[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DX":3,"homepage-market-summary":30,"stock-historical-DX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"DX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Dynex Capital, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Dynex Capital Inc is a real estate investment trust (REIT) focused on delivering dividends supported by long term returns from investments in mortgage assets backed by U.S. housing and commercial real estate. The Company is internally managed and mainly invests in residential and commercial mortgage-backed securities (RMBS and CMBS), which are Agency securities guaranteed by U.S. government-sponsored enterprises (GSEs). It manages interest rate, prepayment, spread, liquidity, and counterparty risks and operates through one reportable segment investing in MBS funded with repurchase agreements and equity.","28","Glen Allen, VA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.08,11.11,11.165,10.88,11.14,-0.06,-0.54,9008900.650837,37460,11.0201,195,1.08,385313.18511659856,5.2,9381,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.93,5098520,1860959767.578811,-3.32,"2025-04-21",[183,184,194,204,214,224,232,242,252,261,270,280,290,301,310,320,330,340,350,360,369,377,385,393,401,410,417,427,436,446,456,465,474,482,488,496,504,511,519,525,532,541,549,555,562,568,574,583,589,596,603,609,617,625,632,640,647,654,660,663,667,671,676,682,685,688,692,696,701,704,708,712,716,719,725,728,733,736,741,745,749,754,758,763,766,770,775,779,782,785,790,794,799,802,806,809,813,818,822,826,834,840,843,847,852,859,866,873,879,886,893,900,906,912,918,922,928,933,937,941,945,948,951,955,960,963,967,970,974,979,986,992,996,1000,1005,1011,1014,1017,1020,1023,1027,1030,1034,1038,1042,1046,1049,1055,1060,1065,1070,1076,1081,1087,1092,1098,1104,1107,1111,1117,1121,1125,1128,1133,1139,1142,1146,1151,1155,1162,1170,1175,1183,1189,1196,1203,1208,1214,1221,1227,1230,1233,1236,1240,1243,1248,1252,1255,1259,1263,1266,1269,1273,1277,1280,1284,1288,1291,1294,1298,1302,1306,1312,1315,1318,1321,1324,1327,1330,1333,1336,1340,1344,1349,1352,1356,1359,1363,1366,1370,1374,1377,1380,1384,1387,1391,1395,1398,1401,1405,1409,1412,1416,1419,1422,1426,1430,1433,1437,1440,1444,1447,1450,1454,1458,1461,1465,1469,1474,1479,1483,1489,1494,1499,1504,1508,1514,1520,1526,1532,1537,1541,1546,1551,1554,1557,1561,1566,1568,1571,1574,1578,1583,1588,1592,1595,1598,1601,1605,1609,1613,1616,1619,1623,1626,1629,1632,1635,1639,1643,1647,1651,1654,1657,1660,1664,1668,1672,1675,1678,1681,1684,1687,1690,1694,1697,1700,1704,1707,1710,1713,1716,1719,1722,1726,1730,1733,1739,1742,1746,1751,1754,1760,1763,1767,1771,1774,1777,1780,1783,1787,1790,1793,1797,1801,1805,1808,1812,1815,1818,1826,1832,1835,1839,1842,1845,1849,1852,1855,1858,1862,1865,1869,1872,1875,1878,1882,1885,1888,1891,1894,1898,1901,1907,1914],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",11.49,11.5256,11.135,-0.25,-2.19,6541844.480424,30059,11.2368,{"date":195,"open":196,"high":186,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",11.35,11.26,11.39,0.06,0.53,6139333.075501,29420,11.3701,{"date":205,"open":197,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",11.5,11.15,11.33,-0.01,-0.09,8153661.866988,34757,11.3641,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",11.41,11.4235,11.115,11.34,0,9250813.059848,36480,11.2833,{"date":225,"open":226,"high":227,"low":208,"close":219,"change":228,"percent_change":180,"volume":229,"transactions":230,"vwap":231},"2026-09-24",11.73,11.7624,-0.39,9292759.798738,36044,11.4835,{"date":233,"open":234,"high":235,"low":236,"close":226,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",12.07,12.0846,11.705,-0.37,-3.06,9701408.408035,35515,11.8214,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":166,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",12.12,12.25,12.08,12.1,0.25,5554661.949062,24454,12.1457,{"date":253,"open":247,"high":254,"low":255,"close":234,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",12.17,12.015,-0.11,-0.9,5241096.454482,24295,12.0997,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":256,"percent_change":257,"volume":267,"transactions":268,"vwap":269},"2026-09-18",12.29,12.31,12.165,12.18,14885818.399075,30100,12.2047,{"date":271,"open":272,"high":273,"low":274,"close":263,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",12.32,12.425,12.28,0.13,1.07,6560067.238935,30948,12.3279,{"date":281,"open":245,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",12.3478,12.03,12.16,-0.07,-0.57,8326883.266608,32481,12.1761,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",12.41,12.455,12.2,12.23,-0.18,-1.45,5593811.90282,24953,12.3284,{"date":302,"open":303,"high":304,"low":305,"close":292,"change":256,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",12.52,12.5699,12.34,-0.88,6530866.134565,28725,12.4222,{"date":311,"open":312,"high":313,"low":314,"close":303,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",12.63,12.693,12.47,-0.04,-0.32,6904421.740223,32278,12.5324,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",12.77,12.5,12.56,-0.27,-2.1,7974421.974203,33352,12.5951,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":20,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",12.92,12.965,12.825,12.83,-0.47,3244005.815058,21407,12.8839,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":209,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",12.9,13.015,12.88,12.89,-0.08,4508958.797121,26120,12.949,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",12.78,12.96,12.74,0.07,0.55,2861798.29934,18813,12.8977,{"date":361,"open":362,"high":344,"low":363,"close":335,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",12.85,12.73,0.08,0.63,4085587.127575,22789,12.8017,{"date":370,"open":354,"high":352,"low":371,"close":372,"change":373,"percent_change":364,"volume":374,"transactions":375,"vwap":376},"2026-09-02",12.71,12.75,0.01,4907733.15626,22396,12.7454,{"date":378,"open":379,"high":344,"low":371,"close":354,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",12.84,-0.15,-1.16,4884066.916912,24285,12.7681,{"date":386,"open":387,"high":388,"low":335,"close":345,"change":389,"percent_change":380,"volume":390,"transactions":391,"vwap":392},"2026-08-31",12.87,13.02,-0.02,4977550.316682,25944,12.9149,{"date":394,"open":395,"high":396,"low":387,"close":397,"change":373,"percent_change":364,"volume":398,"transactions":399,"vwap":400},"2026-08-28",12.95,12.98,12.91,3080043.792721,16446,12.9232,{"date":402,"open":379,"high":403,"low":404,"close":342,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",12.94,12.82,0.02,0.16,3593137.97225,19849,12.8928,{"date":411,"open":388,"high":388,"low":387,"close":344,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",-0.13,-1,3022543.487024,17425,12.9115,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":315,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",13.06,13.09,12.93,13.01,-0.31,4281995.466838,20060,12.9909,{"date":428,"open":429,"high":430,"low":403,"close":431,"change":405,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",13.03,13.1,13.05,0.15,5397417.20847,21419,13.0353,{"date":437,"open":438,"high":439,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",13.15,13.1835,12.995,-0.22,-1.66,4667592.832867,17835,13.0667,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":346,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",13.29,13.38,13.18,13.25,-0.6,5607724.451485,23050,13.2587,{"date":457,"open":451,"high":458,"low":459,"close":460,"change":432,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",13.4,13