[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHMI":3,"homepage-market-summary":34,"stock-historical-CHMI":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHMI","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},"CHERRY HILL MORTGAGE INVESTMENT CORPORATION","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Cherry Hill Mortgage Investment Corp is a fully integrated, internally managed residential real estate finance company focused on acquiring, investing in and managing residential mortgage assets in the United States. It invests in residential mortgage assets to generate current yields and risk-adjusted total returns for its stockholders over the long term, through dividend distributions and secondarily through capital appreciation. The company's reportable segments include investments in Residential mortgage-backed securities (RMBS), Investments in Servicing Related Assets, and All Others. It generates maximum revenue from the RMBS segment in the form of Interest income earned for servicing mortgage loans.","14","Tinton Falls, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},15.1515,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2.64,2.62,2.655,2.6,0.02,0.76,191408.633842,1151,2.6284,2.98,2.17,252243.933235952,58,3268,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":17,"price":131,"is_up":43},"Energy","XLE",62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},3.31,258316,94285483.308988,-5.04,"2025-04-22",[185,186,194,204,214,222,231,238,246,254,262,270,279,287,294,300,308,315,324,332,338,344,349,355,360,366,371,377,382,388,393,398,404,409,414,419,425,431,438,446,455,464,473,482,491,498,507,512,520,527,533,541,549,556,563,566,571,576,580,584,587,591,595,598,602,606,610,614,619,626,631,634,639,642,646,650,653,656,660,663,667,671,674,678,682,686,690,695,698,703,707,711,714,719,724,727,730,735,740,745,749,755,758,762,765,769,773,778,782,785,789,793,796,800,803,808,812,817,821,825,828,831,835,839,843,847,852,856,860,864,868,873,876,880,884,888,891,894,896,900,903,906,909,912,915,919,923,926,930,934,938,941,944,947,951,954,958,962,965,968,971,974,978,981,984,988,991,995,999,1003,1007,1011,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1049,1054,1058,1062,1065,1068,1071,1076,1079,1082,1086,1089,1093,1097,1101,1104,1107,1110,1114,1118,1121,1125,1129,1133,1137,1140,1144,1147,1151,1156,1159,1163,1166,1170,1175,1179,1182,1186,1189,1192,1196,1200,1204,1207,1211,1214,1217,1220,1224,1227,1231,1235,1238,1241,1245,1249,1252,1255,1258,1261,1266,1269,1272,1277,1280,1283,1287,1290,1294,1298,1302,1307,1310,1314,1317,1321,1324,1328,1332,1335,1338,1343,1349,1352,1356,1360,1362,1366,1369,1372,1376,1380,1383,1386,1389,1392,1395,1399,1402,1405,1408,1412,1416,1419,1422,1426,1428,1432,1436,1440,1444,1448,1452,1456,1459,1462,1465,1468,1471,1475,1478,1481,1484,1488,1491,1495,1499,1502,1506,1509,1512,1517,1520,1524,1528,1533,1537,1541,1546,1549,1552,1556,1559,1563,1565,1569,1572,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1607,1610,1613,1616,1622,1626,1630,1634,1639,1644,1649,1653,1656,1658,1661,1664,1668,1672,1676,1679,1684,1689,1692,1695,1699],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":23,"high":188,"low":189,"close":21,"change":190,"percent_change":150,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.63,2.57,0.01,202072.966047,1641,2.5943,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.67,2.71,2.61,-0.1,-3.69,197794.902451,1072,2.6228,{"date":205,"open":206,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.72,2.76,2.705,-0.02,-0.73,181388.713293,874,2.7304,{"date":215,"open":216,"high":207,"low":217,"close":216,"change":116,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.73,2.7,-0.36,194762.863282,964,2.7349,{"date":223,"open":224,"high":225,"low":216,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.75,2.765,2.74,0,242106.783312,971,2.7471,{"date":232,"open":207,"high":233,"low":226,"close":226,"change":209,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.78,-0.72,176616.133873,931,2.7612,{"date":239,"open":240,"high":240,"low":207,"close":207,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.84,-0.09,-3.16,361270.924098,1535,2.7851,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":227,"percent_change":227,"volume":251,"transactions":252,"vwap":253},"2026-09-22",2.87,2.835,2.85,107438.578788,1062,2.8516,{"date":255,"open":256,"high":248,"low":256,"close":250,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.82,0.03,1.06,92473.684926,645,2.8406,{"date":263,"open":240,"high":264,"low":256,"close":256,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.855,-0.04,-1.4,140511.921983,1099,2.8246,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":253},"2026-09-17",2.83,2.91,2.86,0.05,1.78,138697.82425,975,{"date":280,"open":240,"high":281,"low":282,"close":283,"change":265,"percent_change":266,"volume":284,"transactions":285,"vwap":286},"2026-09-16",2.9,2.8,2.81,284310.938945,2251,2.8444,{"date":288,"open":289,"high":290,"low":283,"close":250,"change":265,"percent_change":291,"volume":292,"transactions":293,"vwap":261},"2026-09-15",2.88,2.89,-1.38,440414.991207,2493,{"date":295,"open":248,"high":290,"low":250,"close":290,"change":24,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",0.7,309822.051664,1352,2.8678,{"date":301,"open":302,"high":302,"low":248,"close":248,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.92,-0.03,-1.03,136924.73795,719,2.8936,{"date":309,"open":273,"high":310,"low":290,"close":281,"change":209,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",2.925,-0.68,262986.85987,1526,2.9084,{"date":316,"open":317,"high":318,"low":302,"close":302,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",2.96,2.97,-0.05,-1.68,105219.600497,693,2.9358,{"date":325,"open":326,"high":29,"low":327,"close":318,"change":190,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",2.95,2.94,0.34,338076.246123,1520,2.9641,{"date":333,"open":334,"high":318,"low":334,"close":317,"change":190,"percent_change":328,"volume":335,"transactions":336,"vwap":337},"2026-09-04",2.93,179451.712325,749,2.9602,{"date":339,"open":334,"high":317,"low":302,"close":326,"change":24,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",0.68,181743.516796,905,2.9409,{"date":345,"open":327,"high":326,"low":302,"close":334,"change":227,"percent_change":227,"volume":346,"transactions":347,"vwap":348},"2026-09-02",407919.619161,1300,2.9364,{"date":350,"open":327,"high":326,"low":302,"close":334,"change":116,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",-0.34,170462.18432,903,2.937,{"date":356,"open":273,"high":317,"low":273,"close":327,"change":24,"percent_change":340,"volume":357,"transactions":358,"vwap":359},"2026-08-31",190993.857674,758,2.9426,{"date":361,"open":334,"high":362,"low":273,"close":302,"change":227,"percent_change":227,"volume":363,"transactions":364,"vwap":365},"2026-08-28",2.9518,180993.912965,795,2.9285,{"date":367,"open":334,"high":327,"low":302,"close":302,"change":116,"percent_change":351,"volume":368,"transactions":369,"vwap":370},"2026-08-27",203189.330461,588,2.9287,{"date":372,"open":334,"high":373,"low":302,"close":334,"change":227,"percent_change":227,"volume":374,"transactions":375,"vwap":376},"2026-08-26",2.945,228114.204895,991,2.9297,{"date":378,"open":302,"high":327,"low":273,"close":334,"change":227,"percent_change":227,"volume":379,"transactions":380,"vwap":381},"2026-08-25",227441.258751,1263,2.9286,{"date":383,"open":334,"high":317,"low":384,"close":334