"low":1419,"close":1571,"change":378,"percent_change":453,"volume":1621,"transactions":9,"vwap":1571},"2025-09-05",6.62,554700,{"date":1623,"open":1597,"high":1233,"low":1514,"close":1233,"change":815,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1233},"2025-09-04",2.02,433200,{"date":1627,"open":1538,"high":1478,"low":1400,"close":1372,"change":423,"percent_change":423,"volume":1628,"transactions":9,"vwap":1372},"2025-09-03",597400,{"date":1630,"open":1518,"high":1478,"low":1488,"close":1372,"change":378,"percent_change":1479,"volume":1631,"transactions":9,"vwap":1372},"2025-09-02",648100,{"date":1633,"open":1366,"high":1234,"low":1419,"close":1366,"change":331,"percent_change":432,"volume":1634,"transactions":9,"vwap":1366},"2025-08-29",668900,{"date":1636,"open":1419,"high":1366,"low":1372,"close":1597,"change":423,"percent_change":423,"volume":1637,"transactions":9,"vwap":1597},"2025-08-28",460100,{"date":1639,"open":1411,"high":1571,"low":1518,"close":1597,"change":331,"percent_change":432,"volume":1640,"transactions":9,"vwap":1597},"2025-08-27",574600,{"date":1642,"open":1418,"high":1514,"low":1488,"close":1372,"change":664,"percent_change":137,"volume":1643,"transactions":9,"vwap":1372},"2025-08-26",611000,{"date":1645,"open":1518,"high":1478,"low":1441,"close":1418,"change":272,"percent_change":1559,"volume":1646,"transactions":9,"vwap":1418},"2025-08-25",577600,{"date":1648,"open":1649,"high":1478,"low":1649,"close":1372,"change":795,"percent_change":1374,"volume":1650,"transactions":9,"vwap":1372},"2025-08-22",6.05,1019600,{"date":1652,"open":1432,"high":1432,"low":1463,"close":1509,"change":452,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1509},"2025-08-21",-1.31,446700,{"date":1656,"open":1385,"high":1390,"low":1391,"close":1462,"change":423,"percent_change":423,"volume":1657,"transactions":9,"vwap":1462},"2025-08-20",545600,{"date":1659,"open":1462,"high":1383,"low":1504,"close":1462,"change":423,"percent_change":423,"volume":1660,"transactions":9,"vwap":1462},"2025-08-19",508200,{"date":1662,"open":1504,"high":1462,"low":1649,"close":1462,"change":234,"percent_change":1457,"volume":1663,"transactions":9,"vwap":1462},"2025-08-18",430500,{"date":1665,"open":1378,"high":1406,"low":1504,"close":1395,"change":307,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1395},"2025-08-15",-0.65,1041800,{"date":1669,"open":1395,"high":1396,"low":1391,"close":1385,"change":307,"percent_change":1666,"volume":1670,"transactions":9,"vwap":1385},"2025-08-14",540200,{"date":1672,"open":1396,"high":1428,"low":1432,"close":1378,"change":315,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1378},"2025-08-13",1.48,703100,{"date":1676,"open":1677,"high":1395,"low":1677,"close":1504,"change":235,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1504},"2025-08-12",5.9,3.93,599900,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":243,"percent_change":809,"volume":1685,"transactions":9,"vwap":1684},"2025-08-11",5.92,5.83,5.85,508500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":815,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-08",5.79,5.89,5.75,5.88,2.26,605400,{"date":1695,"open":1683,"high":1683,"low":1696,"close":1690,"change":307,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1690},"2025-08-07",5.74,-0.69,546500,{"date":1700,"open":1701,"high":1684,"low":1702,"close":1688,"change":243,"percent_change":933,"volume":1703,"transactions":9,"vwap":1688},"2025-08-06",5.82,5.76,620600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1701,"change":664,"percent_change":700,"volume":1709,"transactions":9,"vwap":1701},"2025-08-05",5.8,5.84,5.71,956000,{"date":1711,"open":1712,"high":1713,"low":1708,"close":1714,"change":431,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-08-04",5.73