[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIM":3,"homepage-market-summary":28,"stock-historical-CIM":170},{"ticker":4,"date":5,"profile":6,"quote":14},"CIM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Chimera Investment Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Chimera Investment Corporation is an internally managed REIT whose principal business objective is to provide attractive risk-adjusted returns and distributable income through investment performance linked to mortgage credit fundamentals. Through its mortgage lending, investment management, and advisory services platforms, the Company operates as a fully integrated mortgage business that originates, manages, and invests in a diversified range of mortgage assets. The Company invests, directly or indirectly, generally on a levered basis across a spectrum of mortgage assets, including residential mortgage loans, Non-Agency RMBS, Agency RMBS, Agency CMBS, MSRs, business purpose and investor loans, including RTLs, and other real estate-related assets.","423","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.37,9.5,9.53,9.13,-0.16,-1.68,2566616.446177,18361,9.3076,296.85001,620564.5362323712,0.1,4739,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},14.88,733758,267821696.205207,-16.11,"2025-04-21",[181,182,192,202,212,222,233,242,252,263,274,282,291,301,311,320,331,342,352,361,370,380,386,396,403,411,418,424,432,440,449,458,466,474,481,491,500,508,519,526,535,542,552,563,572,581,591,599,607,614,623,633,641,650,657,665,672,679,686,692,698,703,709,717,723,729,735,742,751,758,765,772,776,779,784,790,793,799,806,809,814,819,826,829,834,839,844,850,856,859,864,867,872,877,883,887,893,899,903,907,910,915,918,922,925,931,937,943,948,954,958,963,966,970,974,978,982,986,990,995,999,1003,1007,1011,1015,1020,1028,1031,1037,1042,1046,1052,1055,1059,1065,1071,1074,1078,1082,1085,1089,1093,1098,1102,1105,1110,1115,1121,1125,1130,1134,1138,1142,1145,1148,1151,1155,1159,1163,1170,1174,1179,1186,1192,1197,1203,1208,1214,1217,1222,1227,1231,1236,1240,1243,1246,1249,1255,1258,1262,1265,1268,1271,1275,1279,1283,1287,1291,1296,1300,1303,1307,1310,1314,1319,1323,1327,1331,1334,1339,1343,1347,1351,1357,1361,1364,1367,1370,1373,1378,1381,1384,1388,1393,1398,1405,1409,1414,1419,1425,1428,1431,1436,1441,1446,1451,1457,1460,1464,1468,1472,1475,1480,1483,1486,1489,1493,1497,1501,1504,1507,1511,1514,1518,1522,1525,1529,1532,1535,1539,1542,1545,1548,1552,1555,1558,1561,1564,1568,1573,1581,1588,1592,1596,1602,1609,1614,1621,1626,1634,1640,1645,1652,1659,1664,1667,1671,1677,1682,1688,1692,1696,1699,1703,1707,1711,1715,1718,1721,1725,1729,1732,1735,1739,1742,1746,1749,1753,1756,1759,1763,1768,1772,1775,1779,1782,1785,1789,1792,1795,1799,1802,1806,1812,1817,1821,1824,1828,1831,1835,1838,1842,1845,1848,1851,1854,1858,1861,1867,1870,1873,1876,1879,1883,1886,1889,1893,1896,1900,1903,1907,1910,1913,1917,1920,1923,1926,1931,1935,1938,1941,1945,1949,1953,1958,1962,1965,1969,1973,1977,1980,1983,1986,1990,1995],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",9.84,9.9088,9.51,-0.67,-6.57,2064568.317375,15054,9.6442,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":164,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",10.18,10.32,10.11,10.2,0.29,1574715.550538,12624,10.2049,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",10.3,10.045,10.17,-0.17,-1.64,1544995.201633,13558,10.1785,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":187,"volume":219,"transactions":220,"vwap":221},"2026-09-25",10.45,10.49,10.21,10.34,-0.07,1733577.860738,16115,10.3318,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",10.75,10.79,10.375,10.41,-0.34,-3.16,1661608.610263,12176,10.5366,{"date":234,"open":235,"high":236,"low":224,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",11.15,11.155,-0.4,-3.59,1601078.239676,11992,10.839,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",11.08,11.225,11.065,0.13,1.18,833234.357183,9480,11.1483,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",11,11.075,10.92,11.02,0.15,1.38,1421487.419775,9813,11.0217,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",10.96,10.975,10.85,10.87,-0.13,-1.18,2350900.736445,12276,10.8845,{"date":275,"open":276,"high":277,"low":254,"close":254,"change":104,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",11.04,11.165,1.01,1051813.103697,11062,11.0991,{"date":283,"open":256,"high":284,"low":285,"close":286,"change":164,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",11.03,10.84,10.89,0.28,1323174.402413,12293,10.9407,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",11.05,11.16,10.86,-0.22,-1.99,1472993.466092,12630,10.9724,{"date":302,"open":303,"high":304,"low":305,"close":244,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",11.12,11.25,10.99,-0.05,-0.45,965660.337037,10965,11.0911,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":306,"percent_change":307,"volume":317,"transactions":318,"vwap":319},"2026-09-11",11.24,11.26,11.0608,11.13,1434457.49377,12524,11.1217,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",11.45,11.475,11.17,11.18,-0.32,-2.78,1914948.881626,18165,11.2631,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",11.56,11.635,11.49,11.5,-0.09,-0.78,935392.015875,10707,11.5411,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":306,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",11.61,11.68,11.58,11.59,-0.43,721764.725798,9231,11.6226,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":143,"volume":358,"transactions":359,"vwap":360},"2026-09-04",11.51,11.685,11.64,0.07,651742.976136,7446,11.643,{"date":362,"open":347,"high":363,"low":322,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",11.62,11.57,0.09,0.78,1122377.496855,10291,11.5423,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":155,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",11.42,11.505,11.35,11.48,1.59,585113.339335,7247,11.4597,{"date":381,"open":322,"high":322,"low":63,"close":63,"change":19,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",-1.4,958295.343011,8193,11.3475,{"date":387,"open":335,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",11.605,11.41,11.46,-0.04,-0.35,615503.793801,6263,11.4851,{"date":397,"open":364,"high":356,"low":398,"close":336,"change":399,"percent_change":337,"volume":400,"transactions":401,"vwap":402},"2026-08-28",11.495,-0.01,723011.875776,7842,11.5305,{"date":404,"open":322,"high":405,"low":406,"close":354,"change":164,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",11.585,11.43,0.26,511372.801798,6819,11.5139,{"date":412,"open":413,"high":413,"low":406,"close":375,"change":269,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",11.63,-1.12,654751.436503,9030,11.4891,{"date":419,"open":413,"high":420,"low":336,"close":344,"change":399,"percent_change":337,"volume":421,"transactions":422,"vwap":423},"2026-08-25",11.65,777965.177711,8316,11.5815,{"date":425,"open":347,"high":426,"low":427,"close":363,"change":26,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",11.665,11.525,0.87,1143699.765448,13232,11.611,{"date":433,"open":344,"high":344,"low":373,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",11.52,-0.06,-0.52,627625.322279,9406,11.5396,{"date":441,"open":442,"high":443,"low":336,"close":346,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",11.66,11.7061,-0.18,-1.53,731150.309435,9115,11.5856,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":164,"percent_change":407,"volume":455,"transactions":456,"vwap":457},"2026-08-19",11.8,11.91,11.745,