.235,13.33,1.14,6990794.629311,29334,13.3148,{"date":466,"open":467,"high":468,"low":469,"close":450,"change":106,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",13.08,13.19,13.025,0.84,5225305.644099,22820,13.1358,{"date":475,"open":420,"high":476,"low":477,"close":478,"change":373,"percent_change":364,"volume":479,"transactions":480,"vwap":481},"2026-08-17",13.12,13.019,13.07,4814065.056008,21058,13.0769,{"date":483,"open":388,"high":484,"low":388,"close":419,"change":53,"percent_change":46,"volume":485,"transactions":486,"vwap":487},"2026-08-14",13.14,2965812.860108,28508,13.0771,{"date":489,"open":431,"high":490,"low":491,"close":388,"change":72,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",13.0689,13,0.39,4278512.456717,19870,13.0315,{"date":497,"open":498,"high":499,"low":395,"close":500,"change":53,"percent_change":46,"volume":501,"transactions":502,"vwap":503},"2026-08-12",12.99,13.0899,12.97,5153821.099522,31431,13.0017,{"date":505,"open":506,"high":353,"low":354,"close":421,"change":432,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",12.79,1.17,3517407.294224,30569,12.8866,{"date":512,"open":342,"high":342,"low":513,"close":352,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",12.67,-0.17,-1.31,5323648.031647,32249,12.7595,{"date":520,"open":344,"high":431,"low":362,"close":395,"change":521,"percent_change":80,"volume":522,"transactions":523,"vwap":524},"2026-08-07",0.14,5126177.667481,29509,12.976,{"date":526,"open":387,"high":396,"low":527,"close":528,"change":315,"percent_change":423,"volume":529,"transactions":530,"vwap":531},"2026-08-06",12.785,12.81,5642635.66908,28350,12.8451,{"date":533,"open":528,"high":534,"low":535,"close":362,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",12.86,12.62,0.09,0.71,4683798.950497,30554,12.7493,{"date":542,"open":543,"high":352,"low":544,"close":545,"change":72,"percent_change":492,"volume":546,"transactions":547,"vwap":548},"2026-08-04",12.72,12.61,12.76,7617325.890587,44894,12.7091,{"date":550,"open":372,"high":551,"low":513,"close":371,"change":220,"percent_change":220,"volume":552,"transactions":553,"vwap":554},"2026-08-03",12.865,5073692.426325,34149,12.7352,{"date":556,"open":362,"high":362,"low":557,"close":371,"change":256,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",12.595,-0.86,4384955.769409,28072,12.6717,{"date":563,"open":345,"high":345,"low":564,"close":404,"change":209,"percent_change":346,"volume":565,"transactions":566,"vwap":567},"2026-07-30",12.64,5049257.222985,26313,12.772,{"date":569,"open":534,"high":403,"low":506,"close":335,"change":346,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",-0.62,4949579.404945,28929,12.8735,{"date":575,"open":564,"high":576,"low":577,"close":397,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",12.925,12.6,0.27,2.14,6195860.572397,27429,12.8119,{"date":584,"open":564,"high":506,"low":564,"close":564,"change":53,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",0.32,5068025.39693,25114,12.691,{"date":590,"open":535,"high":591,"low":592,"close":577,"change":220,"percent_change":220,"volume":593,"transactions":594,"vwap":595},"2026-07-24",12.755,12.58,5291906.626202,25675,12.6405,{"date":597,"open":513,"high":363,"low":598,"close":577,"change":599,"percent_change":86,"volume":600,"transactions":601,"vwap":602},"2026-07-23",12.53,-0.35,7239509.057688,26845,12.6064,{"date":604,"open":420,"high":605,"low":344,"close":395,"change":285,"percent_change":21,"volume":606,"transactions":607,"vwap":608},"2026-07-22",13.1113,8558895.560792,31170,12.9439,{"date":610,"open":611,"high":448,"low":491,"close":388,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",13.24,-0.1,-0.76,8558747.95611,35190,13.1042,{"date":618,"open":449,"high":619,"low":388,"close":476,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",13.44,-0.21,-1.58,9816806.2948,49128,13.1738,{"date":626,"open":627,"high":628,"low":629,"close":460,"change":95,"percent_change":630,"volume":631,"transactions":9,"vwap":460},"2026-07-17",13.5,13.55,13.26,-1.48,7217000,{"date":633,"open":634,"high":635,"low":460,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-16",13.36,13.59,13.53,0.21,1.58,5168700,{"date":641,"open":629,"high":642,"low":629,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-15",13.57,13.32,0.1,0.76,9140100,{"date":648,"open":649,"high":458,"low":467,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-14",13.11,13.22,0.24,1.85,8276700,{"date":655,"open":656,"high":657,"low":403,"close":396,"change":514,"percent_change":658,"volume":659,"transactions":9,"vwap":396},"2026-07-13",13.13,13.17,-1.29,4614500,{"date":661,"open":468,"high":650,"low":478,"close":438,"change":220,"percent_change":220,"volume":662,"transactions":9,"vwap":438},"2026-07-10",2365300,{"date":664,"open":665,"high":650,"low":395,"close":438,"change":275,"percent_change":174,"volume":666,"transactions":9,"vwap":438},"2026-07-09",13.04,4599000,{"date":668,"open":649,"high":438,"low":500,"close":388,"change":380,"percent_change":669,"volume":670,"transactions":9,"vwap":388},"2026-07-08",-1.14,3808900,{"date":672,"open":629,"high":673,"low":420,"close":657,"change":285,"percent_change":674,"volume":675,"transactions":9,"vwap":657},"2026-07-07",13.31,-0.53,4221600,{"date":677,"open":665,"high":678,"low":498,"close":611,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":611},"2026-07-06",13.27,0.23,1.77,3927200,{"date":683,"open":431,"high":467,"low":332,"close":422,"change":72,"percent_change":492,"volume":684,"transactions":9,"vwap":422},"2026-07-02",3917200,{"date":686,"open":419,"high":467,"low":353,"close":353,"change":380,"percent_change":669,"volume":687,"transactions":9,"vwap":353},"2026-07-01",6673400,{"date":689,"open":690,"high":451,"low":467,"close":649,"change":285,"percent_change":674,"volume":691,"transactions":9,"vwap":649},"2026-06-30",13.16,8124200,{"date":693,"open":656,"high":450,"low":396,"close":450,"change":53,"percent_change":694,"volume":695,"transactions":9,"vwap":450},"2026-06-29",0.3,5954200,{"date":697,"open":430,"high":698,"low":665,"close":484,"change":72,"percent_change":699,"volume":700,"transactions":9,"vwap":484},"2026-06-26",13.23,0.38,11128100,{"date":702,"open":422,"high":649,"low":353,"close":420,"change":364,"percent_change":145,"volume":703,"transactions":9,"vwap":420},"2026-06-25",3413500,{"date":705,"open":500,"high":656,"low":395,"close":422,"change":536,"percent_change":706,"volume":707,"transactions":9,"vwap":422},"2026-06-24",0.7,4392600,{"date":709,"open":352,"high":498,"low":354,"close":332,"change":364,"percent_change":710,"volume":711,"transactions":9,"vwap":332},"2026-06-23",0.62,3922600,{"date":713,"open":534,"high":500,"low":335,"close":379,"change":441,"percent_change":714,"volume":715,"transactions":9,"vwap":379},"2026-06-22",-1.68,5608100,{"date":717,"open":476,"high":657,"low":422,"close":419,"change":373,"percent_change":364,"volume":718,"transactions":9,"vwap":419},"2026-06-18",7188500,{"date":720,"open":721,"high":611,"low":422,"close":431,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":431},"2026-06-17",13.21,-0.16,-1.21,6479800,{"date":726,"open":450,"high":643,"low":438,"close":721,"change":106,"percent_change":470,"volume":727,"transactions":9,"vwap":721},"2026-06-16",6033400,{"date":729,"open":478,"high":611,"low":491,"close":430,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":430},"2026-06-15",0.17,1.31,4517200,{"date":734,"open":395,"high":498,"low":362,"close":421,"change":166,"percent_change":679,"volume":735,"transactions":9,"vwap":421},"2026-06-12",3058100,{"date":737,"open":379,"high":353,"low":738,"close