,"change":116,"percent_change":351,"volume":385,"transactions":386,"vwap":387},"2026-08-24",2.915,450674.778823,1431,2.9329,{"date":389,"open":326,"high":326,"low":281,"close":327,"change":190,"percent_change":328,"volume":390,"transactions":391,"vwap":392},"2026-08-21",329019.529887,1201,2.9309,{"date":394,"open":302,"high":317,"low":281,"close":334,"change":190,"percent_change":328,"volume":395,"transactions":396,"vwap":397},"2026-08-20",357456.243431,1453,2.9274,{"date":399,"open":273,"high":29,"low":400,"close":302,"change":190,"percent_change":328,"volume":401,"transactions":402,"vwap":403},"2026-08-19",2.9038,606310.566652,2248,2.9463,{"date":405,"open":302,"high":326,"low":273,"close":273,"change":116,"percent_change":351,"volume":406,"transactions":407,"vwap":408},"2026-08-18",215508.49203,920,2.934,{"date":410,"open":273,"high":327,"low":281,"close":302,"change":227,"percent_change":227,"volume":411,"transactions":412,"vwap":413},"2026-08-17",286358.799355,1372,2.9137,{"date":415,"open":302,"high":327,"low":281,"close":302,"change":190,"percent_change":328,"volume":416,"transactions":417,"vwap":418},"2026-08-14",332892.785793,1776,2.9228,{"date":420,"open":274,"high":327,"low":274,"close":273,"change":24,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",0.69,416695.763037,1993,2.9107,{"date":426,"open":281,"high":326,"low":248,"close":290,"change":209,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-12",-0.69,621215.35139,2488,2.9121,{"date":432,"open":197,"high":334,"low":197,"close":273,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-11",0.12,4.3,1141999.262163,5350,2.8557,{"date":439,"open":233,"high":282,"low":440,"close":441,"change":150,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",2.5,2.79,15.77,5089179.981752,29000,2.7421,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":24,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",2.38,2.439,2.41,0.84,202856.66317,1913,2.413,{"date":456,"open":457,"high":458,"low":448,"close":459,"change":319,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-06",2.44,2.4401,2.39,-2.05,250637.100722,1113,2.3956,{"date":465,"open":466,"high":440,"low":467,"close":457,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",2.33,2.325,0.14,6.09,971764.721806,5445,2.4281,{"date":474,"open":466,"high":475,"low":476,"close":477,"change":209,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",2.3399,2.29,2.3,-0.86,158069.030803,1197,2.3135,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":111,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",2.26,2.32,2.25,2.65,237758.174104,1591,2.3037,{"date":492,"open":493,"high":467,"low":484,"close":484,"change":190,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",2.28,0.44,352728.597771,1598,2.282,{"date":499,"open":500,"high":501,"low":502,"close":486,"change":190,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-30",2.24,2.27,2.22,0.45,188409.696439,1421,2.2519,{"date":508,"open":486,"high":486,"low":502,"close":500,"change":190,"percent_change":503,"volume":509,"transactions":510,"vwap":511},"2026-07-29",199944.366857,1077,2.2355,{"date":513,"open":514,"high":515,"low":514,"close":514,"change":116,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",2.23,2.2501,-0.45,158766.978978,686,2.2389,{"date":521,"open":486,"high":522,"low":500,"close":500,"change":209,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",2.285,-0.88,133628.423219,768,2.259,{"date":528,"open":476,"high":476,"low":529,"close":484,"change":227,"percent_change":227,"volume":530,"transactions":531,"vwap":532},"2026-07-24",2.235,220583.464893,1136,2.2583,{"date":534,"open":535,"high":535,"low":484,"close":484,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",2.34,-0.08,-3.42,206308.785112,1282,2.2892,{"date":542,"open":543,"high":543,"low":544,"close":535,"change":209,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",2.36,2.3209,-0.85,123467.208624,580,2.3353,{"date":550,"open":535,"high":551,"low":466,"close":543,"change":257,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",2.37,1.29,175761.756664,846,2.3491,{"date":557,"open":558,"high":559,"low":466,"close":466,"change":209,"percent_change":545,"volume":560,"transactions":561,"vwap":562},"2026-07-20",2.35,2.358,107477.831764,887,2.3468,{"date":564,"open":543,"high":448,"low":466,"close":558,"change":227,"percent_change":227,"volume":565,"transactions":9,"vwap":558},"2026-07-17",120300,{"date":567,"open":466,"high":551,"low":466,"close":558,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":558},"2026-07-16",0.04,1.73,94100,{"date":572,"open":477,"high":543,"low":477,"close":573,"change":190,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-15",2.31,0.43,171700,{"date":577,"open":484,"high":573,"low":484,"close":477,"change":257,"percent_change":578,"volume":579,"transactions":9,"vwap":477},"2026-07-14",1.32,118500,{"date":581,"open":493,"high":573,"low":501,"close":501,"change":303,"percent_change":582,"volume":583,"transactions":9,"vwap":501},"2026-07-13",-1.3,150800,{"date":585,"open":476,"high":485,"low":501,"close":477,"change":190,"percent_change":494,"volume":586,"transactions":9,"vwap":477},"2026-07-10",172300,{"date":588,"open":501,"high":477,"low":484,"close":476,"change":24,"percent_change":589,"volume":590,"transactions":9,"vwap":476},"2026-07-09",0.88,110800,{"date":592,"open":476,"high":477,"low":501,"close":501,"change":209,"percent_change":593,"volume":594,"transactions":9,"vwap":501},"2026-07-08",-0.87,99500,{"date":596,"open":476,"high":573,"low":501,"close":476,"change":227,"percent_change":227,"volume":597,"transactions":9,"vwap":476},"2026-07-07",157900,{"date":599,"open":466,"high":535,"low":501,"close":476,"change":265,"percent_change":600,"volume":601,"transactions":9,"vwap":476},"2026-07-06",-1.72,281000,{"date":603,"open":485,"high":558,"low":477,"close":466,"change":24,"percent_change":604,"volume":605,"transactions":9,"vwap":466},"2026-07-02",0.87,179100,{"date":607,"open":485,"high":558,"low":573,"close":573,"change":116,"percent_change":608,"volume":609,"transactions":9,"vwap":573},"2026-07-01",-0.43,185600,{"date":611,"open":535,"high":551,"low":485,"close":485,"change":241,"percent_change":612,"volume":613,"transactions":9,"vwap":485},"2026-06-30",-3.73,255500,{"date":615,"open":440,"high":440,"low":551,"close":450,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":450},"2026-06-29",-0.07,-2.82,512100,{"date":620,"open":621,"high":440,"low":622,"close":623,"change":275,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-26",2.42,2.4,2.48,2.06,460700,{"date":627,"open":622,"high":457,"low":622,"close":628,"change":257,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-25",2.43,1.25,222500,{"date":632,"open":622,"high":621,"low":551,"close":622,"change":227,"percent_change":227,"volume":633,"transactions":9,"vwap":622},"2026-06-24",147100,{"date":635,"open":493,"high":621,"low":493,"close":622,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":622},"2026-06-23",0.11,4.8,340300,{"date":640,"open":535,"high":621,"low":476,"close":476,"change":265,"percent_change":600,"volume":641,"transactions":9,"vwap":476},"2026-06-22",248300,{"date":643,"open":558,"high":448,"low":466,"close":466,"change":303,"percent_change":644,"volume":645,"transactions":9,"vwap":466},"2026-06-18",-1.27,201400,{"date":647,"open":450,"high":628,"low":558,"close":543,"change":209,"percent_change":648,"volume":649,"transactions":9,"vwap":543},"2026-06-17",-0.84,163000,{"date":651