,5.81,5.77,0.7,740700,{"date":1718,"open":1691,"high":1689,"low":1719,"close":1712,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1712},"2025-08-01",5.72,-0.29,-4.82,803100,{"date":1724,"open":1463,"high":1391,"low":1455,"close":1463,"change":378,"percent_change":1295,"volume":1725,"transactions":9,"vwap":1463},"2025-07-31",816800,{"date":1727,"open":1406,"high":1423,"low":1649,"close":1504,"change":299,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1504},"2025-07-30",-1.78,814000,{"date":1731,"open":1412,"high":1483,"low":1385,"close":1406,"change":262,"percent_change":1433,"volume":1732,"transactions":9,"vwap":1406},"2025-07-29",634300,{"date":1734,"open":1441,"high":1441,"low":1396,"close":1443,"change":262,"percent_change":1433,"volume":1735,"transactions":9,"vwap":1443},"2025-07-28",727800,{"date":1737,"open":1441,"high":1405,"low":1378,"close":1441,"change":262,"percent_change":1433,"volume":1738,"transactions":9,"vwap":1441},"2025-07-25",675900,{"date":1740,"open":1437,"high":1419,"low":1428,"close":1473,"change":431,"percent_change":752,"volume":1741,"transactions":9,"vwap":1473},"2025-07-24",919000,{"date":1743,"open":1468,"high":1488,"low":1467,"close":1443,"change":112,"percent_change":979,"volume":1744,"transactions":9,"vwap":1443},"2025-07-23",1161700,{"date":1746,"open":1378,"high":1441,"low":1396,"close":1396,"change":117,"percent_change":643,"volume":1747,"transactions":9,"vwap":1396},"2025-07-22",575600,{"date":1749,"open":1441,"high":1405,"low":1467,"close":1467,"change":378,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1467},"2025-07-21",-0.96,447300,{"date":1753,"open":1468,"high":1468,"low":1428,"close":1437,"change":262,"percent_change":1433,"volume":1754,"transactions":9,"vwap":1437},"2025-07-18",518400,{"date":1756,"open":1467,"high":1405,"low":1467,"close":1423,"change":664,"percent_change":1757,"volume":915,"transactions":9,"vwap":1423},"2025-07-17",0.81,{"date":1759,"open":1467,"high":1443,"low":1450,"close":1406,"change":112,"percent_change":979,"volume":1760,"transactions":9,"vwap":1406},"2025-07-16",673900,{"date":1762,"open":1407,"high":1488,"low":1763,"close":1385,"change":223,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1385},"2025-07-15",6.12,-3.46,711000,{"date":1767,"open":1437,"high":1539,"low":1437,"close":1488,"change":407,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1488},"2025-07-14",1.93,506400,{"date":1771,"open":1413,"high":1483,"low":1437,"close":1441,"change":203,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1441},"2025-07-11",-1.89,535700,{"date":1775,"open":1488,"high":1418,"low":1413,"close":1488,"change":423,"percent_change":423,"volume":1776,"transactions":9,"vwap":1488},"2025-07-10",526700,{"date":1778,"open":1373,"high":1372,"low":1384,"close":1488,"change":416,"percent_change":615,"volume":1779,"transactions":9,"vwap":1488},"2025-07-09",525200,{"date":1781,"open":1407,"high":1411,"low":1442,"close":1400,"change":416,"percent_change":615,"volume":1782,"transactions":9,"vwap":1400},"2025-07-08",668000,{"date":1784,"open":1373,"high":1366,"low":1384,"close":1407,"change":507,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1407},"2025-07-07",-1.56,785200,{"date":1788,"open":1400,"high":1478,"low":1407,"close":1514,"change":575,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1514},"2025-07-03",1.58,477800,{"date":1792,"open":1473,"high":1488,"low":1437,"close":1407,"change":25,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1407},"2025-07-02",1.77,610400,{"date":1796,"open":1432,"high":1483,"low":1504,"close":1437,"change":407,"percent_change":822,"volume":1288,"transactions":9,"vwap":1437},"2025-07-01",{"date":1798,"open":1395,"high":1378,"low":1504,"close":1432,"change":331,"percent_change":58,"volume":1799,"transactions":9,"vwap":1432},"2025-06-30",692300,{"date":1801,"open":1462,"high":1396,"low":1509,"close":1391,"change":243,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1391},"2025-06-27",-0.49,1782900,{"date":1805,"open":1806,"high":1763,"low":1806,"close":1432,"change":777,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1432},"2025-06-26",5.94,2.87,631600,{"date":1810,"open":1811,"high":1812,"low":1689,"close":1813,"change":243,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-06-25",5.95,5.96,5.93,-0.5,631700,{"date":1817,"open":1682,"high":1649,"low":1682,"close":1812,"change":664,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1812},"2025-06-24",0.85,973500,{"date":1821,"open":1714,"high":1822,"low":1719,"close":1822,"change":815,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-06-23",5.91,2.25,598900,{"date":1826,"open":1827,"high":1822,"low":1714,"close":1828,"change":307,"percent_change":1697,"volume":1829,"transactions":9,"vwap":1828},"2025-06-20",5.86,5.78,2694900,{"date":1831,"open":1714,"high":1832,"low":1702,"close":1701,"change":664,"percent_change":700,"volume":1833,"transactions":9,"vwap":1701},"2025-06-18",5.87,1218300,{"date":1835,"open":1713,"high":1691,"low":1714,"close":1714,"change":214,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1714},"2025-06-17",-1.54,727200,{"date":1839,"open":1822,"high":31,"low":1827,"close":1827,"change":234,"percent_change":17,"volume":1840,"transactions":9,"vwap":1827},"2025-06-16",856800,{"date":1842,"open":1677,"high":1813,"low":1706,"close":1707,"change":252,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1707},"2025-06-13",-2.34,1293800,{"date":1846,"open":1811,"high":1455,"low":1832,"close":1508,"change":423,"percent_change":423,"volume":1847,"transactions":9,"vwap":1508},"2025-06-12",1153700,{"date":1849,"open":1811,"high":1461,"low":1822,"close":1508,"change":331,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1508},"2025-06-11",0.5,1241100,{"date":1853,"open":1707,"high":1812,"low":1713,"close":1811,"change":815,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1811},"2025-06-10",2.23,1051800,{"date":1857,"open":1828,"high":1827,"low":1714,"close":1701,"change":431,"percent_change":972,"volume":1858,"transactions":9,"vwap":1701},"2025-06-09",861200,{"date":1860,"open":1714,"high":1706,"low":1708,"close":1828,"change":315,"percent_change":1789,"volume":1861,"transactions":9,"vwap":1828},"2025-06-06",765100,{"date":1863,"open":1864,"high":1714,"low":1865,"close":1864,"change":423,"percent_change":423,"volume":1866,"transactions":9,"vwap":1864},"2025-06-05",5.69,5.65,964800,{"date":1868,"open":1696,"high":1702,"low":1865,"close":1864,"change":272,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1864},"2025-06-04",-0.87,1183100,{"date":1872,"open":1865,"high":1690,"low":1873,"close":1696,"change":732,"percent_change":408,"volume":1874,"transactions":9,"vwap":1696},"2025-06-03",5.63,654500,{"date":1876,"open":1877,"high":1864,"low":1878,"close":1879,"change":272,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-06-02",5.68,5.6,5.66,-0.88,600700,{"date":1883,"open":1719,"high":1690,"low":1879,"close":1708,"change":117,"percent_change":607,"volume":1884,"transactions":9,"vwap":1708},"2025-05-30",1190100,{"date":1886,"open":1708,"high":1690,"low":1887,"close":1719,"change":416,"percent_change":1367,"volume":1888,"transactions":9,"vwap":1719},"2025-05-29",5.64,558000,{"date":1890,"open":1696,"high":1828,"low":1877,"close":1708,"change":307,"percent_change":379,"volume":1891,"transactions":9,"vwap":1708},"2025-05-28",743000,{"date":1893,"open":1865,"high":1828,"low":1894,"close":1690,"change":821,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1690},"2025-05-27",5.58,2.68,745300,{"date":1898,"open":1899,"high":1873,"low":1900