":342,"change":521,"percent_change":739,"volume":740,"transactions":9,"vwap":342},"2026-06-11",12.8,1.1,3734100,{"date":742,"open":396,"high":422,"low":372,"close":545,"change":95,"percent_change":743,"volume":744,"transactions":9,"vwap":545},"2026-06-10",-1.54,3918400,{"date":746,"open":379,"high":491,"low":335,"close":353,"change":679,"percent_change":747,"volume":748,"transactions":9,"vwap":353},"2026-06-09",1.81,4796300,{"date":750,"open":353,"high":498,"low":371,"close":363,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":363},"2026-06-08",-0.14,-1.09,3333400,{"date":755,"open":421,"high":388,"low":534,"close":387,"change":751,"percent_change":756,"volume":757,"transactions":9,"vwap":387},"2026-06-05",-1.08,2955400,{"date":759,"open":344,"high":478,"low":379,"close":422,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":422},"2026-06-04",0.22,1.72,3017500,{"date":764,"open":738,"high":534,"low":363,"close":506,"change":346,"percent_change":570,"volume":765,"transactions":9,"vwap":506},"2026-06-03",2974400,{"date":767,"open":500,"high":665,"low":335,"close":387,"change":612,"percent_change":768,"volume":769,"transactions":9,"vwap":387},"2026-06-02",-0.77,3744800,{"date":771,"open":397,"high":467,"low":534,"close":500,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":500},"2026-06-01",-0.12,-0.92,3535900,{"date":776,"open":429,"high":430,"low":388,"close":420,"change":199,"percent_change":777,"volume":778,"transactions":9,"vwap":420},"2026-05-29",0.46,3689700,{"date":780,"open":491,"high":431,"low":421,"close":429,"change":389,"percent_change":380,"volume":781,"transactions":9,"vwap":429},"2026-05-28",2627300,{"date":783,"open":498,"high":690,"low":500,"close":431,"change":72,"percent_change":699,"volume":784,"transactions":9,"vwap":431},"2026-05-27",3267800,{"date":786,"open":528,"high":388,"low":372,"close":491,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":491},"2026-05-26",0.28,2.2,4921900,{"date":791,"open":342,"high":421,"low":371,"close":543,"change":412,"percent_change":792,"volume":793,"transactions":9,"vwap":543},"2026-05-22",-1.01,4830900,{"date":795,"open":796,"high":397,"low":797,"close":362,"change":389,"percent_change":722,"volume":798,"transactions":9,"vwap":362},"2026-05-21",12.66,12.57,6217600,{"date":800,"open":335,"high":332,"low":543,"close":387,"change":536,"percent_change":706,"volume":801,"transactions":9,"vwap":387},"2026-05-20",6383900,{"date":803,"open":342,"high":421,"low":322,"close":352,"change":620,"percent_change":804,"volume":805,"transactions":9,"vwap":352},"2026-05-19",-1.62,6083000,{"date":807,"open":388,"high":476,"low":500,"close":498,"change":405,"percent_change":432,"volume":808,"transactions":9,"vwap":498},"2026-05-18",4863400,{"date":810,"open":431,"high":430,"low":342,"close":500,"change":751,"percent_change":811,"volume":812,"transactions":9,"vwap":500},"2026-05-15",-1.07,4417100,{"date":814,"open":629,"high":815,"low":430,"close":649,"change":346,"percent_change":816,"volume":817,"transactions":9,"vwap":649},"2026-05-14",13.3,-0.61,3725700,{"date":819,"open":815,"high":643,"low":450,"close":468,"change":256,"percent_change":820,"volume":821,"transactions":9,"vwap":468},"2026-05-13",-0.83,4768600,{"date":823,"open":449,"high":458,"low":698,"close":815,"change":285,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-05-12",-0.52,3974700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":315,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-11",13.42,13.47,13.35,13.37,-0.3,4279300,{"date":835,"open":673,"high":836,"low":673,"close":837,"change":536,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-08",13.45,13.41,0.68,4289300,{"date":841,"open":830,"high":634,"low":721,"close":643,"change":116,"percent_change":441,"volume":842,"transactions":9,"vwap":643},"2026-05-07",3246800,{"date":844,"open":458,"high":836,"low":845,"close":830,"change":373,"percent_change":355,"volume":846,"transactions":9,"vwap":830},"2026-05-06",13.34,3199500,{"date":848,"open":448,"high":849,"low":698,"close":845,"change":364,"percent_change":850,"volume":851,"transactions":9,"vwap":845},"2026-05-05",13.39,0.6,3304900,{"date":853,"open":854,"high":855,"low":856,"close":629,"change":423,"percent_change":857,"volume":858,"transactions":9,"vwap":629},"2026-05-04",13.49,13.51,13.2,-2.28,5144900,{"date":860,"open":861,"high":862,"low":863,"close":642,"change":864,"percent_change":237,"volume":865,"transactions":9,"vwap":642},"2026-05-01",13.62,13.68,13.54,-0.05,4318600,{"date":867,"open":868,"high":869,"low":628,"close":861,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":861},"2026-04-30",13.58,13.76,0.12,0.89,4098600,{"date":874,"open":862,"high":875,"low":619,"close":627,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":627},"2026-04-29",13.69,-0.24,-1.75,4816100,{"date":880,"open":881,"high":882,"low":862,"close":883,"change":864,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-28",13.82,13.83,13.74,-0.36,3918500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":166,"percent_change":760,"volume":892,"transactions":9,"vwap":891},"2026-04-27",13.75,13.84,13.72,13.79,4596800,{"date":894,"open":895,"high":896,"low":897,"close":869,"change":406,"percent_change":898,"volume":899,"transactions":9,"vwap":869},"2026-04-24",13.64,13.81,13.56,1.18,8839100,{"date":901,"open":902,"high":903,"low":627,"close":904,"change":296,"percent_change":515,"volume":905,"transactions":9,"vwap":904},"2026-04-23",13.65,13.7,13.6,4923200,{"date":907,"open":908,"high":909,"low":890,"close":910,"change":405,"percent_change":432,"volume":911,"transactions":9,"vwap":910},"2026-04-22",13.89,13.92,13.78,7041300,{"date":913,"open":914,"high":915,"low":903,"close":869,"change":53,"percent_change":916,"volume":917,"transactions":9,"vwap":869},"2026-04-21",13.8,14.03,0.29,8512000,{"date":919,"open":430,"high":890,"low":429,"close":890,"change":106,"percent_change":920,"volume":921,"transactions":9,"vwap":890},"2026-04-20",0.81,10914700,{"date":923,"open":830,"high":861,"low":830,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-17",13.61,0.37,2.79,7293700,{"date":929,"open":930,"high":930,"low":450,"close":611,"change":514,"percent_change":931,"volume":932,"transactions":9,"vwap":611},"2026-04-16",13.46,-1.27,6651500,{"date":934,"open":629,"high":837,"low":690,"close":837,"change":406,"percent_change":935,"volume":936,"transactions":9,"vwap":837},"2026-04-15",1.21,3720900,{"date":938,"open":656,"high":629,"low":467,"close":451,"change":730,"percent_change":939,"volume":940,"transactions":9,"vwap":451},"2026-04-14",1.3,3620700,{"date":942,"open":476,"high":450,"low":353,"close":467,"change":210,"percent_change":943,"volume":944,"transactions":9,"vwap":467},"2026-04-13",-0.68,6656200,{"date":946,"open":698,"high":678,"low":430,"close":657,"change":315,"percent_change":832,"volume":947,"transactions":9,"vwap":657},"2026-04-10",3177000,{"date":949,"open":491,"high":678,"low":491,"close":721,"change":275,"percent_change":131,"volume":950,"transactions":9,"vwap":721},"2026-04-09",4917700,{"date":952,"open":353,"high":420,"low":332,"close":467,"change":492,"percent_change":953,"volume":954,"transactions":9,"vwap":467},"2026-04-08",3.07,5564000,{"date":956,"open":534,"high":421,"low":513,"close":957,"change":620,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-07",12.69,-1.63,5147700,{"date":961,"open":362,"high":478,"low":738,"close":342,"change":166,"percent_change":679,"volume":962,"transactions":9,"vwap":342},"2026-04-06",4758900,{"date":964,"open":544,"high":387,"low":324,"close":387,"change":870,"percent_change":965,"volume":966,"transactions":9,"vwap