,"open":459,"high":621,"low":448,"close":448,"change":227,"percent_change":227,"volume":652,"transactions":9,"vwap":448},"2026-06-16",149600,{"date":654,"open":459,"high":621,"low":448,"close":448,"change":227,"percent_change":227,"volume":655,"transactions":9,"vwap":448},"2026-06-15",270300,{"date":657,"open":448,"high":459,"low":558,"close":448,"change":190,"percent_change":658,"volume":659,"transactions":9,"vwap":448},"2026-06-12",0.42,88300,{"date":661,"open":448,"high":448,"low":535,"close":551,"change":190,"percent_change":658,"volume":662,"transactions":9,"vwap":551},"2026-06-11",86100,{"date":664,"open":622,"high":628,"low":543,"close":543,"change":116,"percent_change":665,"volume":666,"transactions":9,"vwap":543},"2026-06-10",-0.42,101000,{"date":668,"open":558,"high":622,"low":466,"close":551,"change":568,"percent_change":669,"volume":670,"transactions":9,"vwap":551},"2026-06-09",1.72,162400,{"date":672,"open":459,"high":450,"low":466,"close":466,"change":209,"percent_change":545,"volume":673,"transactions":9,"vwap":466},"2026-06-08",209900,{"date":675,"open":622,"high":621,"low":558,"close":558,"change":319,"percent_change":676,"volume":677,"transactions":9,"vwap":558},"2026-06-05",-2.08,169200,{"date":679,"open":543,"high":621,"low":543,"close":622,"change":568,"percent_change":680,"volume":681,"transactions":9,"vwap":622},"2026-06-04",1.69,432700,{"date":683,"open":628,"high":628,"low":558,"close":543,"change":319,"percent_change":684,"volume":685,"transactions":9,"vwap":543},"2026-06-03",-2.07,392400,{"date":687,"open":621,"high":628,"low":551,"close":450,"change":116,"percent_change":688,"volume":689,"transactions":9,"vwap":450},"2026-06-02",-0.41,199400,{"date":691,"open":622,"high":692,"low":448,"close":621,"change":275,"percent_change":693,"volume":694,"transactions":9,"vwap":621},"2026-06-01",2.45,2.11,190000,{"date":696,"open":621,"high":457,"low":543,"close":551,"change":319,"percent_change":684,"volume":697,"transactions":9,"vwap":551},"2026-05-29",396000,{"date":699,"open":628,"high":700,"low":450,"close":621,"change":209,"percent_change":701,"volume":702,"transactions":9,"vwap":621},"2026-05-28",2.47,-0.82,209400,{"date":704,"open":623,"high":623,"low":621,"close":457,"change":319,"percent_change":705,"volume":706,"transactions":9,"vwap":457},"2026-05-27",-2.01,230700,{"date":708,"open":692,"high":440,"low":621,"close":709,"change":275,"percent_change":710,"volume":645,"transactions":9,"vwap":709},"2026-05-26",2.49,2.05,{"date":712,"open":457,"high":692,"low":621,"close":457,"change":116,"percent_change":688,"volume":713,"transactions":9,"vwap":457},"2026-05-22",182800,{"date":715,"open":450,"high":716,"low":448,"close":692,"change":568,"percent_change":717,"volume":718,"transactions":9,"vwap":692},"2026-05-21",2.46,1.66,314900,{"date":720,"open":709,"high":440,"low":622,"close":450,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":450},"2026-05-20",-0.06,-2.43,341500,{"date":725,"open":621,"high":700,"low":622,"close":700,"change":111,"percent_change":709,"volume":726,"transactions":9,"vwap":700},"2026-05-19",140700,{"date":728,"open":459,"high":692,"low":448,"close":450,"change":190,"percent_change":658,"volume":729,"transactions":9,"vwap":450},"2026-05-18",238100,{"date":731,"open":440,"high":732,"low":622,"close":622,"change":199,"percent_change":733,"volume":734,"transactions":9,"vwap":622},"2026-05-15",2.51,-4,329100,{"date":736,"open":737,"high":737,"low":709,"close":440,"change":209,"percent_change":738,"volume":739,"transactions":9,"vwap":440},"2026-05-14",2.55,-0.79,122100,{"date":741,"open":742,"high":189,"low":742,"close":742,"change":303,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-05-13",2.52,-1.18,121400,{"date":746,"open":198,"high":198,"low":737,"close":737,"change":265,"percent_change":747,"volume":748,"transactions":9,"vwap":737},"2026-05-12",-1.54,145100,{"date":750,"open":751,"high":23,"low":752,"close":753,"change":227,"percent_change":227,"volume":754,"transactions":9,"vwap":753},"2026-05-11",2.58,2.56,2.59,218500,{"date":756,"open":751,"high":198,"low":752,"close":753,"change":227,"percent_change":227,"volume":757,"transactions":9,"vwap":753},"2026-05-08",86800,{"date":759,"open":753,"high":753,"low":189,"close":753,"change":190,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-05-07",0.39,98900,{"date":763,"open":23,"high":21,"low":189,"close":751,"change":227,"percent_change":227,"volume":764,"transactions":9,"vwap":751},"2026-05-06",110200,{"date":766,"open":20,"high":20,"low":189,"close":751,"change":265,"percent_change":767,"volume":768,"transactions":9,"vwap":751},"2026-05-05",-1.53,122300,{"date":770,"open":197,"high":197,"low":753,"close":21,"change":199,"percent_change":771,"volume":772,"transactions":9,"vwap":21},"2026-05-04",-3.68,258200,{"date":774,"open":775,"high":206,"low":196,"close":206,"change":275,"percent_change":776,"volume":777,"transactions":9,"vwap":206},"2026-05-01",2.69,1.87,274400,{"date":779,"open":196,"high":197,"low":487,"close":196,"change":24,"percent_change":780,"volume":781,"transactions":9,"vwap":196},"2026-04-30",0.75,262900,{"date":783,"open":21,"high":196,"low":23,"close":487,"change":24,"percent_change":25,"volume":784,"transactions":9,"vwap":487},"2026-04-29",168000,{"date":786,"open":753,"high":20,"low":753,"close":188,"change":568,"percent_change":787,"volume":788,"transactions":9,"vwap":188},"2026-04-28",1.54,100600,{"date":790,"open":751,"high":188,"low":189,"close":753,"change":116,"percent_change":791,"volume":792,"transactions":9,"vwap":753},"2026-04-27",-0.38,157700,{"date":794,"open":752,"high":23,"low":752,"close":23,"change":24,"percent_change":135,"volume":795,"transactions":9,"vwap":23},"2026-04-24",57400,{"date":797,"open":751,"high":753,"low":752,"close":751,"change":116,"percent_change":798,"volume":799,"transactions":9,"vwap":751},"2026-04-23",-0.39,150000,{"date":801,"open":198,"high":21,"low":751,"close":753,"change":116,"percent_change":791,"volume":802,"transactions":9,"vwap":753},"2026-04-22",79600,{"date":804,"open":805,"high":805,"low":753,"close":23,"change":265,"percent_change":806,"volume":807,"transactions":9,"vwap":23},"2026-04-21",2.66,-1.52,144400,{"date":809,"open":21,"high":805,"low":21,"close":20,"change":303,"percent_change":810,"volume":811,"transactions":9,"vwap":20},"2026-04-20",-1.12,114000,{"date":813,"open":20,"high":814,"low":21,"close":196,"change":257,"percent_change":815,"volume":816,"transactions":9,"vwap":196},"2026-04-17",2.68,1.14,128500,{"date":818,"open":805,"high":814,"low":21,"close":20,"change":209,"percent_change":819,"volume":820,"transactions":9,"vwap":20},"2026-04-16",-0.75,129300,{"date":822,"open":775,"high":217,"low":487,"close":805,"change":116,"percent_change":823,"volume":824,"transactions":9,"vwap":805},"2026-04-15",-0.37,111500,{"date":826,"open":775,"high":217,"low":196,"close":196,"change":116,"percent_change":823,"volume":827,"transactions":9,"vwap":196},"2026-04-14",153500,{"date":829,"open":487,"high":775,"low":20,"close":814,"change":227,"percent_change":227,"volume":830,"transactions":9,"vwap":814},"2026-04-13",134400,{"date":832,"open":196,"high":814,"low":487,"close":814,"change":190,"percent_change":833,"volume":834,"transactions":9,"vwap":814},"2026-04-10",0.37,118900,{"date":836,"open":20,"high":217,"low":21,"close":196,"change":275,"percent_change":837,"volume":838,"transactions":9,"vwap":196},"2026-04-09",1.91,203700,{"date":840,"open":23,"high":20,"low":23,"close":21,"change":275,"percent_change