[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFC":3,"homepage-market-summary":35,"stock-historical-EFC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EFC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ellington Financial Inc. Common Stock","NYSE",null,"REAL ESTATE","Ellington Financial Inc is a specialty finance company. Its primary investment objective is to generate attractive, risk-adjusted total returns for its shareholders by making investments. The company has two reportable segments; The Investment Portfolio Segment is focused on investing in a diverse array of financial assets, including residential and commercial mortgage loans, residential mortgage-backed securities, non-mortgage- and mortgage-related derivatives, debt and equity investments in loan origination companies, and other strategic investments, and The Longbridge Segment is focused on the origination and servicing of reverse mortgage loans. It acquires reverse mortgage loans both through its origination activities and through secondary market purchases.","500","Greenwich, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},13.4599,1.56,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.59,11.84,11.9156,11.52,11.69,-0.1,-0.86,2298235.270297,17413,11.6687,14.12,11.28,1532099.10000348,10.9,4020,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1401562,511570075.00087,-7.65,"2025-04-22",[186,187,197,207,218,228,238,248,258,268,279,288,296,305,315,325,336,347,356,367,377,388,397,404,412,420,428,436,445,454,461,469,478,484,492,499,506,513,522,529,537,546,556,564,572,581,590,596,604,611,617,625,633,640,648,653,657,661,666,669,673,676,679,684,687,692,695,699,702,706,709,713,719,723,726,731,735,738,741,744,747,752,756,759,763,768,772,776,779,782,785,788,791,795,799,802,805,810,813,817,821,825,828,831,835,843,848,852,857,861,864,869,874,879,883,890,895,902,908,913,919,923,926,931,937,945,953,962,970,975,981,989,993,1000,1005,1014,1019,1024,1029,1035,1039,1044,1049,1055,1062,1066,1072,1076,1082,1089,1095,1102,1106,1111,1114,1118,1122,1127,1133,1138,1143,1147,1151,1154,1158,1163,1166,1170,1175,1179,1184,1188,1191,1196,1202,1209,1214,1220,1225,1231,1237,1241,1244,1247,1251,1254,1257,1260,1264,1268,1271,1274,1280,1283,1287,1292,1296,1299,1302,1306,1309,1312,1315,1318,1321,1324,1328,1331,1334,1337,1341,1345,1349,1354,1360,1363,1366,1369,1372,1375,1379,1382,1386,1389,1393,1396,1401,1405,1408,1411,1414,1418,1421,1424,1427,1431,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1469,1472,1476,1479,1483,1487,1492,1495,1500,1503,1506,1511,1515,1519,1523,1526,1529,1534,1537,1541,1544,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1582,1588,1591,1594,1598,1601,1604,1607,1611,1615,1620,1624,1628,1632,1635,1639,1642,1648,1651,1655,1658,1661,1665,1669,1672,1675,1679,1682,1686,1689,1692,1695,1698,1701,1705,1709,1712,1716,1719,1722,1726,1730,1733,1736,1739,1742,1747,1751,1754,1758,1761,1764,1768,1772,1776,1780,1785,1788,1793,1798,1801,1805,1809,1812,1815,1819,1823,1826,1829,1833,1837,1840,1843,1846,1849,1853,1857,1861,1864,1868,1872,1876,1879,1882,1884,1887],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",11.8,11.83,11.51,-0.14,-1.18,2557602.256997,19145,11.6542,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.12,12.1272,11.82,-0.35,-2.87,2616841.30985,19615,11.9539,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",12.22,12.28,12.11,12.18,-0.02,-0.16,1598536.255486,14073,12.1849,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":214,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",12.32,12.395,12.15,12.2,-1.29,1549578.518033,13380,12.2412,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":117,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",12.37,12.415,12.19,12.36,-0.08,1575402.281731,14536,12.3232,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",12.45,12.485,12.3,-0.04,-0.32,1494346.375101,14473,12.371,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",12.7,12.405,12.41,-0.29,-2.28,1584702.531699,12825,12.5196,{"date":259,"open":260,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",12.72,12.79,12.66,0.09,0.71,1082099.393041,10025,12.7172,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",12.5,12.65,12.47,12.61,0.17,1.37,1333408.337462,11459,12.5906,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":192,