":387},"2026-04-02",0.94,3705300,{"date":968,"open":379,"high":345,"low":543,"close":372,"change":209,"percent_change":346,"volume":969,"transactions":9,"vwap":372},"2026-04-01",4765000,{"date":971,"open":535,"high":352,"low":598,"close":545,"change":694,"percent_change":972,"volume":973,"transactions":9,"vwap":545},"2026-03-31",2.41,5656500,{"date":975,"open":274,"high":535,"low":295,"close":976,"change":916,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-30",12.46,2.38,5279200,{"date":980,"open":263,"high":981,"low":982,"close":254,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":254},"2026-03-27",12.37,12.14,-0.23,-1.85,4778800,{"date":987,"open":303,"high":544,"low":981,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-26",12.4,-0.29,-2.29,4170100,{"date":993,"open":577,"high":506,"low":994,"close":957,"change":679,"percent_change":652,"volume":995,"transactions":9,"vwap":957},"2026-03-25",12.55,5323800,{"date":997,"open":998,"high":303,"low":295,"close":976,"change":53,"percent_change":585,"volume":999,"transactions":9,"vwap":976},"2026-03-24",12.3,8073900,{"date":1001,"open":998,"high":324,"low":1002,"close":1003,"change":166,"percent_change":651,"volume":1004,"transactions":9,"vwap":1003},"2026-03-23",12.24,12.42,9729400,{"date":1006,"open":491,"high":665,"low":272,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-20",12.39,-0.58,-4.47,24316800,{"date":1012,"open":362,"high":420,"low":379,"close":500,"change":53,"percent_change":46,"volume":1013,"transactions":9,"vwap":500},"2026-03-19",5627100,{"date":1015,"open":656,"high":468,"low":421,"close":421,"change":989,"percent_change":190,"volume":1016,"transactions":9,"vwap":421},"2026-03-18",7199900,{"date":1018,"open":856,"high":460,"low":856,"close":650,"change":644,"percent_change":645,"volume":1019,"transactions":9,"vwap":650},"2026-03-17",5291900,{"date":1021,"open":450,"high":634,"low":476,"close":476,"change":199,"percent_change":777,"volume":1022,"transactions":9,"vwap":476},"2026-03-16",8089700,{"date":1024,"open":836,"high":628,"low":429,"close":419,"change":325,"percent_change":1025,"volume":1026,"transactions":9,"vwap":419},"2026-03-13",-2.03,5779500,{"date":1028,"open":836,"high":642,"low":460,"close":460,"change":95,"percent_change":630,"volume":1029,"transactions":9,"vwap":460},"2026-03-12",5395300,{"date":1031,"open":635,"high":895,"low":849,"close":636,"change":285,"percent_change":1032,"volume":1033,"transactions":9,"vwap":636},"2026-03-11",-0.51,4619400,{"date":1035,"open":837,"high":910,"low":831,"close":904,"change":157,"percent_change":1036,"volume":1037,"transactions":9,"vwap":904},"2026-03-10",1.34,7470900,{"date":1039,"open":856,"high":1040,"low":404,"close":828,"change":389,"percent_change":380,"volume":1041,"transactions":9,"vwap":828},"2026-03-09",13.43,9747600,{"date":1043,"open":863,"high":642,"low":830,"close":619,"change":514,"percent_change":1044,"volume":1045,"transactions":9,"vwap":619},"2026-03-06",-1.25,5964200,{"date":1047,"open":904,"high":869,"low":636,"close":924,"change":285,"percent_change":1032,"volume":1048,"transactions":9,"vwap":924},"2026-03-05",4304700,{"date":1050,"open":1051,"high":1052,"low":895,"close":862,"change":612,"percent_change":1053,"volume":1054,"transactions":9,"vwap":862},"2026-03-04",13.94,13.96,-0.73,4986300,{"date":1056,"open":902,"high":1057,"low":635,"close":910,"change":210,"percent_change":1058,"volume":1059,"transactions":9,"vwap":910},"2026-03-03",13.95,-0.65,4867000,{"date":1061,"open":889,"high":1062,"low":636,"close":1063,"change":722,"percent_change":669,"volume":1064,"transactions":9,"vwap":1063},"2026-03-02",13.97,13.87,7942300,{"date":1066,"open":1057,"high":1067,"low":1068,"close":915,"change":220,"percent_change":220,"volume":1069,"transactions":9,"vwap":915},"2026-02-27",14.14,13.93,5033600,{"date":1071,"open":1052,"high":1072,"low":1073,"close":915,"change":355,"percent_change":1074,"volume":1075,"transactions":9,"vwap":915},"2026-02-26",14.1,13.91,0.5,4074100,{"date":1077,"open":1078,"high":1079,"low":891,"close":1052,"change":373,"percent_change":355,"volume":1080,"transactions":9,"vwap":1052},"2026-02-25",13.99,14.06,5296000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1057,"change":389,"percent_change":751,"volume":1086,"transactions":9,"vwap":1057},"2026-02-24",13.98,14,13.77,5305400,{"date":1088,"open":1083,"high":1089,"low":908,"close":1062,"change":722,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1062},"2026-02-23",14.21,-1.13,7570100,{"date":1093,"open":1094,"high":1067,"low":1068,"close":1095,"change":870,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-20",14.02,14.13,0.86,6378000,{"date":1099,"open":1057,"high":1100,"low":1101,"close":1102,"change":53,"percent_change":916,"volume":1103,"transactions":9,"vwap":1102},"2026-02-19",14.07,13.9,14.01,8427800,{"date":1105,"open":1084,"high":1102,"low":908,"close":1062,"change":220,"percent_change":220,"volume":1106,"transactions":9,"vwap":1062},"2026-02-18",5024400,{"date":1108,"open":1109,"high":1095,"low":889,"close":1062,"change":346,"percent_change":286,"volume":1110,"transactions":9,"vwap":1062},"2026-02-17",14.12,5780500,{"date":1112,"open":1113,"high":1114,"low":908,"close":1115,"change":864,"percent_change":599,"volume":1116,"transactions":9,"vwap":1115},"2026-02-13",14.11,14.22,14.05,4821600,{"date":1118,"open":915,"high":1119,"low":1084,"close":1072,"change":521,"percent_change":174,"volume":1120,"transactions":9,"vwap":1072},"2026-02-12",14.23,4949700,{"date":1122,"open":1123,"high":1079,"low":889,"close":1052,"change":275,"percent_change":965,"volume":1124,"transactions":9,"vwap":1052},"2026-02-11",13.86,4453600,{"date":1126,"open":1078,"high":1102,"low":1085,"close":882,"change":210,"percent_change":1058,"volume":1127,"transactions":9,"vwap":882},"2026-02-10",5552800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":909,"change":380,"percent_change":811,"volume":1132,"transactions":9,"vwap":909},"2026-02-09",14.08,13.73,6735200,{"date":1134,"open":1135,"high":1136,"low":1084,"close":1100,"change":199,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1100},"2026-02-06",14.09,14.15,0.43,5322600,{"date":1140,"open":1084,"high":1113,"low":909,"close":1102,"change":346,"percent_change":286,"volume":1141,"transactions":9,"vwap":1102},"2026-02-05",5429400,{"date":1143,"open":1100,"high":1135,"low":1101,"close":1135,"change":72,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-02-04",0.36,5452300,{"date":1147,"open":1068,"high":1136,"low":896,"close":1148,"change":760,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-03",14.04,1.59,7008600,{"date":1152,"open":896,"high":1051,"low":875,"close":881,"change":20,"percent_change":1153,"volume":1154,"transactions":9,"vwap":881},"2026-02-02",-0.43,7379700,{"date":1156,"open":1157,"high":1157,"low":882,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-30",14.55,13.88,-0.69,-4.74,10842100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":285,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-29",14.7,14.72,14.45,14.57,-0.48,6389600,{"date":1171,"open":1172,"high":177,"low":1173,"close":1173,"change":612,"percent_change":943,"volume":1174,"transactions":9,"vwap":1173},"2026-01-28",14.77,14.64,8419400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":521,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-27",14.56,14.78,14.48,14.74,0.96,7332400,{"date":1184,"open":1185,"high":1180,"low":1186,"close":1187,"change":389,"percent_change":751,"volume":1188,"transactions":9,"vwap":1187},"2026-01-26",14.5,14.37,14.6,7611600,{"date":1190,"open":1185,"high":1191,"low":1192,"close":1193,"change":