":841,"volume":842,"transactions":9,"vwap":21},"2026-04-08",1.95,158400,{"date":844,"open":845,"high":753,"low":845,"close":189,"change":116,"percent_change":798,"volume":846,"transactions":9,"vwap":189},"2026-04-07",2.54,91100,{"date":848,"open":849,"high":751,"low":732,"close":751,"change":275,"percent_change":850,"volume":851,"transactions":9,"vwap":751},"2026-04-06",2.53,1.98,134100,{"date":853,"open":621,"high":849,"low":622,"close":849,"change":636,"percent_change":854,"volume":855,"transactions":9,"vwap":849},"2026-04-02",4.55,214900,{"date":857,"open":440,"high":751,"low":621,"close":621,"change":536,"percent_change":858,"volume":859,"transactions":9,"vwap":621},"2026-04-01",-3.2,252500,{"date":861,"open":709,"high":752,"low":700,"close":440,"change":721,"percent_change":862,"volume":863,"transactions":9,"vwap":440},"2026-03-31",-2.34,380200,{"date":865,"open":737,"high":188,"low":849,"close":752,"change":24,"percent_change":866,"volume":867,"transactions":9,"vwap":752},"2026-03-30",0.79,216600,{"date":869,"open":197,"high":226,"low":716,"close":845,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":845},"2026-03-27",-0.2,-7.3,808200,{"date":874,"open":226,"high":233,"low":197,"close":226,"change":227,"percent_change":227,"volume":875,"transactions":9,"vwap":226},"2026-03-26",185800,{"date":877,"open":441,"high":282,"low":216,"close":226,"change":265,"percent_change":878,"volume":879,"transactions":9,"vwap":226},"2026-03-25",-1.44,231400,{"date":881,"open":224,"high":282,"low":206,"close":233,"change":257,"percent_change":882,"volume":883,"transactions":9,"vwap":233},"2026-03-24",1.09,292600,{"date":885,"open":216,"high":224,"low":805,"close":224,"change":257,"percent_change":886,"volume":887,"transactions":9,"vwap":224},"2026-03-23",1.1,236900,{"date":889,"open":217,"high":226,"low":188,"close":206,"change":24,"percent_change":162,"volume":890,"transactions":9,"vwap":206},"2026-03-20",1005600,{"date":892,"open":217,"high":216,"low":217,"close":217,"change":116,"percent_change":823,"volume":893,"transactions":9,"vwap":217},"2026-03-19",165300,{"date":895,"open":224,"high":224,"low":217,"close":197,"change":227,"percent_change":227,"volume":605,"transactions":9,"vwap":197},"2026-03-18",{"date":897,"open":197,"high":216,"low":217,"close":197,"change":257,"percent_change":898,"volume":899,"transactions":9,"vwap":197},"2026-03-17",1.12,99700,{"date":901,"open":814,"high":217,"low":487,"close":814,"change":24,"percent_change":780,"volume":902,"transactions":9,"vwap":814},"2026-03-16",160400,{"date":904,"open":487,"high":775,"low":20,"close":805,"change":190,"percent_change":150,"volume":905,"transactions":9,"vwap":805},"2026-03-13",179200,{"date":907,"open":188,"high":217,"low":188,"close":487,"change":303,"percent_change":810,"volume":908,"transactions":9,"vwap":487},"2026-03-12",149100,{"date":910,"open":217,"high":217,"low":487,"close":814,"change":227,"percent_change":227,"volume":911,"transactions":9,"vwap":814},"2026-03-11",154700,{"date":913,"open":487,"high":197,"low":487,"close":814,"change":111,"percent_change":476,"volume":914,"transactions":9,"vwap":814},"2026-03-10",124800,{"date":916,"open":20,"high":20,"low":752,"close":21,"change":303,"percent_change":917,"volume":918,"transactions":9,"vwap":21},"2026-03-09",-1.13,147900,{"date":920,"open":775,"high":217,"low":751,"close":487,"change":721,"percent_change":921,"volume":922,"transactions":9,"vwap":487},"2026-03-06",-2.21,259100,{"date":924,"open":197,"high":226,"low":775,"close":197,"change":227,"percent_change":227,"volume":925,"transactions":9,"vwap":197},"2026-03-05",137000,{"date":927,"open":487,"high":224,"low":21,"close":197,"change":928,"percent_change":487,"volume":929,"transactions":9,"vwap":197},"2026-03-04",0.07,174000,{"date":931,"open":217,"high":206,"low":188,"close":20,"change":199,"percent_change":932,"volume":933,"transactions":9,"vwap":20},"2026-03-03",-3.65,249300,{"date":935,"open":198,"high":226,"low":198,"close":226,"change":636,"percent_change":936,"volume":937,"transactions":9,"vwap":226},"2026-03-02",4.18,205800,{"date":939,"open":198,"high":188,"low":752,"close":188,"change":227,"percent_change":227,"volume":940,"transactions":9,"vwap":188},"2026-02-27",126000,{"date":942,"open":487,"high":487,"low":189,"close":188,"change":568,"percent_change":787,"volume":943,"transactions":9,"vwap":188},"2026-02-26",172600,{"date":945,"open":751,"high":23,"low":752,"close":753,"change":116,"percent_change":791,"volume":946,"transactions":9,"vwap":753},"2026-02-25",159500,{"date":948,"open":751,"high":198,"low":189,"close":23,"change":257,"percent_change":949,"volume":950,"transactions":9,"vwap":23},"2026-02-24",1.17,127600,{"date":952,"open":753,"high":805,"low":737,"close":189,"change":265,"percent_change":767,"volume":953,"transactions":9,"vwap":189},"2026-02-23",153400,{"date":955,"open":20,"high":196,"low":23,"close":198,"change":303,"percent_change":956,"volume":957,"transactions":9,"vwap":198},"2026-02-20",-1.14,88200,{"date":959,"open":21,"high":487,"low":753,"close":20,"change":257,"percent_change":960,"volume":961,"transactions":9,"vwap":20},"2026-02-19",1.15,81000,{"date":963,"open":753,"high":805,"low":752,"close":198,"change":257,"percent_change":964,"volume":893,"transactions":9,"vwap":198},"2026-02-18",1.16,{"date":966,"open":198,"high":188,"low":737,"close":751,"change":116,"percent_change":798,"volume":967,"transactions":9,"vwap":751},"2026-02-17",185100,{"date":969,"open":752,"high":20,"low":737,"close":753,"change":257,"percent_change":949,"volume":970,"transactions":9,"vwap":753},"2026-02-13",70100,{"date":972,"open":189,"high":23,"low":845,"close":752,"change":190,"percent_change":760,"volume":973,"transactions":9,"vwap":752},"2026-02-12",121600,{"date":975,"open":198,"high":21,"low":737,"close":737,"change":616,"percent_change":976,"volume":977,"transactions":9,"vwap":737},"2026-02-11",-2.67,111000,{"date":979,"open":751,"high":188,"low":189,"close":21,"change":111,"percent_change":535,"volume":980,"transactions":9,"vwap":21},"2026-02-10",166000,{"date":982,"open":751,"high":751,"low":737,"close":752,"change":116,"percent_change":798,"volume":983,"transactions":9,"vwap":752},"2026-02-09",98000,{"date":985,"open":189,"high":23,"low":737,"close":189,"change":257,"percent_change":986,"volume":987,"transactions":9,"vwap":189},"2026-02-06",1.18,127700,{"date":989,"open":751,"high":198,"low":849,"close":845,"change":319,"percent_change":990,"volume":918,"transactions":9,"vwap":845},"2026-02-05",-1.93,{"date":992,"open":751,"high":23,"low":845,"close":753,"change":209,"percent_change":993,"volume":994,"transactions":9,"vwap":753},"2026-02-04",-0.77,196600,{"date":996,"open":188,"high":196,"low":751,"close":198,"change":721,"percent_change":997,"volume":998,"transactions":9,"vwap":198},"2026-02-03",-2.25,261100,{"date":1000,"open":814,"high":206,"low":198,"close":196,"change":209,"percent_change":1001,"volume":1002,"transactions":9,"vwap":196},"2026-02-02",-0.74,250200,{"date":1004,"open":233,"high":233,"low":805,"close":775,"change":536,"percent_change":1005,"volume":1006,"transactions":9,"vwap":775},"2026-01-30",-2.89,348700,{"date":1008,"open":226,"high":233,"low":206,"close":1009,"change":257,"percent_change":882,"volume":1010,"transactions":9,"vwap":1009},"2026-01-29",2.77,261900,{"date":1012,"open":217,"high":226,"low":217,"close":226,"change":568,"percent_change":1013,"volume":1014,"transactions":9,"vwap":226},"2026-01-28",1.48,143100,{"date":1016,"open":775,"high":217