11.76,598913.83455,7662,11.7941,{"date":459,"open":460,"high":461,"low":442,"close":462,"change":399,"percent_change":337,"volume":463,"transactions":464,"vwap":465},"2026-08-18",11.7,11.8075,11.73,552128.088198,8278,11.7321,{"date":467,"open":451,"high":468,"low":460,"close":469,"change":435,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",11.84,11.74,-0.51,609801.494683,7891,11.7472,{"date":475,"open":476,"high":477,"low":451,"close":451,"change":435,"percent_change":470,"volume":478,"transactions":479,"vwap":480},"2026-08-14",11.86,11.999,649981.931693,7979,11.8624,{"date":482,"open":483,"high":484,"low":485,"close":476,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",11.97,12.02,11.855,0.02,0.17,871547.375634,9059,11.9193,{"date":492,"open":493,"high":494,"low":495,"close":468,"change":435,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",11.99,12.05,11.815,-0.5,595414.640448,9859,11.8779,{"date":501,"open":451,"high":483,"low":502,"close":503,"change":36,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",11.75,11.9,1.62,677846.350478,11006,11.9031,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",11.88,11.89,11.6,11.71,-0.26,-2.17,968891.787562,15942,11.6923,{"date":520,"open":503,"high":521,"low":510,"close":483,"change":104,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",12.16,0.93,839593.291199,10610,12.0281,{"date":527,"open":528,"high":529,"low":345,"close":476,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",11.85,11.95,0.01,0.08,1104233.787872,19059,11.862,{"date":536,"open":537,"high":521,"low":390,"close":528,"change":85,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",12.15,-6.4,2131022.874139,28711,11.7434,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":51,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",12.65,12.735,12.545,12.66,0.32,577703.695467,9799,12.6513,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",12.55,12.76,12.5,12.62,0.14,1.12,657033.010357,9442,12.6452,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":444,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",12.68,12.25,12.48,-1.42,1101048.647123,11721,12.4102,{"date":573,"open":574,"high":575,"low":576,"close":547,"change":114,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",12.81,12.855,12.59,-0.24,732820.77285,10264,12.6701,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",12.71,12.82,12.64,12.69,0,667521.681309,9016,12.7142,{"date":592,"open":593,"high":583,"low":594,"close":586,"change":36,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",12.54,12.49,1.52,443036.820672,6864,12.6515,{"date":600,"open":601,"high":602,"low":603,"close":556,"change":587,"percent_change":587,"volume":604,"transactions":605,"vwap":606},"2026-07-27",12.56,12.6402,12.47,428104.231079,7285,12.5341,{"date":608,"open":609,"high":601,"low":610,"close":556,"change":487,"percent_change":259,"volume":611,"transactions":612,"vwap":613},"2026-07-24",12.41,12.376,509621.741395,8686,12.486,{"date":615,"open":554,"high":554,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",12.28,12.33,-0.28,-2.22,659144.824622,9036,12.3715,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":269,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",12.73,12.75,12.58,12.61,-1.02,579827.122552,7791,12.6309,{"date":634,"open":583,"high":635,"low":565,"close":636,"change":164,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",12.79,12.74,0.24,413734.852555,6569,12.7415,{"date":642,"open":643,"high":644,"low":628,"close":583,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",12.9,12.92,-0.19,-1.47,647926.544571,9276,12.7189,{"date":651,"open":652,"high":653,"low":654,"close":643,"change":577,"percent_change":655,"volume":656,"transactions":9,"vwap":643},"2026-07-17",13.06,13.11,12.8,-1.83,783600,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":558,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-16",13.08,13.18,13.02,13.14,1.08,510400,{"date":666,"open":667,"high":660,"low":668,"close":669,"change":391,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-15",13.07,12.97,13,-0.31,736900,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":558,"percent_change":78,"volume":678,"transactions":9,"vwap":677},"2026-07-14",12.95,13.13,12.94,13.04,663400,{"date":680,"open":681,"high":662,"low":682,"close":643,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":643},"2026-07-13",13.12,12.89,-0.23,-1.75,512200,{"date":687,"open":688,"high":689,"low":690,"close":675,"change":486,"percent_change":258,"volume":691,"transactions":9,"vwap":675},"2026-07-10",13.16,13.2,13.05,432500,{"date":693,"open":690,"high":688,"low":694,"close":653,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":653},"2026-07-09",12.93,0.12,0.92,459500,{"date":699,"open":669,"high":662,"low":694,"close":700,"change":306,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-08",12.99,-0.38,667200,{"date":704,"open":675,"high":705,"low":669,"close":677,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":677},"2026-07-07",13.27,-0.11,-0.84,481700,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":164,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-06",13.17,13.25,13.03,13.15,0.23,831700,{"date":718,"open":719,"high":720,"low":677,"close":681,"change":645,"percent_change":721,"volume":722,"transactions":9,"vwap":681},"2026-07-02",13.42,13.43,-1.43,617800,{"date":724,"open":712,"high":725,"low":726,"close":727,"change":114,"percent_change":296,"volume":728,"transactions":9,"vwap":727},"2026-07-01",13.49,13.22,13.31,657100,{"date":730,"open":731,"high":725,"low":711,"close":732,"change":392,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-30",13.19,13.34,-2.56,798800,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":486,"percent_change":258,"volume":741,"transactions":9,"vwap":740},"2026-06-29",13.65,13.71,13.48,13.69,1037200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",13.5,13.7,13.38,13.67,0.2,1.48,2483900,{"date":752,"open":753,"high":737,"low":754,"close":755,"change":306,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-25",13.59,13.45,13.47,-0.37,501600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":407,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-24",13.28,13.6,13.52,1.96,713500,{"date":766,"open":681,"high":767,"low":768,"close":769,"change":558,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-23",13.32,13.1,13.26,1.07,622200,{"date":773,"open":727,"high":739,"low":681,"close":681,"change":19,"percent_change":774,"volume":775,"transactions":9,"vwap":681},"2026-06-22",-1.2,817100,{"date":777,"open":746,"high":755,"low":712,"close":760,"change":530,"percent_change":531,"volume":778,"transactions":9,"vwap":760},"2026-06-18",2073100,{"date":780,"open":762,"high":781,"low":688,"close":705,"change":782,"percent_change":297,"volume":783,"transactions":9,"vwap":705},"2026-06-17",13.63,-0.27,1272900,{"date":785,"open":755,"high":753,"low":719,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-16",13.54,0.16,1.2,548400,{"date":791,"open":725,"high":761,"low":732,"close":746,"change":486,"percent_change":258,"volume":792,"transactions":9,"vwap":746},"2026-06-15",539500,{"date":794,"open":795,"high":754,"low":705,"close":796,"change":51,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-12",13.4,13.36,0.3,615500,{"date":800,"open":801,"high":802,"low":803,"close":767,"change":26,"percent_change":804,"volume":805,"transactions":9,"vwap":767},"2026-06-11",13.35,13.41,13.21,0.76,487200,{"date":807,"open":795,"high":795,"low":803,"close":726,"change