157,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-23",14.67,14.44,14.62,1.25,6777200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1192,"change":355,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1192},"2026-01-22",14.41,14.52,14.34,0.49,4657200,{"date":1204,"open":1198,"high":1205,"low":1113,"close":1186,"change":95,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1186},"2026-01-21",14.42,-1.37,8071800,{"date":1209,"open":1185,"high":1210,"low":1211,"close":1167,"change":346,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1167},"2026-01-20",14.66,14.38,-0.55,11585100,{"date":1215,"open":1216,"high":1191,"low":1217,"close":1218,"change":492,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-16",14.3,14.28,14.65,2.73,7793000,{"date":1222,"open":1072,"high":1216,"low":1094,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-15",14.26,0.2,1.42,7170800,{"date":1228,"open":1102,"high":1072,"low":1101,"close":1079,"change":405,"percent_change":521,"volume":1229,"transactions":9,"vwap":1079},"2026-01-14",5292900,{"date":1231,"open":1130,"high":1095,"low":1051,"close":1148,"change":209,"percent_change":285,"volume":1232,"transactions":9,"vwap":1148},"2026-01-13",5787900,{"date":1234,"open":1052,"high":1130,"low":1101,"close":1115,"change":355,"percent_change":1074,"volume":1235,"transactions":9,"vwap":1115},"2026-01-12",7428300,{"date":1237,"open":1100,"high":1238,"low":1051,"close":1083,"change":199,"percent_change":1137,"volume":1239,"transactions":9,"vwap":1083},"2026-01-09",14.27,12469700,{"date":1241,"open":1073,"high":1094,"low":1073,"close":909,"change":315,"percent_change":989,"volume":1242,"transactions":9,"vwap":909},"2026-01-08",5924300,{"date":1244,"open":1113,"high":1245,"low":1068,"close":1052,"change":256,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1052},"2026-01-07",14.17,-0.78,6855500,{"date":1249,"open":1130,"high":1250,"low":1052,"close":1100,"change":220,"percent_change":220,"volume":1251,"transactions":9,"vwap":1100},"2026-01-06",14.18,5873300,{"date":1253,"open":1079,"high":1250,"low":1063,"close":1100,"change":209,"percent_change":285,"volume":1254,"transactions":9,"vwap":1100},"2026-01-05",8413100,{"date":1256,"open":1257,"high":1067,"low":890,"close":1130,"change":355,"percent_change":1074,"volume":1258,"transactions":9,"vwap":1130},"2026-01-02",13.85,8580800,{"date":1260,"open":1051,"high":1115,"low":1068,"close":1102,"change":536,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1102},"2025-12-31",0.65,5681300,{"date":1264,"open":1101,"high":1052,"low":1257,"close":909,"change":199,"percent_change":1137,"volume":1265,"transactions":9,"vwap":909},"2025-12-30",3786500,{"date":1267,"open":1062,"high":1062,"low":891,"close":1123,"change":389,"percent_change":751,"volume":1268,"transactions":9,"vwap":1123},"2025-12-29",3752600,{"date":1270,"open":1084,"high":915,"low":1257,"close":1158,"change":285,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1158},"2025-12-26",-0.5,2957000,{"date":1274,"open":882,"high":1062,"low":882,"close":1057,"change":521,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1057},"2025-12-24",1.01,1592700,{"date":1278,"open":1068,"high":1083,"low":896,"close":896,"change":772,"percent_change":558,"volume":1279,"transactions":9,"vwap":896},"2025-12-23",3180100,{"date":1281,"open":1158,"high":1051,"low":882,"close":1068,"change":644,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1068},"2025-12-22",0.72,5482000,{"date":1285,"open":1131,"high":1083,"low":890,"close":882,"change":364,"percent_change":1286,"volume":1287,"transactions":9,"vwap":882},"2025-12-19",0.58,8756200,{"date":1289,"open":914,"high":1063,"low":903,"close":888,"change":72,"percent_change":1144,"volume":1290,"transactions":9,"vwap":888},"2025-12-18",5117400,{"date":1292,"open":903,"high":1257,"low":924,"close":903,"change":72,"percent_change":925,"volume":1293,"transactions":9,"vwap":903},"2025-12-17",4851800,{"date":1295,"open":895,"high":869,"low":1296,"close":902,"change":373,"percent_change":355,"volume":1297,"transactions":9,"vwap":902},"2025-12-16",13.63,4250700,{"date":1299,"open":628,"high":875,"low":1300,"close":895,"change":106,"percent_change":920,"volume":1301,"transactions":9,"vwap":895},"2025-12-15",13.48,3529200,{"date":1303,"open":904,"high":1304,"low":636,"close":636,"change":373,"percent_change":355,"volume":1305,"transactions":9,"vwap":636},"2025-12-12",13.66,3557600,{"date":1307,"open":1308,"high":1131,"low":855,"close":1309,"change":514,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-11",13.71,13.52,-1.24,4247400,{"date":1313,"open":903,"high":888,"low":1296,"close":875,"change":209,"percent_change":285,"volume":1314,"transactions":9,"vwap":875},"2025-12-10",3105800,{"date":1316,"open":1051,"high":1057,"low":1304,"close":903,"change":441,"percent_change":621,"volume":1317,"transactions":9,"vwap":903},"2025-12-09",5105300,{"date":1319,"open":1079,"high":1079,"low":1123,"close":909,"change":256,"percent_change":1246,"volume":1320,"transactions":9,"vwap":909},"2025-12-08",4035200,{"date":1322,"open":1073,"high":1115,"low":1101,"close":915,"change":432,"percent_change":26,"volume":1323,"transactions":9,"vwap":915},"2025-12-05",3768800,{"date":1325,"open":1101,"high":1062,"low":1257,"close":1158,"change":209,"percent_change":285,"volume":1326,"transactions":9,"vwap":1158},"2025-12-04",3021700,{"date":1328,"open":908,"high":1052,"low":1257,"close":908,"change":199,"percent_change":1137,"volume":1329,"transactions":9,"vwap":908},"2025-12-03",3427800,{"date":1331,"open":1051,"high":1057,"low":896,"close":882,"change":864,"percent_change":884,"volume":1332,"transactions":9,"vwap":882},"2025-12-02",3759500,{"date":1334,"open":1101,"high":1084,"low":914,"close":1158,"change":412,"percent_change":150,"volume":1335,"transactions":9,"vwap":1158},"2025-12-01",3955800,{"date":1337,"open":1083,"high":1079,"low":1062,"close":1102,"change":364,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1102},"2025-11-28",0.57,3908200,{"date":1341,"open":896,"high":915,"low":914,"close":1068,"change":521,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1068},"2025-11-26",1.02,4898200,{"date":1345,"open":628,"high":896,"low":628,"close":891,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":891},"2025-11-25",0.26,1.92,6856100,{"date":1350,"open":854,"high":897,"low":828,"close":636,"change":53,"percent_change":694,"volume":1351,"transactions":9,"vwap":636},"2025-11-24",6187300,{"date":1353,"open":451,"high":627,"low":856,"close":854,"change":536,"percent_change":1354,"volume":1355,"transactions":9,"vwap":854},"2025-11-21",0.67,6695900,{"date":1357,"open":930,"high":628,"low":830,"close":458,"change":209,"percent_change":285,"volume":1358,"transactions":9,"vwap":458},"2025-11-20",6051500,{"date":1360,"open":863,"high":628,"low":837,"close":837,"change":612,"percent_change":1361,"volume":1362,"transactions":9,"vwap":837},"2025-11-19",-0.74,5367600,{"date":1364,"open":1300,"high":636,"low":849,"close":855,"change":373,"percent_change":355,"volume":1365,"transactions":9,"vwap":855},"2025-11-18",4725100,{"date":1367,"open":1296,"high":875,"low":930,"close":627,"change":210,"percent_change":1368,"volume":1369,"transactions":9,"vwap":627},"2025-11-17",-0.66,4644700,{"date":1371,"open":924,"high":875,"low":627,"close":635,"change":20,"percent_change":1372,"volume":1373,"transactions":9,"vwap":635},"2025-11-14",-0.44,3514100,{"date":1375,"open":902,"high":888,"low":861,"close":902,"change":285,"percent_change":1032,"volume":1376,"transactions":9,"vwap":902},"2025-11-13",3580500,{"date":1378,"open":888,"high":910,"low":868,"close":890,"change