,"close":1878,"change":243,"percent_change":1154,"volume":1901,"transactions":9,"vwap":1878},"2025-05-23",5.55,5.51,650300,{"date":1903,"open":1873,"high":1864,"low":1904,"close":1873,"change":262,"percent_change":244,"volume":1905,"transactions":9,"vwap":1873},"2025-05-22",5.61,570900,{"date":1907,"open":1701,"high":1683,"low":1887,"close":1865,"change":670,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1865},"2025-05-21",-4.07,846100,{"date":1911,"open":1713,"high":1682,"low":1688,"close":1689,"change":664,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1689},"2025-05-20",0.86,680000,{"date":1915,"open":1706,"high":1684,"low":1688,"close":1707,"change":243,"percent_change":809,"volume":1916,"transactions":9,"vwap":1707},"2025-05-19",559700,{"date":1918,"open":1708,"high":1677,"low":1877,"close":1832,"change":368,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1832},"2025-05-16",2.44,4096300,{"date":1922,"open":1877,"high":1714,"low":1873,"close":1712,"change":281,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1712},"2025-05-15",1.24,1210000,{"date":1926,"open":1688,"high":1713,"low":1873,"close":1879,"change":643,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1879},"2025-05-14",-2.75,1556000,{"date":1930,"open":1688,"high":1677,"low":1702,"close":1701,"change":112,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1701},"2025-05-13",1.04,1103400,{"date":1934,"open":1688,"high":1691,"low":1719,"close":1702,"change":815,"percent_change":1188,"volume":1935,"transactions":9,"vwap":1702},"2025-05-12",1122800,{"date":1937,"open":1938,"high":1696,"low":1894,"close":1873,"change":345,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1873},"2025-05-09",5.7,-1.23,1025600,{"date":1942,"open":1938,"high":1690,"low":1873,"close":1938,"change":331,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1938},"2025-05-08",0.53,1469300,{"date":1946,"open":1877,"high":1696,"low":1865,"close":1947,"change":431,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-07",5.67,0.71,701300,{"date":1951,"open":1877,"high":1714,"low":1873,"close":1873,"change":299,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1873},"2025-05-06",-1.92,1656800,{"date":1955,"open":1702,"high":1683,"low":1708,"close":1696,"change":272,"percent_change":1059,"volume":1956,"transactions":9,"vwap":1696},"2025-05-05",809700,{"date":1958,"open":1864,"high":1713,"low":1947,"close":1688,"change":112,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1688},"2025-05-02",1.05,573900,{"date":1962,"open":1877,"high":1828,"low":1873,"close":1712,"change":112,"percent_change":947,"volume":683,"transactions":9,"vwap":1712},"2025-05-01",{"date":1964,"open":1865,"high":1719,"low":1878,"close":1947,"change":345,"percent_change":497,"volume":1965,"transactions":9,"vwap":1947},"2025-04-30",877800,{"date":1967,"open":1864,"high":1696,"low":1865,"close":1696,"change":234,"percent_change":157,"volume":1968,"transactions":9,"vwap":1696},"2025-04-29",493400,{"date":1970,"open":1696,"high":1696,"low":1904,"close":1719,"change":234,"percent_change":157,"volume":1971,"transactions":9,"vwap":1719},"2025-04-28",798000,{"date":1973,"open":1904,"high":1696,"low":1974,"close":1938,"change":416,"percent_change":1367,"volume":1975,"transactions":9,"vwap":1938},"2025-04-25",5.54,1494100,{"date":1977,"open":1978,"high":1714,"low":1979,"close":1864,"change":533,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1864},"2025-04-24",5.45,5.43,4.79,1088800,{"date":1983,"open":1900,"high":1984,"low":1985,"close":1979,"change":331,"percent_change":1986,"volume":1184,"transactions":9,"vwap":1979},"2025-04-23",5.56,5.19,0.56,{"date":185,"open":1988,"high":1979,"low":181,"close":1989,"change":899,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},5.21,5.4,3.65,861900]