":19,"percent_change":774,"volume":808,"transactions":9,"vwap":726},"2026-06-10",596300,{"date":810,"open":711,"high":746,"low":711,"close":746,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":746},"2026-06-09",0.34,2.61,575300,{"date":815,"open":760,"high":816,"low":713,"close":677,"change":93,"percent_change":817,"volume":818,"transactions":9,"vwap":677},"2026-06-08",13.39,-1.51,413500,{"date":820,"open":821,"high":822,"low":711,"close":823,"change":391,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-05",13.23,13.37,13.24,-0.3,408000,{"date":827,"open":760,"high":739,"low":705,"close":760,"change":558,"percent_change":770,"volume":828,"transactions":9,"vwap":760},"2026-06-04",710100,{"date":830,"open":746,"high":831,"low":653,"close":662,"change":237,"percent_change":832,"volume":833,"transactions":9,"vwap":662},"2026-06-03",13.44,-2.95,950300,{"date":835,"open":836,"high":837,"low":744,"close":786,"change":530,"percent_change":357,"volume":838,"transactions":9,"vwap":786},"2026-06-02",13.53,13.76,630000,{"date":840,"open":831,"high":841,"low":795,"close":836,"change":337,"percent_change":842,"volume":843,"transactions":9,"vwap":836},"2026-06-01",13.62,-0.66,613700,{"date":845,"open":786,"high":846,"low":847,"close":841,"change":70,"percent_change":848,"volume":849,"transactions":9,"vwap":841},"2026-05-29",13.64,13.51,0.37,636600,{"date":851,"open":754,"high":761,"low":720,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-28",13.57,0.06,0.44,411000,{"date":857,"open":744,"high":846,"low":744,"close":847,"change":51,"percent_change":797,"volume":858,"transactions":9,"vwap":847},"2026-05-27",517300,{"date":860,"open":796,"high":725,"low":801,"close":755,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":755},"2026-05-26",0.21,1.58,478500,{"date":865,"open":732,"high":746,"low":823,"close":769,"change":114,"percent_change":683,"volume":866,"transactions":9,"vwap":769},"2026-05-22",424800,{"date":868,"open":711,"high":796,"low":869,"close":870,"change":51,"percent_change":797,"volume":871,"transactions":9,"vwap":870},"2026-05-21",13.01,13.29,481000,{"date":873,"open":677,"high":760,"low":700,"close":712,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":712},"2026-05-20",0.25,1.92,716400,{"date":878,"open":677,"high":768,"low":879,"close":669,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":669},"2026-05-19",12.88,-0.14,-1.07,629600,{"date":884,"open":675,"high":705,"low":659,"close":662,"change":70,"percent_change":885,"volume":886,"transactions":9,"vwap":662},"2026-05-18",0.38,566200,{"date":888,"open":712,"high":712,"low":713,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-15",13.09,-0.21,-1.58,572900,{"date":894,"open":831,"high":739,"low":870,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-14",13.3,-0.02,-0.15,328400,{"date":900,"open":795,"high":754,"low":870,"close":767,"change":706,"percent_change":901,"volume":902,"transactions":9,"vwap":767},"2026-05-13",-0.82,446000,{"date":904,"open":719,"high":905,"low":801,"close":720,"change":399,"percent_change":218,"volume":906,"transactions":9,"vwap":720},"2026-05-12",13.55,612800,{"date":908,"open":738,"high":738,"low":720,"close":831,"change":93,"percent_change":646,"volume":909,"transactions":9,"vwap":831},"2026-05-11",691500,{"date":911,"open":846,"high":912,"low":761,"close":846,"change":26,"percent_change":913,"volume":914,"transactions":9,"vwap":846},"2026-05-08",13.8,0.74,778600,{"date":916,"open":712,"high":738,"low":689,"close":786,"change":337,"percent_change":842,"volume":917,"transactions":9,"vwap":786},"2026-05-07",1114500,{"date":919,"open":920,"high":920,"low":781,"close":781,"change":399,"percent_change":218,"volume":921,"transactions":9,"vwap":781},"2026-05-06",13.82,497700,{"date":923,"open":846,"high":738,"low":847,"close":846,"change":530,"percent_change":357,"volume":924,"transactions":9,"vwap":846},"2026-05-05",471500,{"date":926,"open":927,"high":928,"low":852,"close":781,"change":326,"percent_change":929,"volume":930,"transactions":9,"vwap":781},"2026-05-04",13.85,13.86,-2.29,552700,{"date":932,"open":928,"high":933,"low":738,"close":934,"change":748,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-01",14.03,13.95,1.45,554800,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":748,"percent_change":749,"volume":942,"transactions":9,"vwap":941},"2026-04-30",13.58,13.93,13.75,726300,{"date":944,"open":747,"high":945,"low":739,"close":905,"change":207,"percent_change":946,"volume":947,"transactions":9,"vwap":905},"2026-04-29",13.73,-1.24,564800,{"date":949,"open":941,"high":920,"low":950,"close":951,"change":164,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-28",13.66,13.72,0.22,424700,{"date":955,"open":852,"high":945,"low":852,"close":740,"change":695,"percent_change":956,"volume":957,"transactions":9,"vwap":740},"2026-04-27",0.88,387400,{"date":959,"open":960,"high":939,"low":767,"close":852,"change":715,"percent_change":961,"volume":962,"transactions":9,"vwap":852},"2026-04-24",13.33,1.72,534800,{"date":964,"open":831,"high":725,"low":760,"close":732,"change":337,"percent_change":187,"volume":965,"transactions":9,"vwap":732},"2026-04-23",473600,{"date":967,"open":732,"high":836,"low":705,"close":720,"change":36,"percent_change":968,"volume":969,"transactions":9,"vwap":720},"2026-04-22",1.44,674500,{"date":971,"open":737,"high":740,"low":714,"close":823,"change":392,"percent_change":972,"volume":973,"transactions":9,"vwap":823},"2026-04-21",-2.58,1193600,{"date":975,"open":781,"high":781,"low":754,"close":753,"change":706,"percent_change":976,"volume":977,"transactions":9,"vwap":753},"2026-04-20",-0.8,765800,{"date":979,"open":847,"high":945,"low":754,"close":745,"change":811,"percent_change":980,"volume":981,"transactions":9,"vwap":745},"2026-04-17",2.54,786800,{"date":983,"open":841,"high":846,"low":732,"close":796,"change":326,"percent_change":984,"volume":985,"transactions":9,"vwap":796},"2026-04-16",-2.34,745300,{"date":987,"open":905,"high":988,"low":725,"close":988,"change":695,"percent_change":956,"volume":989,"transactions":9,"vwap":988},"2026-04-15",13.68,546300,{"date":991,"open":720,"high":992,"low":796,"close":992,"change":247,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-14",13.56,0.97,479000,{"date":996,"open":712,"high":720,"low":714,"close":720,"change":357,"percent_change":997,"volume":998,"transactions":9,"vwap":720},"2026-04-13",0.52,684000,{"date":1000,"open":760,"high":796,"low":711,"close":796,"change":531,"percent_change":1001,"volume":1002,"transactions":9,"vwap":796},"2026-04-10",0.6,466600,{"date":1004,"open":667,"high":732,"low":713,"close":760,"change":748,"percent_change":1005,"volume":1006,"transactions":9,"vwap":760},"2026-04-09",1.53,891500,{"date":1008,"open":731,"high":870,"low":869,"close":659,"change":258,"percent_change":1009,"volume":1010,"transactions":9,"vwap":659},"2026-04-08",1.16,1149500,{"date":1012,"open":869,"high":713,"low":1013,"close":694,"change":706,"percent_change":707,"volume":1014,"transactions":9,"vwap":694},"2026-04-07",12.83,952100,{"date":1016,"open":626,"high":652,"low":1017,"close":677,"change":748,"percent_change":1018,"volume":1019,"transactions":9,"vwap":677},"2026-04-06",12.7,1.56,750400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":287,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-02",12.4,12.86,12.34,12.84,2.23,970800,{"date":1029,"open":567,"high":565,"low":567,"close":601,"change":530,"percent_change":531,"volume":1030,"transactions":9,"vwap":601},"2026-04-01",660900,{"date":1032,