":209,"percent_change":285,"volume":1379,"transactions":9,"vwap":890},"2025-11-12",4053000,{"date":1381,"open":902,"high":891,"low":902,"close":1131,"change":521,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1131},"2025-11-11",1.03,5141400,{"date":1385,"open":902,"high":891,"low":635,"close":635,"change":116,"percent_change":441,"volume":1386,"transactions":9,"vwap":635},"2025-11-10",5624600,{"date":1388,"open":458,"high":1296,"low":449,"close":861,"change":578,"percent_change":1389,"volume":1390,"transactions":9,"vwap":861},"2025-11-07",2.02,8999400,{"date":1392,"open":828,"high":855,"low":845,"close":830,"change":210,"percent_change":1393,"volume":1394,"transactions":9,"vwap":830},"2025-11-06",-0.67,3563700,{"date":1396,"open":458,"high":855,"low":449,"close":619,"change":364,"percent_change":850,"volume":1397,"transactions":9,"vwap":619},"2025-11-05",3593500,{"date":1399,"open":450,"high":849,"low":450,"close":634,"change":364,"percent_change":850,"volume":1400,"transactions":9,"vwap":634},"2025-11-04",3524400,{"date":1402,"open":451,"high":815,"low":476,"close":1403,"change":53,"percent_change":694,"volume":1404,"transactions":9,"vwap":1403},"2025-11-03",13.28,3828400,{"date":1406,"open":690,"high":815,"low":467,"close":611,"change":870,"percent_change":1407,"volume":1408,"transactions":9,"vwap":611},"2025-10-31",0.91,3291700,{"date":1410,"open":460,"high":460,"low":665,"close":476,"change":620,"percent_change":621,"volume":1411,"transactions":9,"vwap":476},"2025-10-30",5069500,{"date":1413,"open":854,"high":635,"low":815,"close":460,"change":380,"percent_change":1414,"volume":1415,"transactions":9,"vwap":460},"2025-10-29",-1.11,3249600,{"date":1417,"open":861,"high":1304,"low":619,"close":1300,"change":612,"percent_change":1361,"volume":1418,"transactions":9,"vwap":1300},"2025-10-28",2963900,{"date":1420,"open":836,"high":1296,"low":828,"close":868,"change":157,"percent_change":1036,"volume":1421,"transactions":9,"vwap":868},"2025-10-27",4458100,{"date":1423,"open":643,"high":855,"low":815,"close":458,"change":730,"percent_change":1424,"volume":1425,"transactions":9,"vwap":458},"2025-10-24",1.28,5206900,{"date":1427,"open":611,"high":643,"low":856,"close":698,"change":751,"percent_change":1428,"volume":1429,"transactions":9,"vwap":698},"2025-10-23",-1.05,4322600,{"date":1431,"open":460,"high":828,"low":468,"close":831,"change":364,"percent_change":850,"volume":1432,"transactions":9,"vwap":831},"2025-10-22",6663700,{"date":1434,"open":1040,"high":619,"low":856,"close":448,"change":751,"percent_change":1435,"volume":1436,"transactions":9,"vwap":448},"2025-10-21",-1.04,6116900,{"date":1438,"open":634,"high":1040,"low":491,"close":1040,"change":72,"percent_change":925,"volume":1439,"transactions":9,"vwap":1040},"2025-10-20",7315800,{"date":1441,"open":430,"high":458,"low":419,"close":449,"change":157,"percent_change":1442,"volume":1443,"transactions":9,"vwap":449},"2025-10-17",1.36,4402900,{"date":1445,"open":815,"high":449,"low":450,"close":856,"change":210,"percent_change":943,"volume":1446,"transactions":9,"vwap":856},"2025-10-16",5657600,{"date":1448,"open":831,"high":458,"low":491,"close":448,"change":209,"percent_change":346,"volume":1449,"transactions":9,"vwap":448},"2025-10-15",5082000,{"date":1451,"open":476,"high":831,"low":430,"close":815,"change":521,"percent_change":1452,"volume":1453,"transactions":9,"vwap":815},"2025-10-14",1.06,5473900,{"date":1455,"open":431,"high":468,"low":403,"close":690,"change":157,"percent_change":1456,"volume":1457,"transactions":9,"vwap":690},"2025-10-13",1.39,4336600,{"date":1459,"open":422,"high":649,"low":345,"close":396,"change":405,"percent_change":432,"volume":1460,"transactions":9,"vwap":396},"2025-10-10",4913100,{"date":1462,"open":478,"high":476,"low":332,"close":353,"change":256,"percent_change":1463,"volume":1464,"transactions":9,"vwap":353},"2025-10-09",-0.84,4496300,{"date":1466,"open":403,"high":467,"low":421,"close":478,"change":157,"percent_change":1467,"volume":1468,"transactions":9,"vwap":478},"2025-10-08",1.4,4930900,{"date":1470,"open":957,"high":395,"low":1471,"close":345,"change":651,"percent_change":1472,"volume":1473,"transactions":9,"vwap":345},"2025-10-07",12.65,1.9,6592900,{"date":1475,"open":1476,"high":335,"low":312,"close":1471,"change":346,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1471},"2025-10-06",12.7,-0.63,3787500,{"date":1480,"open":1481,"high":335,"low":1481,"close":363,"change":355,"percent_change":356,"volume":1482,"transactions":9,"vwap":363},"2025-10-03",12.68,4242900,{"date":1484,"open":1485,"high":796,"low":1486,"close":796,"change":157,"percent_change":1487,"volume":1488,"transactions":9,"vwap":796},"2025-10-02",12.48,12.44,1.44,4501700,{"date":1490,"open":245,"high":1491,"low":1002,"close":1485,"change":38,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2025-10-01",12.49,1.55,5690600,{"date":1495,"open":247,"high":264,"low":1496,"close":263,"change":760,"percent_change":1497,"volume":1498,"transactions":9,"vwap":263},"2025-09-30",12.06,1.82,5764100,{"date":1500,"open":982,"high":1501,"low":1502,"close":234,"change":116,"percent_change":189,"volume":1503,"transactions":9,"vwap":234},"2025-09-29",12.15,11.96,3963200,{"date":1505,"open":1496,"high":1506,"low":1496,"close":247,"change":199,"percent_change":1074,"volume":1507,"transactions":9,"vwap":247},"2025-09-26",12.21,3600300,{"date":1509,"open":1510,"high":246,"low":1511,"close":1512,"change":209,"percent_change":346,"volume":1513,"transactions":9,"vwap":1512},"2025-09-25",11.98,11.92,12.04,3992500,{"date":1515,"open":234,"high":246,"low":1516,"close":1517,"change":864,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-09-24",11.99,12.05,-0.41,4141000,{"date":1521,"open":1522,"high":244,"low":1523,"close":247,"change":248,"percent_change":1524,"volume":1525,"transactions":9,"vwap":247},"2025-09-23",11.85,11.83,2.11,6293300,{"date":1527,"open":247,"high":1528,"low":1522,"close":1522,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2025-09-22",12.13,-0.42,-3.42,9771400,{"date":1533,"open":988,"high":1534,"low":245,"close":1535,"change":612,"percent_change":87,"volume":1536,"transactions":9,"vwap":1535},"2025-09-19",12.43,12.27,14084700,{"date":1538,"open":598,"high":598,"low":305,"close":981,"change":612,"percent_change":1539,"volume":1540,"transactions":9,"vwap":981},"2025-09-18",-0.8,5541100,{"date":1542,"open":988,"high":1543,"low":1544,"close":314,"change":275,"percent_change":101,"volume":1545,"transactions":9,"vwap":314},"2025-09-17",12.59,12.36,5639000,{"date":1547,"open":1548,"high":324,"low":272,"close":305,"change":722,"percent_change":1549,"volume":1550,"transactions":9,"vwap":305},"2025-09-16",12.51,-1.28,6616000,{"date":1552,"open":994,"high":1543,"low":1491,"close":323,"change":116,"percent_change":876,"volume":1553,"transactions":9,"vwap":323},"2025-09-15",3991800,{"date":1555,"open":324,"high":535,"low":1485,"close":598,"change":116,"percent_change":876,"volume":1556,"transactions":9,"vwap":598},"2025-09-12",3895800,{"date":1558,"open":372,"high":738,"low":994,"close":324,"change":380,"percent_change":1559,"volume":1560,"transactions":9,"vwap":324},"2025-09-11",-1.18,5415800,{"date":1562,"open":332,"high":396,"low":1476,"close":371,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":371},"2025-09-10",-0.19,-1.47,4025700,{"date":1567,"open":332,"high":396,"low":528,"close":342,"change":116,"percent_change":983,"volume":865,"transactions":9,"vwap":342},"2025-09-09",{"date":1569,"open":342,"high":665,"low":342,"close":421,"change":373,"percent_change":364,"volume":1570,"transactions":9,"vwap":421},"2025-09-