,"low":196,"close":217,"change":227,"percent_change":227,"volume":1017,"transactions":9,"vwap":217},"2026-01-27",166900,{"date":1019,"open":217,"high":216,"low":487,"close":217,"change":227,"percent_change":227,"volume":1020,"transactions":9,"vwap":217},"2026-01-26",117800,{"date":1022,"open":217,"high":207,"low":775,"close":217,"change":116,"percent_change":823,"volume":1023,"transactions":9,"vwap":217},"2026-01-23",165200,{"date":1025,"open":217,"high":216,"low":196,"close":197,"change":24,"percent_change":162,"volume":1026,"transactions":9,"vwap":197},"2026-01-22",172900,{"date":1028,"open":196,"high":197,"low":487,"close":775,"change":257,"percent_change":121,"volume":1029,"transactions":9,"vwap":775},"2026-01-21",108200,{"date":1031,"open":197,"high":206,"low":805,"close":805,"change":199,"percent_change":1032,"volume":946,"transactions":9,"vwap":805},"2026-01-20",-3.62,{"date":1034,"open":217,"high":1009,"low":814,"close":207,"change":111,"percent_change":502,"volume":1035,"transactions":9,"vwap":207},"2026-01-16",364700,{"date":1037,"open":188,"high":217,"low":23,"close":217,"change":111,"percent_change":501,"volume":1038,"transactions":9,"vwap":217},"2026-01-15",91800,{"date":1040,"open":753,"high":487,"low":751,"close":20,"change":568,"percent_change":787,"volume":1041,"transactions":9,"vwap":20},"2026-01-14",83800,{"date":1043,"open":23,"high":23,"low":737,"close":23,"change":190,"percent_change":760,"volume":1044,"transactions":9,"vwap":23},"2026-01-13",136100,{"date":1046,"open":198,"high":487,"low":751,"close":753,"change":721,"percent_change":1047,"volume":1048,"transactions":9,"vwap":753},"2026-01-12",-2.26,158500,{"date":1050,"open":189,"high":487,"low":189,"close":487,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":487},"2026-01-09",0.09,3.52,262400,{"date":1055,"open":849,"high":753,"low":440,"close":752,"change":568,"percent_change":1056,"volume":1057,"transactions":9,"vwap":752},"2026-01-08",1.59,220700,{"date":1059,"open":189,"high":23,"low":440,"close":742,"change":319,"percent_change":1060,"volume":1061,"transactions":9,"vwap":742},"2026-01-07",-1.95,183300,{"date":1063,"open":753,"high":23,"low":849,"close":189,"change":209,"percent_change":993,"volume":1064,"transactions":9,"vwap":189},"2026-01-06",128900,{"date":1066,"open":440,"high":23,"low":440,"close":753,"change":928,"percent_change":233,"volume":1067,"transactions":9,"vwap":753},"2026-01-05",168400,{"date":1069,"open":440,"high":23,"low":700,"close":742,"change":303,"percent_change":743,"volume":1070,"transactions":9,"vwap":742},"2026-01-02",235000,{"date":1072,"open":753,"high":198,"low":742,"close":737,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":737},"2025-12-31",-0.14,-5.2,385600,{"date":1077,"open":206,"high":206,"low":814,"close":775,"change":209,"percent_change":1001,"volume":1078,"transactions":9,"vwap":775},"2025-12-30",336000,{"date":1080,"open":197,"high":226,"low":196,"close":197,"change":116,"percent_change":823,"volume":1081,"transactions":9,"vwap":197},"2025-12-29",241500,{"date":1083,"open":226,"high":207,"low":805,"close":206,"change":265,"percent_change":1084,"volume":1085,"transactions":9,"vwap":206},"2025-12-26",-1.45,356200,{"date":1087,"open":233,"high":233,"low":226,"close":207,"change":116,"percent_change":218,"volume":1088,"transactions":9,"vwap":207},"2025-12-24",76400,{"date":1090,"open":216,"high":1009,"low":196,"close":1009,"change":275,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1009},"2025-12-23",1.84,367100,{"date":1094,"open":196,"high":226,"low":487,"close":206,"change":1051,"percent_change":1095,"volume":1096,"transactions":9,"vwap":206},"2025-12-22",3.42,264400,{"date":1098,"open":189,"high":805,"low":189,"close":188,"change":275,"percent_change":1099,"volume":1100,"transactions":9,"vwap":188},"2025-12-19",1.94,242300,{"date":1102,"open":751,"high":23,"low":737,"close":751,"change":227,"percent_change":227,"volume":1103,"transactions":9,"vwap":751},"2025-12-18",102900,{"date":1105,"open":23,"high":21,"low":845,"close":751,"change":190,"percent_change":760,"volume":1106,"transactions":9,"vwap":751},"2025-12-17",160300,{"date":1108,"open":849,"high":751,"low":440,"close":189,"change":928,"percent_change":282,"volume":1109,"transactions":9,"vwap":189},"2025-12-16",122900,{"date":1111,"open":845,"high":752,"low":700,"close":440,"change":265,"percent_change":1112,"volume":1113,"transactions":9,"vwap":440},"2025-12-15",-1.57,207400,{"date":1115,"open":751,"high":751,"low":732,"close":845,"change":303,"percent_change":1116,"volume":1117,"transactions":9,"vwap":845},"2025-12-12",-1.17,106400,{"date":1119,"open":732,"high":23,"low":732,"close":189,"change":111,"percent_change":459,"volume":1120,"transactions":9,"vwap":189},"2025-12-11",385400,{"date":1122,"open":440,"high":742,"low":623,"close":732,"change":257,"percent_change":1123,"volume":1124,"transactions":9,"vwap":732},"2025-12-10",1.21,268800,{"date":1126,"open":716,"high":440,"low":692,"close":623,"change":257,"percent_change":1127,"volume":1128,"transactions":9,"vwap":623},"2025-12-09",1.22,118300,{"date":1130,"open":709,"high":709,"low":628,"close":692,"change":303,"percent_change":1131,"volume":1132,"transactions":9,"vwap":692},"2025-12-08",-1.21,162300,{"date":1134,"open":692,"high":440,"low":692,"close":623,"change":24,"percent_change":1135,"volume":1136,"transactions":9,"vwap":623},"2025-12-05",0.81,143500,{"date":1138,"open":700,"high":440,"low":692,"close":716,"change":227,"percent_change":227,"volume":1139,"transactions":9,"vwap":716},"2025-12-04",252400,{"date":1141,"open":716,"high":742,"low":716,"close":716,"change":209,"percent_change":1142,"volume":1143,"transactions":9,"vwap":716},"2025-12-03",-0.81,275100,{"date":1145,"open":716,"high":623,"low":457,"close":623,"change":24,"percent_change":1135,"volume":1146,"transactions":9,"vwap":623},"2025-12-02",109100,{"date":1148,"open":440,"high":440,"low":621,"close":716,"change":303,"percent_change":1149,"volume":1150,"transactions":9,"vwap":716},"2025-12-01",-1.2,191800,{"date":1152,"open":622,"high":440,"low":459,"close":709,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":709},"2025-11-28",0.13,5.51,259900,{"date":1157,"open":477,"high":622,"low":477,"close":543,"change":111,"percent_change":198,"volume":1158,"transactions":9,"vwap":543},"2025-11-26",271700,{"date":1160,"open":500,"high":485,"low":1161,"close":477,"change":275,"percent_change":502,"volume":1162,"transactions":9,"vwap":477},"2025-11-25",2.2,151900,{"date":1164,"open":477,"high":573,"low":502,"close":486,"change":209,"percent_change":523,"volume":1165,"transactions":9,"vwap":486},"2025-11-24",289000,{"date":1167,"open":1161,"high":621,"low":1161,"close":501,"change":1051,"percent_change":1168,"volume":1169,"transactions":9,"vwap":501},"2025-11-21",4.13,625800,{"date":1171,"open":501,"high":493,"low":30,"close":1172,"change":536,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2025-11-20",2.18,-3.54,329000,{"date":1176,"open":501,"high":476,"low":486,"close":484,"change":303,"percent_change":1177,"volume":1178,"transactions":9,"vwap":484},"2025-11-19",-1.31,348900,{"date":1180,"open":477,"high":477,"low":484,"close":476,"change":227,"percent_change":227,"volume":1181,"transactions":9,"vwap":476},"2025-11-18",267500,{"date":1183,"open":551,"high":551,"low":501,"close":476,"change":319,"percent_change":1184,"volume":1185,"transactions":9,"vwap":476},"2025-11-17",-2.14,255300,{"date":1187,"open":466,"high":535,"low":476,"close":535,"change":227,"percent_change":227,"volume":1188,"transactions":9,"vwap":535},"2025-11-14",262200,{"date":1190,"open":551,"high":700,"low":476,"close":535,"change":303,"percent_change":644,"volume":1191,"transactions":9,"vwap":535},"2025-11-13",351900,{"date":1193,"open":476,"high":622,"low":476,"close":551,"change":24,"percent_change":1194,"volume":1195,"transactions":9,"vwap":551},"2025-11-12",0.85,371600,{"date":1197,"open":476,"high":543,"low":493,"close":558,"change":928,"percent_change":1198,"volume":1199,"transactions":9,"vwap":558},"2025-11-11",3.07,280000,{"date":1201,"open":543,"high":551,"low":501,"close":493,"change":241,"percent_change":1202,"volume":1203,"transactions":9,"vwap":493},"2025-11-10",-3.8,344300,{"date":1205,"open":477,"high":551,"low":493,"close":551,"change":111,"percent_change":23,"volume":1206,"transactions":9,"vwap":551},"2025-11-07",444800,{"date":1208,"open":622,"high":628,"low":573,"close":573,"change":265,"percent_change":1209,"volume":1210,"transactions":9,"vwap":573},"2025-11-06",-1.7,279600,{"date":1212,"open":485,"high":551,"low":485,"close":558,"change":190,"percent_change":574,"volume":1213,"transactions":9,"vwap":558},"2025-11-05",148400,{"date":1215,"open":466,"high":558,"low":485,"close":535,"change":227,"percent_change":227,"volume":1216,"transactions":9,"vwap":535},"2025-11-04",174700,{"date":1218,"open":558,"high":543,"low":466,"close":535,"change":303,"percent_change":644,"volume":1219,"transactions":9,"vwap":535},"2025-11-03",198200,{"date":1221,"open":543,"high":459,"low":493,"close":551,"change":275,"percent_change":1222,"volume":1223,"transactions":9,"vwap":551},"2025-10-31",2.16,387100,{"date":1225,"open":466,"high":459,"low":477,"close":485,"change":116,"percent_change":608,"volume":1226,"transactions":9,"vwap":485},"2025-10-30",312000,{"date":1228,"open":459,"high":622,"low":573,"close":466,"change":319,"percent_change":1229,"volume":1230,"transactions":9,"vwap":466},"2025-10-29",-2.1,348800,{"date":1232,"open":459,"high":450,"low":543,"close":448,"change":303,"percent_change":1233,"volume":1234,"transactions":9,"vwap":448},"2025-10-28",-1.24,268900,{"date":1236,"open":628,"high":628,"low":543,"close":450,"change":209,"percent_change":701,"volume":1237,"transactions":9,"vwap":450},"2025-10-27",498900,{"date":1239,"open":628,"high":692,"low":622,"close":628,"change":227,"percent_change":227,"volume":1240,"transactions":9,"vwap":628},"2025-10-24",319000,{"date":1242,"open":621,"high":628,"low":448,"close":628,"change":24,"percent_change":1243,"volume":1244,"transactions":9,"vwap":628},"2025-10-23",0.83,232300,{"date":1246,"open":551,"high":628,"low":543,"close":450,"change":257,"percent_change":1247,"volume":1248,"transactions":9,"vwap":450},"2025-10-22",1.26,93500,{"date":1250,"open":543,"high":628,"low":543,"close":448,"change":209,"percent_change":1251,"volume":1143,"transactions":9,"vwap":448},"2025-10-21",-0.83,{"date":1253,"open":622,"high":450,"low":558,"close":622,"change":116,"percent_change":688,"volume":1254,"transactions":9,"vwap":622},"2025-10-20",177300,{"date":1256,"open":450,"high":621,"low":543,"close":450,"change":227,"percent_change":227,"volume":1257,"transactions":9,"vwap":450},"2025-10-17",196100,{"date":1259,"open":628,"high":716,"low":543,"close":450,"change":209,"percent_change":701,"volume":1260,"transactions":9,"vwap":450},"2025-10-16",252100,{"date":1262,"open":450,"high":700,"low":535,"close":628,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":628},"2025-10-15",0.08,3.4,385700,{"date":1267,"open":501,"high":448,"low":484,"close":558,"change":111,"percent_change":21,"volume":1268,"transactions":9,"vwap":558},"2025-10-14",610400,{"date":1270,"open":573,"high":466,"low":486,"close":476,"change":209,"percent_change":593,"volume":1271,"transactions":9,"vwap":476},"2025-10-13",443000,{"date":1273,"open":692,"high":692,"low":477,"close":573,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":573},"2025-10-10",-0.12,-4.94,494200,{"date":1278,"open":450,"high":623,"low":450,"close":628,"change":209,"percent_change":701,"volume":1279,"transactions":9,"vwap":628},"2025-10-09",346000,{"date":1281,"open":621,"high":692,"low":450,"close":692,"change":568,"percent_change":717,"volume":1282,"transactions":9,"vwap":692},"2025-10-08",431000,{"date":1284,"open":457,"high":692,"low":450,"close":450,"change":303,"percent_change":1285,"volume":1286,"transactions":9,"vwap":450},"2025-10-07",-1.23,379600,{"date":1288,"open":692,"high":709,"low":628,"close":457,"change":303,"percent_change":1131,"volume":1289,"transactions":9,"vwap":457},"2025-10-06",188000,{"date":1291,"open":457,"high":700,"low":621,"close":700,"change":24,"percent_change":1292,"volume":1293,"transactions":9,"vwap":700},"2025-10-03",0.82,331000,{"date":1295,"open":457,"high":692,"low":621,"close":692,"change":190,"percent_change":1296,"volume":1297,"transactions":9,"vwap":692},"2025-10-02",0.41,269000,{"date":1299,"open":628,"high":457,"low":448,"close":457,"change":275,"percent_change":1300,"volume":1301,"transactions":9,"vwap":457},"2025-10-01",2.09,396600,{"date":1303,"open":450,"high":628,"low":448,"close":459,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":459},"2025-09-30",-0.13,-5.16,363200,{"date":1308,"open":849,"high":737,"low":700,"close":742,"change":227,"percent_change":227,"volume":1309,"transactions":9,"vwap":742},"2025-09-29",660800,{"date":1311,"open":742,"high":737,"low":709,"close":742,"change":257,"percent_change":1312,"volume":1313,"transactions":9,"vwap":742},"2025-09-26",1.2,233700,{"date":1315,"open":440,"high":732,"low":716,"close":709,"change":190,"percent_change":17,"volume":1316,"transactions":9,"vwap":709},"2025-09-25",240000,{"date":1318,"open":732,"high":742,"low":623,"close":623,"change":209,"percent_change":1319,"volume":1320,"transactions":9,"vwap":623},"2025-09-24",-0.8,362600,{"date":1322,"open":845,"high":752,"low":440,"close":440,"change":227,"percent_change":227,"volume":1323,"transactions":9,"vwap":440},"2025-09-23",330300,{"date":1325,"open":752,"high":751,"low":440,"close":440,"change":303,"percent_change":1326,"volume":1327,"transactions":9,"vwap":440},"2025-09-22",-1.19,383400,{"date":1329,"open":198,"high":20,"low":849,"close":849,"change":536,"percent_change":1330,"volume":1331,"transactions":9,"vwap":849},"2025-09-19",-3.07,568200,{"date":1333,"open":20,"high":487,"low":198,"close":198,"change":227,"percent_change":227,"volume":1334,"transactions":9,"vwap":198},"2025-09-18",246400,{"date":1336,"open":21,"high":805,"low":198,"close":198,"change":116,"percent_change":791,"volume":1337,"transactions":9,"vwap":198},"2025-09-17",427100,{"date":1339,"open":256,"high":248,"low":752,"close":21,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":21},"2025-09-16",-0.4,-13.25,1252500,{"date":1344,"open":318,"high":1345,"low":318,"close":1346,"change":275,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-09-15",3.04,3.02,1.68,320900,{"date":1350,"open":318,"high":1346,"low":302,"close":318,"change":116,"percent_change":351,"volume":1351,"transactions":9,"vwap":318},"2025-09-12",112700,{"date":1353,"open":29,"high":1354,"low":29,"close":29,"change":227,"percent_change":227,"volume":1355,"transactions":9,"vwap":29},"2025-09-11",3.01,161600,{"date":1357,"open":327,"high":1358,"low":302,"close":29,"change":111,"percent_change":710,"volume":1359,"transactions":9,"vwap":29},"2025-09-10",3,201100,{"date":1361,"open":327,"high":318,"low":281,"close":302,"change":209,"percent_change":311,"volume":1132,"transactions":9,"