"open":1033,"high":601,"low":616,"close":554,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":554},"2026-03-31",12.37,-0.1,-0.79,895000,{"date":1038,"open":556,"high":1039,"low":603,"close":544,"change":637,"percent_change":1040,"volume":1041,"transactions":9,"vwap":544},"2026-03-30",12.77,1.93,928500,{"date":1043,"open":544,"high":586,"low":1022,"close":609,"change":670,"percent_change":1044,"volume":1045,"transactions":9,"vwap":609},"2026-03-27",-2.44,973300,{"date":1047,"open":654,"high":1023,"low":1048,"close":1049,"change":880,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-26",12.67,12.72,-1.09,683500,{"date":1053,"open":1013,"high":674,"low":555,"close":1023,"change":748,"percent_change":862,"volume":1054,"transactions":9,"vwap":1023},"2026-03-25",711800,{"date":1056,"open":586,"high":682,"low":627,"close":547,"change":337,"percent_change":1057,"volume":1058,"transactions":9,"vwap":547},"2026-03-24",-0.71,744500,{"date":1060,"open":1061,"high":1062,"low":626,"close":626,"change":695,"percent_change":1063,"volume":1064,"transactions":9,"vwap":626},"2026-03-23",12.85,12.98,0.95,1409300,{"date":1066,"open":803,"high":769,"low":593,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-20",12.63,-0.53,-4.03,2471800,{"date":1072,"open":869,"high":705,"low":700,"close":688,"change":531,"percent_change":143,"volume":1073,"transactions":9,"vwap":688},"2026-03-19",738600,{"date":1075,"open":681,"high":960,"low":659,"close":659,"change":296,"percent_change":1076,"volume":1077,"transactions":9,"vwap":659},"2026-03-18",-1.65,834900,{"date":1079,"open":816,"high":762,"low":870,"close":895,"change":357,"percent_change":1080,"volume":1081,"transactions":9,"vwap":895},"2026-03-17",0.53,877100,{"date":1083,"open":895,"high":725,"low":821,"close":821,"change":558,"percent_change":770,"volume":1084,"transactions":9,"vwap":821},"2026-03-16",610400,{"date":1086,"open":769,"high":960,"low":652,"close":889,"change":435,"percent_change":1087,"volume":1088,"transactions":9,"vwap":889},"2026-03-13",-0.46,669900,{"date":1090,"open":760,"high":802,"low":662,"close":714,"change":683,"percent_change":1091,"volume":1092,"transactions":9,"vwap":714},"2026-03-12",-1.72,645200,{"date":1094,"open":744,"high":905,"low":705,"close":746,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":746},"2026-03-11",-0.12,-0.89,467300,{"date":1099,"open":1100,"high":951,"low":754,"close":744,"change":399,"percent_change":218,"volume":1101,"transactions":9,"vwap":744},"2026-03-10",13.46,520000,{"date":1103,"open":802,"high":786,"low":652,"close":847,"change":218,"percent_change":436,"volume":1104,"transactions":9,"vwap":847},"2026-03-09",906200,{"date":1106,"open":740,"high":1107,"low":739,"close":939,"change":890,"percent_change":1108,"volume":1109,"transactions":9,"vwap":939},"2026-03-06",13.74,-1.52,704900,{"date":1111,"open":988,"high":1112,"low":737,"close":1113,"change":530,"percent_change":357,"volume":1114,"transactions":9,"vwap":1113},"2026-03-05",13.9,13.79,649900,{"date":1116,"open":745,"high":1117,"low":747,"close":1118,"change":357,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-04",13.89,13.78,0.51,615200,{"date":1122,"open":720,"high":1123,"low":795,"close":738,"change":399,"percent_change":218,"volume":1124,"transactions":9,"vwap":738},"2026-03-03",13.87,621500,{"date":1126,"open":895,"high":1127,"low":803,"close":951,"change":104,"percent_change":1128,"volume":1129,"transactions":9,"vwap":951},"2026-03-02",13.77,0.81,902700,{"date":1131,"open":847,"high":988,"low":754,"close":1132,"change":486,"percent_change":258,"volume":1133,"transactions":9,"vwap":1132},"2026-02-27",13.61,931400,{"date":1135,"open":719,"high":761,"low":746,"close":753,"change":748,"percent_change":1136,"volume":1137,"transactions":9,"vwap":753},"2026-02-26",1.49,827900,{"date":1139,"open":960,"high":795,"low":659,"close":816,"change":26,"percent_change":1140,"volume":1141,"transactions":9,"vwap":816},"2026-02-25",0.75,832700,{"date":1143,"open":732,"high":796,"low":681,"close":870,"change":435,"percent_change":307,"volume":1144,"transactions":9,"vwap":870},"2026-02-24",655400,{"date":1146,"open":836,"high":781,"low":870,"close":801,"change":645,"percent_change":382,"volume":1147,"transactions":9,"vwap":801},"2026-02-23",687100,{"date":1149,"open":761,"high":737,"low":754,"close":786,"change":306,"percent_change":756,"volume":1150,"transactions":9,"vwap":786},"2026-02-20",675300,{"date":1152,"open":747,"high":945,"low":720,"close":753,"change":645,"percent_change":1153,"volume":1154,"transactions":9,"vwap":753},"2026-02-19",-1.38,961100,{"date":1156,"open":988,"high":1112,"low":781,"close":1118,"change":531,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1118},"2026-02-18",0.58,1237700,{"date":1160,"open":1161,"high":1161,"low":846,"close":745,"change":701,"percent_change":84,"volume":1162,"transactions":9,"vwap":745},"2026-02-17",14.07,1392600,{"date":1164,"open":712,"high":1165,"low":823,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-13",14.18,14.08,0.82,6.18,2038400,{"date":1171,"open":705,"high":905,"low":660,"close":769,"change":487,"percent_change":1172,"volume":1173,"transactions":9,"vwap":769},"2026-02-12",1.3,1970400,{"date":1175,"open":769,"high":1132,"low":713,"close":889,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":889},"2026-02-11",0.79,6.42,2067900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":155,"percent_change":1136,"volume":1185,"transactions":9,"vwap":1184},"2026-02-10",12.13,12.32,12.11,12.3,861700,{"date":1187,"open":1184,"high":1188,"low":476,"close":1189,"change":514,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-09",12.35,12.12,-2.1,1121000,{"date":1193,"open":1022,"high":1194,"low":1184,"close":1195,"change":486,"percent_change":787,"volume":1196,"transactions":9,"vwap":1195},"2026-02-06",12.46,12.38,548300,{"date":1198,"open":1033,"high":1199,"low":1200,"close":1201,"change":880,"percent_change":414,"volume":1202,"transactions":9,"vwap":1201},"2026-02-05",12.53,12.27,12.36,695600,{"date":1204,"open":1205,"high":1199,"low":1024,"close":556,"change":531,"percent_change":1206,"volume":1207,"transactions":9,"vwap":556},"2026-02-04",12.45,0.64,900000,{"date":1209,"open":1182,"high":1210,"low":1200,"close":1211,"change":365,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-03",12.6,12.42,0.73,880800,{"date":1215,"open":1024,"high":556,"low":1181,"close":617,"change":896,"percent_change":19,"volume":1216,"transactions":9,"vwap":617},"2026-02-02",674900,{"date":1218,"open":879,"high":682,"low":566,"close":1188,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1188},"2026-01-30",-0.61,-4.71,1743900,{"date":1223,"open":643,"high":659,"low":654,"close":1224,"change":357,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-29",12.96,0.54,908000,{"date":1228,"open":669,"high":675,"low":879,"close":682,"change":337,"percent_change":1229,"volume":1230,"transactions":9,"vwap":682},"2026-01-28",-0.69,605100,{"date":1232,"open":1233,"high":669,"low":555,"close":1062,"change":787,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1062},"2026-01-27",12.78,1.25,431500,{"date":1237,"open":674,"high":674,"low":544,"close":584,"change":218,"percent_change":1238,"volume":1239,"transactions":9,"vwap":584},"2026-01-26",-0.54,720200,{"date":1241,"open":1061,"high":869,"low":584,"close":682,"change":587,"percent_change":587,"volume":1242,"transactions":9,"vwap":682},"2026-01-23",396300,{"date":1244,"open":668,"high":659,"low":879,"close":682,"change":337,"percent_change":1229,"volume":1245,"transactions":9,"vwap":682},"2026-01-22",683400,{"date":1247,"open":1062,"high":669,"low":1025,"close":1062,"change":587,"percent_change":587,"volume":1248,"transactions":9,"vwap":1062},"2026-01-21",618600,{"date":1250,"open":660,"high":731,"low":1251,"close":1062,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1062},"2026-01-20",12.91,-0.41,-3.06,779400,{"date":1256,"open":675,"high":795,"low":675,"close":816,"change":861,"percent_change":376,"volume":1257,"transactions":9,"vwap":816},"2026-01-16",1093900,{"date":1259,"open":659,"high":712,"low":674,"close":660,"change":104,"percent_change":1260,"volume":1261,"transactions":9,"vwap":660},"2026-01-15",0.84,719800,{"date":1263,"open":889,"high":731,"low":644,"close":667,"change":164,"percent_change":715,"volume":1264,"transactions":9,"vwap":667},"2026-01-14",535300,{"date":1266,"open":681,"high":688,"low":669,"close":677,"change":337,"percent_change":1229,"volume":1267,"transactions":9,"vwap":677},"2026-01-13",455800,{"date":1269,"open":690,"high":731,"low":694,"close":675,"change":531,"percent_change":143,"volume":1270,"transactions":9,"vwap":675},"2026-01-12",636300,{"date":1272,"open":1061,"high":662,"low":1061,"close":690,"change":548,"percent_change":1273,"volume":1274,"transactions":9,"vwap":690},"2026-01-09",2.51,1226300,{"date":1276,"open":1022,"high":1025,"low":1022,"close":625,"change":874,"percent_change":1277,"volume":1278,"transactions":9,"vwap":625},"2026-01-08",2,899200,{"date":1280,"open":557,"high":557,"low":1281,"close":567,"change":218,"percent_change":138,"volume":1282,"transactions":9,"vwap":567},"2026-01-07",12.39,964300,{"date":1284,"open":544,"high":636,"low":1200,"close":554,"change":269,"percent_change":1285,"volume":1286,"transactions":9,"vwap":554},"2026-01-06",-1.03,1137400,{"date":1288,"open":636,"high":574,"low":1205,"close":565,"change":435,"percent_change":1289,"volume":1290,"transactions":9,"vwap":565},"2026-01-05",-0.47,1090800,{"date":1292,"open":1293,"high":1233,"low":1188,"close":636,"change":44,"percent_change":1294,"volume":1295,"transactions":9,"vwap":636},"2026-01-02",12.43,2.49,770600,{"date":1297,"open":1281,"high":627,"low":1184,"close":1293,"change":756,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1293},"2025-12-31",-2.89,1243400,{"date":1301,"open":555,"high":1061,"low":583,"close":654,"change":164,"percent_change":715,"volume":1302,"transactions":9,"vwap":654},"2025-12-30",665100,{"date":1304,"open":879,"high":1251,"low":626,"close":1039,"change":706,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1039},"2025-12-29",-0.85,932700,{"date":1308,"open":1251,"high":1224,"low":574,"close":879,"change":896,"percent_change":19,"volume":1309,"transactions":9,"vwap":879},"2025-12-26",460100,{"date":1311,"open":635,"high":1251,"low":1039,"close":643,"change":787,"percent_change":1312,"volume":1313,"transactions":9,"vwap":643},"2025-12-24",1.26,360300,{"date":1315,"open":1062,"high":669,"low":625,"close":636,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":636},"2025-12-23",-0.25,-1.92,638900,{"date":1320,"open":584,"high":677,"low":584,"close":700,"change":531,"percent_change":1321,"volume":1322,"transactions":9,"vwap":700},"2025-12-22",0.62,995600,{"date":1324,"open":644,"high":869,"low":1325,"close":1251,"change":218,"percent_change":1238,"volume":1326,"transactions":9,"vwap":1251},"2025-12-19",12.87,1434600,{"date":1328,"open":643,"high":768,"low":1325,"close":1062,"change":487,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1062},"2025-12-18",1.33,1073900,{"date":1332,"open":1067,"high":694,"low":557,"close":574,"change":637,"percent_change":1333,"volume":1014,"transactions":9,"vwap":574},"2025-12-17",1.91,{"date":1335,"open":635,"high":584,"low":1336,"close":1336,"change":645,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-16",12.57,-1.49,651400,{"date":1340,"open":1233,"high":1023,"low":1017,"close":555,"change":70,"percent_change":1341,"volume":1342,"transactions":9,"vwap":555},"2025-12-15",0.39,835900,{"date":1344,"open":1251,"high":713,"low":583,"close":583,"change":93,"percent_change":1345,"volume":1346,"transactions":9,"vwap":583},"2025-12-12",-1.55,672800,{"date":1348,"open":879,"high":700,"low":1013,"close":1251,"change":853,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1251},"2025-12-11",0.47,688200,{"date":1352,"open":1353,"high":676,"low":1353,"close":1061,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1061},"2025-12-10",12.51,0.27,2.15,839500,{"date":1358,"open":583,"high":1013,"low":1205,"close":627,"change":1316,"percent_change":1359,"volume":1360,"transactions":9,"vwap":627},"2025-12-09",-1.95,1004000,{"date":1362,"open":643,"high":676,"low":654,"close":1013,"change":1095,"percent_change":148,"volume":1363,"transactions":9,"vwap":1013},"2025-12-08",673700,{"date":1365,"open":643,"high":713,"low":643,"close":674,"change":26,"percent_change":366,"volume":1366,"transactions":9,"vwap":674},"2025-12-05",648900,{"date":1368,"open":674,"high":674,"low":635,"close":1061,"change":706,"percent_change":1305,"volume":1369,"transactions":9,"vwap":1061},"2025-12-04",623100,{"date":1371,"open":1233,"high":668,"low":626,"close":1224,"change":36,"percent_change":1136,"volume":1372,"transactions":9,"vwap":1224},"2025-12-03",684200,{"date":1374,"open":644,"high":694,"low":555,"close":1039,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1039},"2025-12-02",-0.08,-0.62,562400,{"date":1379,"open":585,"high":682,"low":1210,"close":1061,"change":853,"percent_change":1349,"volume":1380,"transactions":9,"vwap":1061},"2025-12-01",873200,{"date":1382,"open":574,"high":1023,"low":625,"close":635,"change":896,"percent_change":19,"volume":1383,"transactions":9,"vwap":635},"2025-11-28",392300,{"date":1385,"open":554,"high":682,"low":554,"close":574,"change":36,"percent_change":1386,"volume":1387,"transactions":9,"vwap":574},"2025-11-26",1.51,852500,{"date":1389,"open":566,"high":585,"low":1390,"close":557,"change":854,"percent_change":1391,"volume":1392,"transactions":9,"vwap":557},"2025-11-25",12.2,3.61,682900,{"date":1394,"open":521,"high":1395,"low":1396,"close":1397,"change":896,"percent_change":19,"volume":1295,"transactions":9,"vwap":1397},"2025-11-24",12.21,12.03,12.18,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1390,"change":797,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1390},"2025-11-21",12,12.24,11.92,2.52,884000,{"date":1406,"open":529,"high":1407,"low":503,"close":503,"change":530,"percent_change":531,"volume":1408,"transactions":9,"vwap":503},"2025-11-20",12.1,569100,{"date":1410,"open":1411,"high":1412,"low":451,"close":511,"change":486,"percent_change":487,"volume":1413,"transactions":9,"vwap":511},"2025-11-19",11.82,11.94,526100,{"date":1415,"open":502,"high":1402,"low":1416,"close":1417,"change":853,"percent_change":1119,"volume":1418,"transactions":9,"vwap":1417},"2025-11-18",11.67,11.87,571700,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":296,"percent_change":655,"volume":1424,"transactions":9,"vwap":1423},"2025-11-17",12.01,11.77,11.81,740500,{"date":1426,"open":494,"high":494,"low":1423,"close":1396,"change":896,"percent_change":207,"volume":1427,"transactions":9,"vwap":1396},"2025-11-14",758200,{"date":1429,"open":1400,"high":1189,"low":483,"close":494,"change":306,"percent_change":1252,"volume":1430,"transactions":9,"vwap":494},"2025-11-13",715300,{"date":1432,"open":1433,"high":1401,"low":484,"close":1407,"change":880,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1407},"2025-11-12",12.22,-1.14,503000,{"date":1437,"open":1183