08",3587800,{"date":1572,"open":534,"high":421,"low":363,"close":332,"change":432,"percent_change":507,"volume":1573,"transactions":9,"vwap":332},"2025-09-05",6543400,{"date":1575,"open":1476,"high":352,"low":1471,"close":322,"change":406,"percent_change":1576,"volume":1577,"transactions":9,"vwap":322},"2025-09-04",1.27,7069000,{"date":1579,"open":1580,"high":544,"low":1486,"close":544,"change":730,"percent_change":1581,"volume":1582,"transactions":9,"vwap":544},"2025-09-03",12.45,1.37,5219300,{"date":1584,"open":323,"high":1585,"low":305,"close":1486,"change":296,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1486},"2025-09-02",12.54,-1.43,4557200,{"date":1589,"open":1491,"high":564,"low":1485,"close":535,"change":275,"percent_change":1590,"volume":1591,"transactions":9,"vwap":535},"2025-08-29",1.04,4443900,{"date":1593,"open":323,"high":303,"low":1580,"close":1491,"change":220,"percent_change":220,"volume":1594,"transactions":9,"vwap":1491},"2025-08-28",1786500,{"date":1596,"open":976,"high":797,"low":976,"close":1491,"change":315,"percent_change":316,"volume":1597,"transactions":9,"vwap":1491},"2025-08-27",1850100,{"date":1599,"open":988,"high":324,"low":988,"close":598,"change":536,"percent_change":1282,"volume":1600,"transactions":9,"vwap":598},"2025-08-26",3634400,{"date":1602,"open":988,"high":323,"low":1603,"close":1486,"change":389,"percent_change":722,"volume":1604,"transactions":9,"vwap":1486},"2025-08-25",12.38,2889400,{"date":1606,"open":1607,"high":1548,"low":1607,"close":976,"change":166,"percent_change":651,"volume":1608,"transactions":9,"vwap":976},"2025-08-22",12.26,7112900,{"date":1610,"open":323,"high":323,"low":1007,"close":1534,"change":210,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1534},"2025-08-21",-0.72,5593300,{"date":1614,"open":324,"high":577,"low":1534,"close":303,"change":166,"percent_change":651,"volume":1615,"transactions":9,"vwap":303},"2025-08-20",5406400,{"date":1617,"open":598,"high":797,"low":976,"close":1491,"change":405,"percent_change":406,"volume":1618,"transactions":9,"vwap":1491},"2025-08-19",3130800,{"date":1620,"open":577,"high":564,"low":976,"close":314,"change":256,"percent_change":1621,"volume":1622,"transactions":9,"vwap":314},"2025-08-18",-0.87,3354300,{"date":1624,"open":797,"high":535,"low":598,"close":592,"change":373,"percent_change":364,"volume":1625,"transactions":9,"vwap":592},"2025-08-15",2629900,{"date":1627,"open":994,"high":544,"low":303,"close":797,"change":20,"percent_change":1168,"volume":1628,"transactions":9,"vwap":797},"2025-08-14",2824800,{"date":1630,"open":314,"high":312,"low":976,"close":312,"change":760,"percent_change":680,"volume":1631,"transactions":9,"vwap":312},"2025-08-13",3421000,{"date":1633,"open":988,"high":976,"low":305,"close":292,"change":106,"percent_change":871,"volume":1634,"transactions":9,"vwap":292},"2025-08-12",3354700,{"date":1636,"open":1534,"high":1485,"low":998,"close":998,"change":772,"percent_change":1637,"volume":1638,"transactions":9,"vwap":998},"2025-08-11",-0.97,2548800,{"date":1640,"open":988,"high":1491,"low":1544,"close":1003,"change":536,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1003},"2025-08-08",0.73,2549000,{"date":1644,"open":1007,"high":1491,"low":1645,"close":1645,"change":116,"percent_change":876,"volume":1646,"transactions":9,"vwap":1645},"2025-08-07",12.33,3208900,{"date":1648,"open":324,"high":797,"low":1645,"close":1544,"change":514,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1544},"2025-08-06",-1.36,3856400,{"date":1652,"open":535,"high":796,"low":1485,"close":598,"change":315,"percent_change":316,"volume":1653,"transactions":9,"vwap":598},"2025-08-05",3430700,{"date":1655,"open":1485,"high":535,"low":314,"close":797,"change":870,"percent_change":1181,"volume":1656,"transactions":9,"vwap":797},"2025-08-04",4354500,{"date":1658,"open":323,"high":797,"low":1007,"close":1580,"change":373,"percent_change":364,"volume":1659,"transactions":9,"vwap":1580},"2025-08-01",4619600,{"date":1661,"open":1543,"high":1543,"low":988,"close":1486,"change":346,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1486},"2025-07-31",-0.64,3832400,{"date":1665,"open":545,"high":506,"low":303,"close":303,"change":189,"percent_change":1666,"volume":1667,"transactions":9,"vwap":303},"2025-07-30",-1.96,2646100,{"date":1669,"open":371,"high":528,"low":564,"close":322,"change":644,"percent_change":1670,"volume":1671,"transactions":9,"vwap":322},"2025-07-29",0.79,3587700,{"date":1673,"open":372,"high":352,"low":592,"close":513,"change":346,"percent_change":1477,"volume":1674,"transactions":9,"vwap":513},"2025-07-28",3059500,{"date":1676,"open":796,"high":506,"low":535,"close":372,"change":364,"percent_change":365,"volume":1677,"transactions":9,"vwap":372},"2025-07-25",4116600,{"date":1679,"open":564,"high":957,"low":1543,"close":513,"change":346,"percent_change":1477,"volume":1680,"transactions":9,"vwap":513},"2025-07-24",4146100,{"date":1682,"open":324,"high":372,"low":323,"close":372,"change":166,"percent_change":651,"volume":1683,"transactions":9,"vwap":372},"2025-07-23",6106000,{"date":1685,"open":577,"high":372,"low":797,"close":543,"change":157,"percent_change":1487,"volume":1686,"transactions":9,"vwap":543},"2025-07-22",6473200,{"date":1688,"open":988,"high":1476,"low":274,"close":1585,"change":373,"percent_change":364,"volume":1689,"transactions":9,"vwap":1585},"2025-07-21",6412600,{"date":1691,"open":1481,"high":1481,"low":314,"close":598,"change":864,"percent_change":1692,"volume":1693,"transactions":9,"vwap":598},"2025-07-18",-0.4,4290700,{"date":1695,"open":1471,"high":543,"low":1548,"close":592,"change":285,"percent_change":1212,"volume":1696,"transactions":9,"vwap":592},"2025-07-17",3196900,{"date":1698,"open":323,"high":513,"low":314,"close":1471,"change":157,"percent_change":1487,"volume":1699,"transactions":9,"vwap":1471},"2025-07-16",3532500,{"date":1701,"open":1471,"high":543,"low":976,"close":314,"change":772,"percent_change":1702,"volume":1703,"transactions":9,"vwap":314},"2025-07-15",-0.95,3374600,{"date":1705,"open":372,"high":372,"low":324,"close":1543,"change":722,"percent_change":1044,"volume":1706,"transactions":9,"vwap":1543},"2025-07-14",3554700,{"date":1708,"open":738,"high":404,"low":1481,"close":372,"change":210,"percent_change":94,"volume":1709,"transactions":9,"vwap":372},"2025-07-11",3118800,{"date":1711,"open":344,"high":332,"low":335,"close":379,"change":389,"percent_change":722,"volume":1712,"transactions":9,"vwap":379},"2025-07-10",3160500,{"date":1714,"open":506,"high":345,"low":322,"close":534,"change":106,"percent_change":1096,"volume":1715,"transactions":9,"vwap":534},"2025-07-09",3225100,{"date":1717,"open":372,"high":387,"low":371,"close":372,"change":405,"percent_change":406,"volume":1718,"transactions":9,"vwap":372},"2025-07-08",3435000,{"date":1720,"open":371,"high":421,"low":513,"close":363,"change":346,"percent_change":570,"volume":1721,"transactions":9,"vwap":363},"2025-07-07",4545900,{"date":1723,"open":994,"high":342,"low":994,"close":528,"change":1346,"percent_change":1724,"volume":1725,"transactions":9,"vwap":528},"2025-07-03",2.07,3546200,{"date":1727,"open":245,"high":994,"low":1002,"close":994,"change":694,"percent_change":1728,"volume":1729,"transactions":9,"vwap":994},"2025-07-02",2.45,4312500,{"date":1731,"open":284,"high":998,"low":244,"close":245,"change":166,"percent_change":248,"volume":1732,"transactions":9,"vwap":245},"2025-07-01",3998800,{"date":1734,"open":284,"high":1002,"low":1735,"close":1736,"change":644,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-06-30",12.02,12.22,0.83,3684900,{"date":1740