vwap":302},"2025-09-09",{"date":1363,"open":273,"high":326,"low":289,"close":327,"change":568,"percent_change":1364,"volume":1365,"transactions":9,"vwap":327},"2025-09-08",1.38,380900,{"date":1367,"open":273,"high":302,"low":250,"close":281,"change":227,"percent_change":227,"volume":1368,"transactions":9,"vwap":281},"2025-09-05",298800,{"date":1370,"open":281,"high":273,"low":248,"close":281,"change":190,"percent_change":155,"volume":1371,"transactions":9,"vwap":281},"2025-09-04",206800,{"date":1373,"open":290,"high":290,"low":250,"close":290,"change":257,"percent_change":1374,"volume":1375,"transactions":9,"vwap":290},"2025-09-03",1.05,304000,{"date":1377,"open":250,"high":248,"low":256,"close":274,"change":116,"percent_change":1378,"volume":1379,"transactions":9,"vwap":274},"2025-09-02",-0.35,315500,{"date":1381,"open":289,"high":290,"low":250,"close":248,"change":227,"percent_change":227,"volume":1382,"transactions":9,"vwap":248},"2025-08-29",263700,{"date":1384,"open":273,"high":273,"low":274,"close":248,"change":116,"percent_change":1378,"volume":1385,"transactions":9,"vwap":248},"2025-08-28",198700,{"date":1387,"open":281,"high":302,"low":248,"close":289,"change":209,"percent_change":427,"volume":1388,"transactions":9,"vwap":289},"2025-08-27",184300,{"date":1390,"open":289,"high":273,"low":248,"close":281,"change":227,"percent_change":227,"volume":1391,"transactions":9,"vwap":281},"2025-08-26",241200,{"date":1393,"open":281,"high":334,"low":248,"close":281,"change":209,"percent_change":311,"volume":1394,"transactions":9,"vwap":281},"2025-08-25",270500,{"date":1396,"open":302,"high":318,"low":248,"close":302,"change":257,"percent_change":1397,"volume":1398,"transactions":9,"vwap":302},"2025-08-22",1.04,228800,{"date":1400,"open":317,"high":29,"low":290,"close":290,"change":319,"percent_change":1209,"volume":1401,"transactions":9,"vwap":290},"2025-08-21",226500,{"date":1403,"open":302,"high":327,"low":289,"close":327,"change":568,"percent_change":1364,"volume":1404,"transactions":9,"vwap":327},"2025-08-20",225600,{"date":1406,"open":290,"high":326,"low":289,"close":281,"change":257,"percent_change":1374,"volume":1407,"transactions":9,"vwap":281},"2025-08-19",201900,{"date":1409,"open":29,"high":1358,"low":248,"close":248,"change":1304,"percent_change":1410,"volume":1411,"transactions":9,"vwap":248},"2025-08-18",-4.33,352200,{"date":1413,"open":317,"high":1358,"low":334,"close":1358,"change":111,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1358},"2025-08-15",2.04,188800,{"date":1417,"open":334,"high":318,"low":240,"close":327,"change":116,"percent_change":351,"volume":1418,"transactions":9,"vwap":327},"2025-08-14",267800,{"date":1420,"open":290,"high":317,"low":240,"close":326,"change":928,"percent_change":628,"volume":1421,"transactions":9,"vwap":326},"2025-08-13",217000,{"date":1423,"open":248,"high":281,"low":274,"close":289,"change":568,"percent_change":1424,"volume":1425,"transactions":9,"vwap":289},"2025-08-12",1.41,116000,{"date":1427,"open":250,"high":289,"low":272,"close":240,"change":116,"percent_change":1378,"volume":799,"transactions":9,"vwap":240},"2025-08-11",{"date":1429,"open":217,"high":334,"low":814,"close":250,"change":111,"percent_change":1430,"volume":1431,"transactions":9,"vwap":250},"2025-08-08",2.15,295300,{"date":1433,"open":281,"high":273,"low":233,"close":441,"change":199,"percent_change":1434,"volume":1435,"transactions":9,"vwap":441},"2025-08-07",-3.46,203800,{"date":1437,"open":240,"high":281,"low":272,"close":290,"change":568,"percent_change":1438,"volume":1439,"transactions":9,"vwap":290},"2025-08-06",1.4,283700,{"date":1441,"open":441,"high":250,"low":1009,"close":250,"change":1051,"percent_change":1442,"volume":1443,"transactions":9,"vwap":250},"2025-08-05",3.26,295400,{"date":1445,"open":206,"high":441,"low":197,"close":207,"change":275,"percent_change":1446,"volume":1447,"transactions":9,"vwap":207},"2025-08-04",1.85,213600,{"date":1449,"open":226,"high":233,"low":814,"close":197,"change":616,"percent_change":1450,"volume":1451,"transactions":9,"vwap":197},"2025-08-01",-2.52,220900,{"date":1453,"open":206,"high":282,"low":196,"close":233,"change":1051,"percent_change":1454,"volume":1455,"transactions":9,"vwap":233},"2025-07-31",3.35,445500,{"date":1457,"open":196,"high":226,"low":805,"close":775,"change":257,"percent_change":121,"volume":1458,"transactions":9,"vwap":775},"2025-07-30",259300,{"date":1460,"open":775,"high":775,"low":20,"close":805,"change":303,"percent_change":810,"volume":1461,"transactions":9,"vwap":805},"2025-07-29",315400,{"date":1463,"open":224,"high":224,"low":196,"close":775,"change":116,"percent_change":823,"volume":1464,"transactions":9,"vwap":775},"2025-07-28",249900,{"date":1466,"open":814,"high":217,"low":805,"close":217,"change":24,"percent_change":780,"volume":1467,"transactions":9,"vwap":217},"2025-07-25",107600,{"date":1469,"open":487,"high":226,"low":487,"close":814,"change":227,"percent_change":227,"volume":1470,"transactions":9,"vwap":814},"2025-07-24",209800,{"date":1472,"open":487,"high":197,"low":487,"close":814,"change":568,"percent_change":1473,"volume":1474,"transactions":9,"vwap":814},"2025-07-23",1.52,206000,{"date":1476,"open":21,"high":814,"low":23,"close":20,"change":24,"percent_change":25,"volume":1477,"transactions":9,"vwap":20},"2025-07-22",264000,{"date":1479,"open":805,"high":775,"low":198,"close":21,"change":116,"percent_change":791,"volume":1480,"transactions":9,"vwap":21},"2025-07-21",241700,{"date":1482,"open":196,"high":217,"low":198,"close":188,"change":303,"percent_change":917,"volume":1483,"transactions":9,"vwap":188},"2025-07-18",269500,{"date":1485,"open":197,"high":197,"low":440,"close":805,"change":265,"percent_change":1486,"volume":1487,"transactions":9,"vwap":805},"2025-07-17",-1.48,698900,{"date":1489,"open":775,"high":197,"low":196,"close":217,"change":190,"percent_change":833,"volume":1490,"transactions":9,"vwap":217},"2025-07-16",178000,{"date":1492,"open":226,"high":226,"low":814,"close":775,"change":265,"percent_change":1493,"volume":1494,"transactions":9,"vwap":775},"2025-07-15",-1.47,180200,{"date":1496,"open":233,"high":233,"low":216,"close":216,"change":721,"percent_change":1497,"volume":1498,"transactions":9,"vwap":216},"2025-07-14",-2.15,132000,{"date":1500,"open":256,"high":256,"low":207,"close":441,"change":116,"percent_change":218,"volume":1501,"transactions":9,"vwap":441},"2025-07-11",125200,{"date":1503,"open":283,"high":256,"low":233,"close":282,"change":209,"percent_change":1504,"volume":1505,"transactions":9,"vwap":282},"2025-07-10",-0.71,169800,{"date":1507,"open":233,"high":256,"low":224,"close":256,"change":928,"percent_change":737,"volume":1508,"transactions":9,"vwap":256},"2025-07-09",207600,{"date":1510,"open":226,"high":283,"low":226,"close":224,"change":24,"percent_change":42,"volume":1511,"transactions":9,"vwap":224},"2025-07-08",210600,{"date":1513,"open":283,"high":274,"low":216,"close":216,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":216},"2025-07-07",-0.11,-3.87,275300,{"date":1518,"open":207,"high":250,"low":207,"close":240,"change":928,"percent_change":849,"volume":1519,"transactions":9,"vwap":240},"2025-07-03",154000,{"date":1521,"open":217,"high":1009,"low":217,"close":1009,"change":1051,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1009},"2025-07-02",3.36,368000,{"date":1525,"open":216,"high":441,"low":814,"close":814,"change":319,"percent_change":1526,"volume":1527,"transactions":9,"vwap":814},"2025-07-01",-1.