,"high":1438,"low":494,"close":1401,"change":952,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1401},"2025-11-11",12.29,1.83,760100,{"date":1442,"open":566,"high":1443,"low":483,"close":484,"change":444,"percent_change":1444,"volume":1445,"transactions":9,"vwap":484},"2025-11-10",12.26,-1.48,825600,{"date":1447,"open":1448,"high":566,"low":1448,"close":1390,"change":1349,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1390},"2025-11-07",11.72,4.01,1529200,{"date":1452,"open":617,"high":1453,"low":513,"close":462,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":462},"2025-11-06",12.52,-1.25,-9.63,2247600,{"date":1458,"open":654,"high":661,"low":635,"close":1062,"change":787,"percent_change":1234,"volume":1459,"transactions":9,"vwap":1062},"2025-11-05",795600,{"date":1461,"open":565,"high":682,"low":565,"close":584,"change":558,"percent_change":1462,"volume":1463,"transactions":9,"vwap":584},"2025-11-04",1.1,704000,{"date":1465,"open":565,"high":625,"low":627,"close":565,"change":1375,"percent_change":1466,"volume":1467,"transactions":9,"vwap":565},"2025-11-03",-0.63,981300,{"date":1469,"open":1210,"high":584,"low":1205,"close":555,"change":787,"percent_change":1470,"volume":1471,"transactions":9,"vwap":555},"2025-10-31",1.27,953000,{"date":1473,"open":1017,"high":635,"low":1194,"close":1210,"change":269,"percent_change":629,"volume":1474,"transactions":9,"vwap":1210},"2025-10-30",832000,{"date":1476,"open":1224,"high":714,"low":547,"close":625,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":625},"2025-10-29",-0.29,-2.23,722100,{"date":1481,"open":1062,"high":768,"low":694,"close":661,"change":306,"percent_change":701,"volume":1482,"transactions":9,"vwap":661},"2025-10-28",618700,{"date":1484,"open":667,"high":714,"low":694,"close":667,"change":530,"percent_change":531,"volume":1485,"transactions":9,"vwap":667},"2025-10-27",655100,{"date":1487,"open":713,"high":711,"low":700,"close":652,"change":695,"percent_change":522,"volume":1488,"transactions":9,"vwap":652},"2025-10-24",376700,{"date":1490,"open":662,"high":662,"low":1061,"close":676,"change":897,"percent_change":1491,"volume":1492,"transactions":9,"vwap":676},"2025-10-23",-1.15,620000,{"date":1494,"open":1013,"high":889,"low":1013,"close":889,"change":287,"percent_change":1495,"volume":1496,"transactions":9,"vwap":889},"2025-10-22",2.19,512100,{"date":1498,"open":1224,"high":1224,"low":1039,"close":574,"change":897,"percent_change":1499,"volume":1500,"transactions":9,"vwap":574},"2025-10-21",-1.16,434400,{"date":1502,"open":583,"high":668,"low":544,"close":1224,"change":715,"percent_change":1503,"volume":1302,"transactions":9,"vwap":1224},"2025-10-20",1.81,{"date":1505,"open":1067,"high":1039,"low":1210,"close":625,"change":164,"percent_change":637,"volume":1506,"transactions":9,"vwap":625},"2025-10-17",502800,{"date":1508,"open":676,"high":669,"low":1048,"close":1017,"change":683,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1017},"2025-10-16",-1.78,585300,{"date":1512,"open":690,"high":688,"low":694,"close":694,"change":337,"percent_change":1229,"volume":1513,"transactions":9,"vwap":694},"2025-10-15",492000,{"date":1515,"open":1039,"high":677,"low":625,"close":661,"change":258,"percent_change":1516,"volume":1517,"transactions":9,"vwap":661},"2025-10-14",1.17,609000,{"date":1519,"open":682,"high":668,"low":1048,"close":1325,"change":531,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1325},"2025-10-13",0.63,590300,{"date":1523,"open":1325,"high":668,"low":1048,"close":635,"change":114,"percent_change":683,"volume":1524,"transactions":9,"vwap":635},"2025-10-10",695700,{"date":1526,"open":889,"high":662,"low":635,"close":584,"change":683,"percent_change":1527,"volume":1528,"transactions":9,"vwap":584},"2025-10-09",-1.76,866900,{"date":1530,"open":768,"high":714,"low":869,"close":690,"change":164,"percent_change":715,"volume":1531,"transactions":9,"vwap":690},"2025-10-08",444300,{"date":1533,"open":690,"high":653,"low":674,"close":661,"change":391,"percent_change":670,"volume":1534,"transactions":9,"vwap":661},"2025-10-07",701100,{"date":1536,"open":796,"high":796,"low":652,"close":652,"change":119,"percent_change":1537,"volume":1538,"transactions":9,"vwap":652},"2025-10-06",-2.46,750800,{"date":1540,"open":795,"high":852,"low":746,"close":816,"change":587,"percent_change":587,"volume":1541,"transactions":9,"vwap":816},"2025-10-03",532000,{"date":1543,"open":795,"high":1100,"low":769,"close":816,"change":114,"percent_change":296,"volume":1544,"transactions":9,"vwap":816},"2025-10-02",553800,{"date":1546,"open":726,"high":754,"low":711,"close":719,"change":748,"percent_change":1386,"volume":1547,"transactions":9,"vwap":719},"2025-10-01",824700,{"date":1549,"open":667,"high":823,"low":676,"close":726,"change":618,"percent_change":1550,"volume":1551,"transactions":9,"vwap":726},"2025-09-30",-2.07,841500,{"date":1553,"open":745,"high":951,"low":795,"close":744,"change":444,"percent_change":109,"volume":1554,"transactions":9,"vwap":744},"2025-09-29",917400,{"date":1556,"open":950,"high":941,"low":841,"close":988,"change":486,"percent_change":258,"volume":1557,"transactions":9,"vwap":988},"2025-09-26",586700,{"date":1559,"open":737,"high":740,"low":786,"close":950,"change":114,"percent_change":296,"volume":1560,"transactions":9,"vwap":950},"2025-09-25",505900,{"date":1562,"open":745,"high":927,"low":1132,"close":740,"change":114,"percent_change":296,"volume":1563,"transactions":9,"vwap":740},"2025-09-24",851900,{"date":1565,"open":738,"high":1566,"low":740,"close":951,"change":486,"percent_change":258,"volume":1567,"transactions":9,"vwap":951},"2025-09-23",13.84,655300,{"date":1569,"open":1570,"high":1571,"low":745,"close":745,"change":1477,"percent_change":1550,"volume":1572,"transactions":9,"vwap":745},"2025-09-22",13.98,14.02,865100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":306,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-09-19",14.11,14.22,13.97,13.99,-0.36,1331000,{"date":1582,"open":1583,"high":1575,"low":1584,"close":1585,"change":70,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-18",14.05,13.88,14.04,0.36,488800,{"date":1589,"open":1578,"high":1590,"low":934,"close":1578,"change":530,"percent_change":357,"volume":1591,"transactions":9,"vwap":1578},"2025-09-17",14.31,642200,{"date":1593,"open":1594,"high":1594,"low":934,"close":1570,"change":1316,"percent_change":1527,"volume":1595,"transactions":9,"vwap":1570},"2025-09-16",14.24,587700,{"date":1597,"open":1598,"high":1599,"low":1575,"close":1600,"change":853,"percent_change":169,"volume":1601,"transactions":9,"vwap":1600},"2025-09-15",14.27,14.3,14.23,549800,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":514,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-09-12",14.4,14.15,14.17,-1.8,468400,{"date":1610,"open":1611,"high":1612,"low":1598,"close":1613,"change":391,"percent_change":618,"volume":813,"transactions":9,"vwap":1613},"2025-09-11",14.52,14.62,14.43,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":391,"percent_change":618,"volume":1620,"transactions":9,"vwap":1619},"2025-09-10",14.5,14.58,14.36,14.47,492500,{"date":1622,"open":1623,"high":1624,"low":1619,"close":1625,"change":269,"percent_change":1096,"volume":792,"transactions":9,"vwap":1625},"2025-09-09",14.57,14.67,14.51,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1034,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-08",14.72,14.8,14.56,14.64,-0.68,782800,{"date":1635,"open":1636,"high":175,"low":1617,"close":1637,"change":357,