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",12.55,12.355,12.44,-1.11,3277953.051574,14808,12.4388,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":243,"percent_change":244,"volume":293,"transactions":294,"vwap":295},"2026-09-17",12.78,12.7903,12.58,1419117.768923,13337,12.6351,{"date":297,"open":271,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",12.75,12.525,12.62,0,1381550.47626,12713,12.6235,{"date":306,"open":307,"high":308,"low":309,"close":300,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",12.8,12.825,12.59,-0.19,-1.48,1223267.543233,12437,12.6892,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":234,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",12.88,12.965,12.73,12.81,-0.62,1090194.589677,11680,12.8323,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",13.12,13.15,12.86,12.89,-0.15,-1.15,1155595.87046,12326,12.9119,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",13.25,13.26,12.98,13.04,-0.22,-1.66,1298860.60661,13720,13.0583,{"date":348,"open":349,"high":350,"low":339,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.36,13.405,-0.12,-0.9,1040629.261575,11504,13.3071,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",13.45,13.5123,13.37,13.38,-0.09,-0.67,841563.109032,10254,13.4275,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":72,"volume":374,"transactions":375,"vwap":376},"2026-09-04",13.31,13.53,13.3,13.47,0.12,919067.344569,9912,13.4746,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",13.42,13.46,13.265,13.35,0.02,0.15,851644.242715,10846,13.3405,{"date":389,"open":369,"high":349,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",13.225,13.33,0.07,0.53,983168.741358,15120,13.3125,{"date":398,"open":399,"high":379,"low":400,"close":339,"change":351,"percent_change":352,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.34,13.24,1234552.107563,14114,13.3132,{"date":405,"open":406,"high":407,"low":382,"close":361,"change":310,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",13.4,13.515,-1.4,1315422.935365,15056,13.4138,{"date":413,"open":414,"high":415,"low":370,"close":416,"change":301,"percent_change":301,"volume":417,"transactions":418,"vwap":419},"2026-08-28",13.63,13.6599,13.57,1036064.861266,11328,13.5802,{"date":421,"open":380,"high":422,"low":382,"close":416,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",13.61,0.11,0.82,941375.956313,10517,13.5254,{"date":429,"open":416,"high":430,"low":431,"close":380,"change":351,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",13.59,13.435,-0.88,1012670.322826,14528,13.4837,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":243,"percent_change":253,"volume":442,"transactions":443,"vwap":444},"2026-08-25",13.65,13.6783,13.55,13.58,979441.774285,10860,13.6053,{"date":446,"open":447,"high":448,"low":416,"close":449,"change":117,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",13.64,13.67,13.62,-0.07,850647.3046,10897,13.622,{"date":455,"open":456,"high":456,"low":422,"close":414,"change":457,"percent_change":392,"volume":458,"transactions":459,"vwap":460},"2026-08-21",13.69,0.01,789527.912038,11052,13.6497,{"date":462,"open":448,"high":463,"low":464,"close":449,"change":362,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",13.7,13.54,-0.66,812311.620227,11126,13.5938,{"date":470,"open":471,"high":472,"low":448,"close":473,"change":474,"percent_change":43,"volume":475,"transactions":476,"vwap":477},"2026-08-19",13.75,13.82,13.71,0.1,1074599.050992,14032,13.7371,{"date":479,"open":414,"high":480,"low":370,"close":422,"change":383,"percent_change":384,"volume":481,"transactions":482,"vwap":483},"2026-08-18",13.645,788564.504663,12061,13.6019,{"date":485,"open":449,"high":486,"low":487,"close":430,"change":234,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",13.7426,13.545,-0.59,755057.354228,10618,13.5872,{"date":493,"open":494,"high":495,"low":480,"close":448,"change":117,"percent_change":450,"volume":496,"transactions":497,"vwap":498},"2026-08-14",13.68,13.77,1022245.90488,11520,13.6988,{"date":500,"open":438,"high":501,"low":449,"close":494,"change":112,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",13.72,0.44,752477.773768,9549,13.6792,{"date":507,"open":438,"high":508,"low":509,"close":449,"change":383,"percent_change":384,"volume":510,"transactions":511,"vwap":512},"2026-08-12",13.725,13.56,977327.654803,10744,13.6335,{"date":514,"open":515,"high":516,"low":361,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":517},"2026-08-11",13.43,13.695,13.6,0.13,0.97,1265007.676393,12341,{"date":523,"open":430,"high":414,"low":399,"close":372,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",-0.13,-0.96,1346925.82164,15182,13.4311,{"date":530,"open":358,"high":471,"low":531,"close":517,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",13.365,0.46,3.5,2231309.401279,22235,13.5997,{"date":538,"open":539,"high":371,"low":540,"close":541,"change":25,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",13.21,13.125,13.14,-0.76,1092842.852293,12185,13.1749,{"date":547,"open":548,"high":549,"low":550,"close":400,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",13.28,13.29,13.18,-0.06,-0.45,984583.776304,12367,13.2262,{"date":557,"open":391,"high":349,"low":558,"close":371,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",13.205,-0.03,-0.23,1087982.687643,13541,13.2987,{"date":565,"open":566,"high":567,"low":371,"close":391,"change":568,"percent_change":152,"volume":569,"transactions":570,"vwap":571},"2026-08-03",13.315,13.44,0.05,1648148.447418,15370,13.3474,{"date":573,"open":360,"high":574,"low":575,"close":548,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",13.3801,13.195,-0.21,-1.56,1649685.48597,13806,13.2743,{"date":582,"open":440,"high":583,"low":382,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",13.5638,13.49,0.03,0.22,1308899.445515,11883,13.442,{"date":591,"open":592,"high":422,"low":593,"close":380,"change":362,"percent_change":465,"volume":594,"transactions":595,"vwap":376},"2026-07-29",13.52,13.424,1075345.482869,10051,{"date":597,"open":361,"high":598,"low":360,"close":440,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",13.605,0.19,1.42,1093697.751948,11124,13.5306,{"date":605,"open":567,"high":606,"low":607,"close":349,"change":117,"percent_change":450,"volume":608,"transactions":609,"vwap":610},"2026-07-27",13.51,13.355,820015.333329,9206,13.4274,{"date":612,"open":382,"high":515,"low":391,"close":360,"change":263,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",0.68,777736.604338,9844,13.3771,{"date":618,"open":406,"high":619,"low":400,"close":548,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",13.426,-0.17,-1.26,1372751.798059,9880,13.3044,{"date":626,"open":627,"high":592,"low":628,"close":358,"change":243,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",13.5,13.385,-0.3,770372.182904,9877,13.4484,{"date":634,"open":515,"high":440,"low":379,"close":584,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",0.08,0.6,1001667.443381,10143,13.4969,{"date":641,"open":416,"high":642,"low":360,"close":643,"change":351,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",13.575,13.41,-0.89,1062550.636087,11300,13.4435,{"date":649,"open":650,"high":471,"low":380,"close":370,"change":620,"percent_change":651,"volume":652,"transactions":9,"vwap":370},"2026-07-17",13.66,-1.24,1063500,{"date":654,"open":501,"high":655,"low":650,"close":463,"change":117,"percent_change":450,"volume":656,"transactions":9,"vwap":463},"2026-07-16",13.79,1182600,{"date":658,"open":473,"high":659,"low":650,"close":473,"change":263,"percent_change":142,"volume":660,"transactions":9,"vwap":473},"2026-07-15",13.84,1774600,{"date":662,"open":592,"high":663,"low":592,"close":449,"change":274,"percent_change":664,"volume":665,"transactions":9,"vwap":449},"2026-07-14",13.74,1.26,1481400,{"date":667,"open":449,"high":449,"low":643,"close":358,"change":524,"percent_change":525,"volume":668,"transactions":9,"vwap":358},"2026-07-13",1036200,{"date":670,"open":517,"high":422,"low":627,"close":441,"change":568,"percent_change":671,"volume":672,"transactions":9,"vwap":441},"2026-07-10",0.37,565900,{"date":674,"open":440,"high":449,"low":379,"close":370,"change":423,"percent_change":424,"volume":675,"transactions":9,"vwap":370},"2026-07-09",1067600,{"date":677,"open":358,"high":606,"low":361,"close":379,"change":551,"percent_change":552,"volume":678,"transactions":9,"vwap":379},"2026-07-08",1191800,{"date":680,"open":517,"high":438,"low":515,"close":681,"change":25,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-07",13.48,-0.74,959700,{"date":685,"open":584,"high":517,"low":567,"close":441,"change":423,"percent_change":