83,495000,{"date":1529,"open":250,"high":248,"low":206,"close":216,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":216},"2025-06-30",-0.3,-9.9,789700,{"date":1534,"open":1346,"high":1535,"low":29,"close":1535,"change":275,"percent_change":1347,"volume":1536,"transactions":9,"vwap":1535},"2025-06-27",3.03,808400,{"date":1538,"open":1358,"high":1354,"low":326,"close":29,"change":116,"percent_change":1539,"volume":1540,"transactions":9,"vwap":29},"2025-06-26",-0.33,374800,{"date":1542,"open":29,"high":1354,"low":334,"close":1543,"change":24,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-06-25",2.99,0.67,406100,{"date":1547,"open":1543,"high":1354,"low":326,"close":318,"change":116,"percent_change":351,"volume":1548,"transactions":9,"vwap":318},"2025-06-24",675600,{"date":1550,"open":318,"high":1543,"low":273,"close":29,"change":257,"percent_change":93,"volume":1551,"transactions":9,"vwap":29},"2025-06-23",488100,{"date":1553,"open":326,"high":1543,"low":334,"close":326,"change":257,"percent_change":1554,"volume":1555,"transactions":9,"vwap":326},"2025-06-20",1.03,255200,{"date":1557,"open":281,"high":317,"low":248,"close":302,"change":24,"percent_change":421,"volume":1558,"transactions":9,"vwap":302},"2025-06-18",238700,{"date":1560,"open":318,"high":318,"low":289,"close":281,"change":265,"percent_change":1561,"volume":1562,"transactions":9,"vwap":281},"2025-06-17",-1.36,318900,{"date":1564,"open":29,"high":29,"low":327,"close":327,"change":116,"percent_change":351,"volume":645,"transactions":9,"vwap":327},"2025-06-16",{"date":1566,"open":1543,"high":1543,"low":327,"close":326,"change":303,"percent_change":1567,"volume":1568,"transactions":9,"vwap":326},"2025-06-13",-1.01,202500,{"date":1570,"open":1543,"high":1543,"low":318,"close":29,"change":190,"percent_change":328,"volume":1571,"transactions":9,"vwap":29},"2025-06-12",103000,{"date":1573,"open":1346,"high":1345,"low":318,"close":318,"change":303,"percent_change":1574,"volume":1575,"transactions":9,"vwap":318},"2025-06-11",-1,141500,{"date":1577,"open":29,"high":1358,"low":326,"close":1358,"change":257,"percent_change":106,"volume":1578,"transactions":9,"vwap":1358},"2025-06-10",230800,{"date":1580,"open":1358,"high":1354,"low":318,"close":318,"change":116,"percent_change":351,"volume":1581,"transactions":9,"vwap":318},"2025-06-09",219900,{"date":1583,"open":1358,"high":1358,"low":317,"close":29,"change":190,"percent_change":328,"volume":1584,"transactions":9,"vwap":29},"2025-06-06",121300,{"date":1586,"open":317,"high":29,"low":327,"close":318,"change":24,"percent_change":340,"volume":1587,"transactions":9,"vwap":318},"2025-06-05",122600,{"date":1589,"open":317,"high":317,"low":327,"close":326,"change":116,"percent_change":351,"volume":1590,"transactions":9,"vwap":326},"2025-06-04",85900,{"date":1592,"open":326,"high":29,"low":327,"close":317,"change":190,"percent_change":328,"volume":1593,"transactions":9,"vwap":317},"2025-06-03",170000,{"date":1595,"open":317,"high":318,"low":334,"close":326,"change":116,"percent_change":351,"volume":1596,"transactions":9,"vwap":326},"2025-06-02",92000,{"date":1598,"open":327,"high":318,"low":334,"close":317,"change":190,"percent_change":328,"volume":1599,"transactions":9,"vwap":317},"2025-05-30",132800,{"date":1601,"open":29,"high":29,"low":327,"close":326,"change":116,"percent_change":351,"volume":1602,"transactions":9,"vwap":326},"2025-05-29",141300,{"date":1604,"open":318,"high":1358,"low":334,"close":317,"change":265,"percent_change":1605,"volume":1606,"transactions":9,"vwap":317},"2025-05-28",-1.33,226900,{"date":1608,"open":1354,"high":1354,"low":326,"close":1358,"change":24,"percent_change":1544,"volume":1609,"transactions":9,"vwap":1358},"2025-05-27",206300,{"date":1611,"open":318,"high":1358,"low":334,"close":29,"change":227,"percent_change":227,"volume":1612,"transactions":9,"vwap":29},"2025-05-23",157300,{"date":1614,"open":1354,"high":1346,"low":334,"close":29,"change":257,"percent_change":93,"volume":1615,"transactions":9,"vwap":29},"2025-05-22",274500,{"date":1617,"open":1618,"high":1619,"low":273,"close":326,"change":1274,"percent_change":1620,"volume":1621,"transactions":9,"vwap":326},"2025-05-21",3.05,3.06,-3.91,403900,{"date":1623,"open":1619,"high":1624,"low":1535,"close":1198,"change":24,"percent_change":140,"volume":1625,"transactions":9,"vwap":1198},"2025-05-20",3.08,116300,{"date":1627,"open":1618,"high":85,"low":1535,"close":1618,"change":303,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1618},"2025-05-19",-0.97,197700,{"date":1631,"open":1624,"high":1632,"low":1198,"close":1624,"change":190,"percent_change":1633,"volume":940,"transactions":9,"vwap":1624},"2025-05-16",3.11,0.33,{"date":1635,"open":1624,"high":1636,"low":1345,"close":1198,"change":116,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1198},"2025-05-15",3.12,-0.32,132400,{"date":1640,"open":1641,"high":1641,"low":1618,"close":1624,"change":319,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1624},"2025-05-14",3.15,-1.6,160600,{"date":1645,"open":1646,"high":1646,"low":1619,"close":1647,"change":111,"percent_change":841,"volume":1648,"transactions":9,"vwap":1647},"2025-05-13",3.14,3.13,155500,{"date":1650,"open":1651,"high":179,"low":326,"close":1198,"change":116,"percent_change":1637,"volume":1652,"transactions":9,"vwap":1198},"2025-05-12",3.23,424400,{"date":1654,"open":1619,"high":1646,"low":1618,"close":1624,"change":275,"percent_change":1655,"volume":1519,"transactions":9,"vwap":1624},"2025-05-09",1.65,{"date":1657,"open":1543,"high":85,"low":29,"close":1535,"change":1263,"percent_change":197,"volume":575,"transactions":9,"vwap":1535},"2025-05-08",{"date":1659,"open":29,"high":1346,"low":334,"close":326,"change":190,"percent_change":328,"volume":1660,"transactions":9,"vwap":326},"2025-05-07",232700,{"date":1662,"open":1543,"high":1346,"low":273,"close":327,"change":319,"percent_change":1663,"volume":918,"transactions":9,"vwap":327},"2025-05-06",-1.67,{"date":1665,"open":1535,"high":1535,"low":334,"close":1543,"change":209,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1543},"2025-05-05",-0.66,158900,{"date":1669,"open":1358,"high":1354,"low":327,"close":1354,"change":111,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1354},"2025-05-02",2.03,221700,{"date":1673,"open":1358,"high":1345,"low":327,"close":326,"change":616,"percent_change":1674,"volume":1675,"transactions":9,"vwap":326},"2025-05-01",-2.32,145500,{"date":1677,"open":29,"high":1345,"low":281,"close":1346,"change":111,"percent_change":1670,"volume":1678,"transactions":9,"vwap":1346},"2025-04-30",350200,{"date":1680,"open":256,"high":1346,"low":233,"close":317,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":317},"2025-04-29",0.15,5.34,316600,{"date":1685,"open":197,"high":250,"low":197,"close":283,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":283},"2025-04-28",0.1,3.69,167900,{"date":1690,"open":814,"high":224,"low":20,"close":197,"change":257,"percent_change":898,"volume":1691,"transactions":9,"vwap":197},"2025-04-25",277800,{"date":1693,"open":224,"high":207,"low":814,"close":814,"change":319,"percent_change":1526,"volume":1694,"transactions":9,"vwap":814},"2025-04-24",328100,{"date":1696,"open":240,"high":248,"low":197,"close":216,"change":319,"percent_change":1697,"volume":1698,"transactions":9,"vwap":216},"2025-04-23",-1.8,274700,{"date":183,"open":814,"high":233,"low":814,"close":233,"change":1686,"percent_change":1700,"volume":1701,"transactions":9,"vwap":233},3.73,236100]