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-09-05",14.75,14.74,0.48,483900,{"date":1641,"open":1594,"high":1642,"low":1600,"close":1624,"change":1638,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1624},"2025-09-04",14.68,3.38,748200,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":155,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-09-03",13.96,14.2,14.19,1.28,326700,{"date":1653,"open":1654,"high":1166,"low":1655,"close":1656,"change":19,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-02",14.06,13.83,14.01,-1.13,551000,{"date":1660,"open":1585,"high":1649,"low":1661,"close":1606,"change":487,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1606},"2025-08-29",14,1.21,374700,{"date":1665,"open":1585,"high":1583,"low":934,"close":1661,"change":114,"percent_change":890,"volume":1666,"transactions":9,"vwap":1661},"2025-08-28",382600,{"date":1668,"open":1585,"high":1669,"low":940,"close":933,"change":114,"percent_change":890,"volume":1670,"transactions":9,"vwap":933},"2025-08-27",14.12,449100,{"date":1672,"open":1673,"high":1161,"low":1674,"close":1654,"change":26,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1654},"2025-08-26",13.92,13.91,0.72,415400,{"date":1678,"open":1583,"high":1679,"low":1647,"close":1647,"change":444,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1647},"2025-08-25",14.13,-1.27,338900,{"date":1683,"open":737,"high":1649,"low":846,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-08-22",14.14,0.56,4.12,639600,{"date":1689,"open":941,"high":837,"low":836,"close":939,"change":1316,"percent_change":1690,"volume":1691,"transactions":9,"vwap":939},"2025-08-21",-1.81,408700,{"date":1693,"open":1694,"high":940,"low":945,"close":1655,"change":51,"percent_change":198,"volume":1695,"transactions":9,"vwap":1655},"2025-08-20",13.81,561100,{"date":1697,"open":762,"high":928,"low":847,"close":1113,"change":1354,"percent_change":1277,"volume":1698,"transactions":9,"vwap":1113},"2025-08-19",505800,{"date":1700,"open":753,"high":951,"low":847,"close":762,"change":1034,"percent_change":1701,"volume":1702,"transactions":9,"vwap":762},"2025-08-18",-0.73,394000,{"date":1704,"open":740,"high":1118,"low":753,"close":841,"change":1375,"percent_change":1705,"volume":1706,"transactions":9,"vwap":841},"2025-08-15",-0.58,441500,{"date":1708,"open":846,"high":951,"low":753,"close":745,"change":1095,"percent_change":1709,"volume":1710,"transactions":9,"vwap":745},"2025-08-14",-0.87,344600,{"date":1712,"open":992,"high":927,"low":836,"close":920,"change":797,"percent_change":1713,"volume":1714,"transactions":9,"vwap":920},"2025-08-13",2.22,455400,{"date":1716,"open":732,"high":786,"low":732,"close":762,"change":861,"percent_change":862,"volume":1717,"transactions":9,"vwap":762},"2025-08-12",475300,{"date":1719,"open":719,"high":744,"low":870,"close":727,"change":1095,"percent_change":1096,"volume":1720,"transactions":9,"vwap":727},"2025-08-11",377900,{"date":1722,"open":801,"high":762,"low":960,"close":720,"change":695,"percent_change":1723,"volume":1724,"transactions":9,"vwap":720},"2025-08-08",0.9,429400,{"date":1726,"open":727,"high":762,"low":895,"close":727,"change":365,"percent_change":1727,"volume":1728,"transactions":9,"vwap":727},"2025-08-07",0.68,541800,{"date":1730,"open":731,"high":847,"low":1233,"close":726,"change":392,"percent_change":972,"volume":1731,"transactions":9,"vwap":726},"2025-08-06",943700,{"date":1733,"open":747,"high":951,"low":739,"close":852,"change":1034,"percent_change":1701,"volume":1734,"transactions":9,"vwap":852},"2025-08-05",491300,{"date":1736,"open":744,"high":1107,"low":725,"close":747,"change":715,"percent_change":1737,"volume":1738,"transactions":9,"vwap":747},"2025-08-04",1.71,712000,{"date":1740,"open":796,"high":725,"low":823,"close":831,"change":357,"percent_change":997,"volume":1741,"transactions":9,"vwap":831},"2025-08-01",602600,{"date":1743,"open":1132,"high":950,"low":732,"close":822,"change":228,"percent_change":1744,"volume":1745,"transactions":9,"vwap":822},"2025-07-31",-2.48,950500,{"date":1747,"open":1661,"high":1656,"low":747,"close":738,"change":683,"percent_change":1076,"volume":1748,"transactions":9,"vwap":738},"2025-07-30",526200,{"date":1750,"open":934,"high":1577,"low":1655,"close":1751,"change":531,"percent_change":1157,"volume":1752,"transactions":9,"vwap":1751},"2025-07-29",13.94,318400,{"date":1754,"open":1583,"high":1605,"low":920,"close":928,"change":890,"percent_change":1337,"volume":1755,"transactions":9,"vwap":928},"2025-07-28",346100,{"date":1757,"open":1585,"high":1669,"low":1570,"close":1161,"change":164,"percent_change":861,"volume":1758,"transactions":9,"vwap":1161},"2025-07-25",387300,{"date":1760,"open":1656,"high":1600,"low":1578,"close":1585,"change":337,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1585},"2025-07-24",-0.64,430200,{"date":1764,"open":1571,"high":1765,"low":1661,"close":1679,"change":695,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1679},"2025-07-23",14.16,0.86,419700,{"date":1769,"open":1584,"high":1161,"low":1584,"close":1656,"change":247,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1656},"2025-07-22",0.94,421500,{"date":1773,"open":927,"high":934,"low":941,"close":1584,"change":26,"percent_change":1212,"volume":1774,"transactions":9,"vwap":1584},"2025-07-21",425900,{"date":1776,"open":1751,"high":1656,"low":837,"close":1118,"change":1034,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1118},"2025-07-18",-0.72,388300,{"date":1780,"open":1751,"high":1165,"low":1584,"close":1584,"change":1375,"percent_change":1781,"volume":1762,"transactions":9,"vwap":1584},"2025-07-17",-0.57,{"date":1783,"open":1123,"high":1570,"low":941,"close":1647,"change":258,"percent_change":78,"volume":1784,"transactions":9,"vwap":1647},"2025-07-16",537000,{"date":1786,"open":1661,"high":1654,"low":1113,"close":1694,"change":645,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1694},"2025-07-15",-1.36,393200,{"date":1790,"open":1583,"high":1605,"low":934,"close":1661,"change":218,"percent_change":496,"volume":1791,"transactions":9,"vwap":1661},"2025-07-14",475400,{"date":1793,"open":1575,"high":1605,"low":1570,"close":1161,"change":218,"percent_change":496,"volume":1794,"transactions":9,"vwap":1161},"2025-07-11",439300,{"date":1796,"open":1576,"high":1797,"low":1161,"close":1684,"change":1034,"percent_change":92,"volume":1798,"transactions":9,"vwap":1684},"2025-07-10",14.28,513900,{"date":1800,"open":1600,"high":1599,"low":1605,"close":1594,"change":365,"percent_change":1206,"volume":1801,"transactions":9,"vwap":1594},"2025-07-09",334400,{"date":1803,"open":1679,"high":1590,"low":1804,"close":1605,"change":51,"percent_change":287,"volume":1805,"transactions":9,"vwap":1605},"2025-07-08",14.1,425500,{"date":1807,"open":1598,"high":1808,"low":1809,"close":1575,"change":683,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1575},"2025-07-07",14.42,14.09,-1.6,466000,{"date":1813,"open":1814,"high":1613,"low":1814,"close":1815,"change":26,"percent_change":1816,"volume":902,"transactions":9,"vwap":1815},"2025-07-03",14.21,14.34,0.7,{"date":1818,"open":1661,"high":1590,"low":1647,"close":1594,"change":874,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1594},"2025-07-02",1.79,720100,{"date":1822,"open":1655,"high":1606,"low":1127,"close":1578,"change":695,"percent_change":428,"volume":1823,"transactions":9,"vwap":1578},"2025-07-01",609900,{"date":1825,"open":945,"high":1673,"low":781,"close":1123,"change":645,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1123},"2025-