,"open":295,"high":1607,"low":1512,"close":244,"change":346,"percent_change":1368,"volume":1741,"transactions":9,"vwap":244},"2025-06-27",6218600,{"date":1743,"open":1512,"high":1736,"low":283,"close":294,"change":157,"percent_change":1744,"volume":1745,"transactions":9,"vwap":294},"2025-06-26",1.5,4126500,{"date":1747,"open":1496,"high":1748,"low":1749,"close":1735,"change":20,"percent_change":1271,"volume":1750,"transactions":9,"vwap":1735},"2025-06-25",12.11,12,2238600,{"date":1752,"open":1512,"high":982,"low":283,"close":246,"change":355,"percent_change":1286,"volume":1753,"transactions":9,"vwap":246},"2025-06-24",3769400,{"date":1755,"open":1749,"high":1512,"low":1756,"close":1757,"change":514,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-06-23",11.76,12.01,-1.4,4793400,{"date":1761,"open":1535,"high":274,"low":982,"close":266,"change":116,"percent_change":189,"volume":1762,"transactions":9,"vwap":266},"2025-06-20",8190000,{"date":1764,"open":247,"high":1607,"low":1512,"close":1506,"change":521,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1506},"2025-06-18",1.16,4198800,{"date":1768,"open":998,"high":1544,"low":1496,"close":234,"change":983,"percent_change":1769,"volume":1770,"transactions":9,"vwap":234},"2025-06-17",-1.87,4291700,{"date":1772,"open":1534,"high":976,"low":1535,"close":998,"change":220,"percent_change":220,"volume":1773,"transactions":9,"vwap":998},"2025-06-16",3202200,{"date":1775,"open":264,"high":1534,"low":274,"close":998,"change":612,"percent_change":87,"volume":1776,"transactions":9,"vwap":998},"2025-06-13",2735200,{"date":1778,"open":272,"high":1486,"low":1607,"close":988,"change":536,"percent_change":1641,"volume":1779,"transactions":9,"vwap":988},"2025-06-12",3719800,{"date":1781,"open":305,"high":988,"low":263,"close":264,"change":373,"percent_change":364,"volume":1782,"transactions":9,"vwap":264},"2025-06-11",3033700,{"date":1784,"open":245,"high":272,"low":295,"close":998,"change":536,"percent_change":1785,"volume":1786,"transactions":9,"vwap":998},"2025-06-10",0.74,2597100,{"date":1788,"open":294,"high":1535,"low":982,"close":1506,"change":72,"percent_change":66,"volume":1789,"transactions":9,"vwap":1506},"2025-06-09",2814500,{"date":1791,"open":1501,"high":294,"low":1748,"close":284,"change":199,"percent_change":1074,"volume":1792,"transactions":9,"vwap":284},"2025-06-06",2279800,{"date":1794,"open":234,"high":1506,"low":1735,"close":247,"change":53,"percent_change":1795,"volume":1796,"transactions":9,"vwap":247},"2025-06-05",0.33,4143600,{"date":1798,"open":283,"high":247,"low":1799,"close":1496,"change":72,"percent_change":171,"volume":1800,"transactions":9,"vwap":1496},"2025-06-04",11.89,2985200,{"date":1802,"open":1803,"high":247,"low":1522,"close":1757,"change":870,"percent_change":1275,"volume":1804,"transactions":9,"vwap":1757},"2025-06-03",11.9,3758100,{"date":1806,"open":1516,"high":1517,"low":1522,"close":1799,"change":380,"percent_change":1044,"volume":1807,"transactions":9,"vwap":1799},"2025-06-02",3525100,{"date":1809,"open":234,"high":244,"low":1810,"close":1512,"change":285,"percent_change":1008,"volume":1811,"transactions":9,"vwap":1512},"2025-05-30",11.97,4055700,{"date":1813,"open":246,"high":1501,"low":1517,"close":1748,"change":199,"percent_change":1074,"volume":1814,"transactions":9,"vwap":1748},"2025-05-29",3160400,{"date":1816,"open":1799,"high":244,"low":1522,"close":1517,"change":521,"percent_change":898,"volume":1817,"transactions":9,"vwap":1517},"2025-05-28",4396400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":199,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-05-27",11.94,11.95,11.78,11.91,0.51,3684500,{"date":1827,"open":1828,"high":1799,"low":1829,"close":1522,"change":751,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1522},"2025-05-23",11.75,11.7,-1.17,2793700,{"date":1833,"open":1749,"high":234,"low":1756,"close":1516,"change":315,"percent_change":121,"volume":1834,"transactions":9,"vwap":1516},"2025-05-22",4880000,{"date":1836,"open":1486,"high":1491,"low":283,"close":283,"change":336,"percent_change":1837,"volume":1838,"transactions":9,"vwap":283},"2025-05-21",-3.76,4622600,{"date":1840,"open":1485,"high":324,"low":292,"close":323,"change":373,"percent_change":364,"volume":1841,"transactions":9,"vwap":323},"2025-05-20",2604900,{"date":1843,"open":323,"high":994,"low":981,"close":1491,"change":772,"percent_change":1702,"volume":1844,"transactions":9,"vwap":1491},"2025-05-19",3765600,{"date":1846,"open":544,"high":796,"low":598,"close":544,"change":72,"percent_change":1847,"volume":1848,"transactions":9,"vwap":544},"2025-05-16",0.4,3533400,{"date":1850,"open":1543,"high":577,"low":303,"close":324,"change":166,"percent_change":651,"volume":1851,"transactions":9,"vwap":324},"2025-05-15",3027600,{"date":1853,"open":577,"high":564,"low":1548,"close":598,"change":389,"percent_change":722,"volume":1854,"transactions":9,"vwap":598},"2025-05-14",3785700,{"date":1856,"open":324,"high":577,"low":1580,"close":994,"change":405,"percent_change":406,"volume":1857,"transactions":9,"vwap":994},"2025-05-13",2195800,{"date":1859,"open":324,"high":324,"low":1486,"close":598,"change":644,"percent_change":1860,"volume":1861,"transactions":9,"vwap":598},"2025-05-12",0.8,4255800,{"date":1863,"open":1580,"high":994,"low":1007,"close":1534,"change":373,"percent_change":364,"volume":1864,"transactions":9,"vwap":1534},"2025-05-09",3591800,{"date":1866,"open":264,"high":1486,"low":998,"close":1003,"change":157,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1003},"2025-05-08",1.47,2222700,{"date":1870,"open":1501,"high":274,"low":982,"close":1002,"change":870,"percent_change":131,"volume":1871,"transactions":9,"vwap":1002},"2025-05-07",2464300,{"date":1873,"open":247,"high":254,"low":1735,"close":244,"change":315,"percent_change":121,"volume":1874,"transactions":9,"vwap":244},"2025-05-06",2341300,{"date":1876,"open":294,"high":1736,"low":234,"close":284,"change":116,"percent_change":189,"volume":1877,"transactions":9,"vwap":284},"2025-05-05",2588900,{"date":1879,"open":245,"high":1535,"low":284,"close":1880,"change":220,"percent_change":220,"volume":1881,"transactions":9,"vwap":1880},"2025-05-02",12.19,2162500,{"date":1883,"open":1645,"high":988,"low":1501,"close":1880,"change":751,"percent_change":669,"volume":1884,"transactions":9,"vwap":1880},"2025-05-01",2243600,{"date":1886,"open":988,"high":292,"low":266,"close":1645,"change":412,"percent_change":1435,"volume":1887,"transactions":9,"vwap":1645},"2025-04-30",2718700,{"date":1889,"open":292,"high":1548,"low":272,"close":976,"change":53,"percent_change":585,"volume":1890,"transactions":9,"vwap":976},"2025-04-29",3185000,{"date":1892,"open":1535,"high":323,"low":1535,"close":1003,"change":38,"percent_change":1492,"volume":1893,"transactions":9,"vwap":1003},"2025-04-28",3119100,{"date":1895,"open":1512,"high":263,"low":1821,"close":295,"change":248,"percent_change":1896,"volume":1897,"transactions":9,"vwap":295},"2025-04-25",2.09,3211600,{"date":1899,"open":1803,"high":1757,"low":1756,"close":1510,"change":870,"percent_change":1275,"volume":1900,"transactions":9,"vwap":1510},"2025-04-24",3993500,{"date":1902,"open":1522,"high":1903,"low":1904,"close":1905,"change":72,"percent_change":171,"volume":1906,"transactions":9,"vwap":1905},"2025-04-23",11.93,11.68,11.86,5231600,{"date":1908,"open":1909,"high":1905,"low":186,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-04-22",11.56,11.81,0.35,3.05,4317300,{"date":181,"open":206,"high":1909,"low":1915,"close":1916,"change":315,"percent_change":599,"volume":1917,"transactions":9,"vwap":1916},11.22,11.46,5201200]