06-30",-1.35,740800,{"date":1829,"open":1684,"high":1765,"low":940,"close":1654,"change":114,"percent_change":890,"volume":1830,"transactions":9,"vwap":1654},"2025-06-27",722800,{"date":1832,"open":934,"high":1669,"low":1674,"close":1809,"change":155,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1809},"2025-06-26",1.29,525800,{"date":1836,"open":1584,"high":1656,"low":927,"close":1674,"change":587,"percent_change":587,"volume":1837,"transactions":9,"vwap":1674},"2025-06-25",587200,{"date":1839,"open":1123,"high":1571,"low":927,"close":1674,"change":558,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1674},"2025-06-24",1.02,514500,{"date":1843,"open":740,"high":927,"low":847,"close":1127,"change":51,"percent_change":198,"volume":1844,"transactions":9,"vwap":1127},"2025-06-23",485700,{"date":1846,"open":950,"high":1118,"low":841,"close":945,"change":70,"percent_change":848,"volume":1847,"transactions":9,"vwap":945},"2025-06-20",899400,{"date":1849,"open":753,"high":928,"low":786,"close":988,"change":357,"percent_change":1119,"volume":1850,"transactions":9,"vwap":988},"2025-06-18",520900,{"date":1852,"open":941,"high":1123,"low":753,"close":1132,"change":782,"percent_change":1359,"volume":1853,"transactions":9,"vwap":1132},"2025-06-17",683900,{"date":1855,"open":1679,"high":1649,"low":927,"close":1584,"change":1095,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1584},"2025-06-16",-0.86,581000,{"date":1859,"open":1571,"high":1600,"low":1751,"close":1661,"change":326,"percent_change":1478,"volume":1860,"transactions":9,"vwap":1661},"2025-06-13",584500,{"date":1862,"open":1161,"high":1815,"low":1584,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-06-12",14.32,0.43,3.1,708900,{"date":1868,"open":1578,"high":1161,"low":1584,"close":1117,"change":896,"percent_change":880,"volume":1869,"transactions":9,"vwap":1117},"2025-06-11",452500,{"date":1871,"open":1655,"high":940,"low":951,"close":1674,"change":787,"percent_change":1009,"volume":1872,"transactions":9,"vwap":1674},"2025-06-10",355900,{"date":1874,"open":745,"high":1566,"low":988,"close":941,"change":787,"percent_change":248,"volume":1875,"transactions":9,"vwap":941},"2025-06-09",363200,{"date":1877,"open":761,"high":945,"low":847,"close":753,"change":51,"percent_change":797,"volume":1878,"transactions":9,"vwap":753},"2025-06-06",374800,{"date":1880,"open":767,"high":737,"low":760,"close":905,"change":715,"percent_change":1881,"volume":1882,"transactions":9,"vwap":905},"2025-06-05",1.73,553200,{"date":1884,"open":802,"high":719,"low":712,"close":767,"change":114,"percent_change":296,"volume":1885,"transactions":9,"vwap":767},"2025-06-04",358900,{"date":1887,"open":667,"high":755,"low":677,"close":801,"change":198,"percent_change":1713,"volume":1888,"transactions":9,"vwap":801},"2025-06-03",560300,{"date":1890,"open":653,"high":714,"low":1224,"close":652,"change":1095,"percent_change":1891,"volume":1892,"transactions":9,"vwap":652},"2025-06-02",-0.91,377500,{"date":1894,"open":895,"high":895,"low":675,"close":660,"change":207,"percent_change":1680,"volume":1895,"transactions":9,"vwap":660},"2025-05-30",553500,{"date":1897,"open":732,"high":822,"low":726,"close":801,"change":258,"percent_change":1898,"volume":1899,"transactions":9,"vwap":801},"2025-05-29",1.14,314100,{"date":1901,"open":659,"high":767,"low":652,"close":689,"change":70,"percent_change":885,"volume":1902,"transactions":9,"vwap":689},"2025-05-28",411900,{"date":1904,"open":662,"high":731,"low":661,"close":714,"change":487,"percent_change":1905,"volume":1906,"transactions":9,"vwap":714},"2025-05-27",1.31,591800,{"date":1908,"open":643,"high":653,"low":643,"close":1062,"change":337,"percent_change":1229,"volume":1909,"transactions":9,"vwap":1062},"2025-05-23",578400,{"date":1911,"open":652,"high":803,"low":1039,"close":667,"change":218,"percent_change":1068,"volume":1912,"transactions":9,"vwap":667},"2025-05-22",615600,{"date":1914,"open":745,"high":1107,"low":675,"close":662,"change":1057,"percent_change":1915,"volume":1916,"transactions":9,"vwap":662},"2025-05-21",-5.13,704200,{"date":1918,"open":1113,"high":1577,"low":1113,"close":927,"change":435,"percent_change":348,"volume":1919,"transactions":9,"vwap":927},"2025-05-20",323300,{"date":1921,"open":912,"high":940,"low":1107,"close":1674,"change":269,"percent_change":148,"volume":1922,"transactions":9,"vwap":1674},"2025-05-19",662500,{"date":1924,"open":1661,"high":1684,"low":1577,"close":1585,"change":70,"percent_change":1586,"volume":1925,"transactions":9,"vwap":1585},"2025-05-16",417400,{"date":1927,"open":939,"high":1656,"low":836,"close":1578,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1578},"2025-05-15",0.45,3.32,717700,{"date":1932,"open":732,"high":1132,"low":731,"close":786,"change":1119,"percent_change":1933,"volume":1934,"transactions":9,"vwap":786},"2025-05-14",3.91,1079800,{"date":1936,"open":661,"high":711,"low":879,"close":713,"change":695,"percent_change":522,"volume":1937,"transactions":9,"vwap":713},"2025-05-13",393000,{"date":1939,"open":694,"high":1062,"low":654,"close":1251,"change":287,"percent_change":1713,"volume":1940,"transactions":9,"vwap":1251},"2025-05-12",613800,{"date":1942,"open":1013,"high":1325,"low":556,"close":1067,"change":207,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1067},"2025-05-09",-1.33,558600,{"date":1946,"open":626,"high":760,"low":601,"close":654,"change":1176,"percent_change":1947,"volume":1948,"transactions":9,"vwap":654},"2025-05-08",6.58,848500,{"date":1950,"open":1951,"high":1397,"low":483,"close":1421,"change":530,"percent_change":531,"volume":1952,"transactions":9,"vwap":1421},"2025-05-07",12.07,437600,{"date":1954,"open":1955,"high":537,"low":1956,"close":1400,"change":444,"percent_change":1444,"volume":1957,"transactions":9,"vwap":1400},"2025-05-06",12.14,11.96,350900,{"date":1959,"open":1438,"high":1188,"low":537,"close":1397,"change":19,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1397},"2025-05-05",-1.3,341400,{"date":1963,"open":616,"high":1211,"low":1401,"close":1024,"change":155,"percent_change":749,"volume":1964,"transactions":9,"vwap":1024},"2025-05-02",333200,{"date":1966,"open":1211,"high":1453,"low":1955,"close":521,"change":444,"percent_change":1967,"volume":1968,"transactions":9,"vwap":521},"2025-05-01",-1.46,384700,{"date":1970,"open":1955,"high":609,"low":1412,"close":1024,"change":51,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1024},"2025-04-30",0.33,634600,{"date":1974,"open":1407,"high":1022,"low":484,"close":1184,"change":36,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1184},"2025-04-29",1.57,670700,{"date":1978,"open":1402,"high":521,"low":1402,"close":1183,"change":36,"percent_change":376,"volume":1979,"transactions":9,"vwap":1183},"2025-04-28",343100,{"date":1981,"open":462,"high":529,"low":345,"close":1402,"change":748,"percent_change":1737,"volume":1982,"transactions":9,"vwap":1402},"2025-04-25",288000,{"date":1984,"open":420,"high":454,"low":375,"close":1448,"change":558,"percent_change":1662,"volume":1985,"transactions":9,"vwap":1448},"2025-04-24",369700,{"date":1987,"open":452,"high":1421,"low":1988,"close":346,"change":1375,"percent_change":1229,"volume":1989,"transactions":9,"vwap":346},"2025-04-23",11.54,592800,{"date":1991,"open":374,"high":460,"low":304,"close":442,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":442},"2025-04-22",0.49,4.39,626000,{"date":179,"open":313,"high":313,"low":305,"close":324,"change":218,"percent_change":1376,"volume":1996,"transactions":9,"vwap":324},445800]