424,"volume":686,"transactions":9,"vwap":441},"2026-07-06",1138000,{"date":688,"open":517,"high":456,"low":643,"close":372,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":372},"2026-07-02",-0.05,-0.37,998000,{"date":693,"open":447,"high":463,"low":592,"close":592,"change":362,"percent_change":465,"volume":694,"transactions":9,"vwap":592},"2026-07-01",1321400,{"date":696,"open":606,"high":456,"low":627,"close":422,"change":551,"percent_change":697,"volume":698,"transactions":9,"vwap":422},"2026-06-30",-0.44,1929000,{"date":700,"open":422,"high":463,"low":584,"close":448,"change":474,"percent_change":164,"volume":701,"transactions":9,"vwap":448},"2026-06-29",2116600,{"date":703,"open":463,"high":704,"low":509,"close":416,"change":234,"percent_change":488,"volume":705,"transactions":9,"vwap":416},"2026-06-26",13.73,3599600,{"date":707,"open":456,"high":472,"low":414,"close":438,"change":301,"percent_change":301,"volume":708,"transactions":9,"vwap":438},"2026-06-25",1286400,{"date":710,"open":464,"high":704,"low":592,"close":438,"change":711,"percent_change":65,"volume":712,"transactions":9,"vwap":438},"2026-06-24",0.16,1483400,{"date":714,"open":715,"high":370,"low":716,"close":584,"change":599,"percent_change":717,"volume":718,"transactions":9,"vwap":584},"2026-06-23",13.27,13.23,1.43,1228500,{"date":720,"open":379,"high":370,"low":715,"close":371,"change":192,"percent_change":721,"volume":722,"transactions":9,"vwap":371},"2026-06-22",-1.04,1138700,{"date":724,"open":584,"high":627,"low":382,"close":567,"change":383,"percent_change":384,"volume":725,"transactions":9,"vwap":567},"2026-06-18",2512100,{"date":727,"open":416,"high":430,"low":399,"close":379,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":379},"2026-06-17",-0.25,-1.83,1982500,{"date":732,"open":422,"high":655,"low":430,"close":448,"change":635,"percent_change":733,"volume":734,"transactions":9,"vwap":448},"2026-06-16",0.59,1321800,{"date":736,"open":471,"high":495,"low":509,"close":430,"change":362,"percent_change":465,"volume":737,"transactions":9,"vwap":430},"2026-06-15",1156600,{"date":739,"open":463,"high":471,"low":650,"close":494,"change":568,"percent_change":671,"volume":740,"transactions":9,"vwap":494},"2026-06-12",965500,{"date":742,"open":456,"high":663,"low":430,"close":414,"change":383,"percent_change":384,"volume":743,"transactions":9,"vwap":414},"2026-06-11",1005800,{"date":745,"open":449,"high":704,"low":430,"close":422,"change":383,"percent_change":384,"volume":746,"transactions":9,"vwap":422},"2026-06-10",1256400,{"date":748,"open":584,"high":447,"low":681,"close":430,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":430},"2026-06-09",0.21,1.57,983600,{"date":753,"open":441,"high":449,"low":361,"close":361,"change":620,"percent_change":754,"volume":755,"transactions":9,"vwap":361},"2026-06-08",-1.25,1127100,{"date":757,"open":606,"high":422,"low":627,"close":440,"change":585,"percent_change":586,"volume":758,"transactions":9,"vwap":440},"2026-06-05",832400,{"date":760,"open":515,"high":441,"low":349,"close":592,"change":711,"percent_change":761,"volume":762,"transactions":9,"vwap":592},"2026-06-04",1.2,665600,{"date":764,"open":606,"high":430,"low":382,"close":349,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":349},"2026-06-03",-0.24,-1.76,1150400,{"date":769,"open":406,"high":422,"low":406,"close":517,"change":274,"percent_change":770,"volume":771,"transactions":9,"vwap":517},"2026-06-02",1.27,981100,{"date":773,"open":358,"high":440,"low":361,"close":515,"change":192,"percent_change":774,"volume":775,"transactions":9,"vwap":515},"2026-06-01",-1.03,964800,{"date":777,"open":380,"high":447,"low":391,"close":416,"change":213,"percent_change":331,"volume":778,"transactions":9,"vwap":416},"2026-05-29",1534400,{"date":780,"open":441,"high":422,"low":358,"close":430,"change":117,"percent_change":450,"volume":781,"transactions":9,"vwap":430},"2026-05-28",1458000,{"date":783,"open":517,"high":704,"low":430,"close":517,"change":457,"percent_change":392,"volume":784,"transactions":9,"vwap":517},"2026-05-27",1334000,{"date":786,"open":592,"high":422,"low":681,"close":430,"change":474,"percent_change":164,"volume":787,"transactions":9,"vwap":430},"2026-05-26",1263800,{"date":789,"open":430,"high":447,"low":380,"close":584,"change":234,"percent_change":488,"volume":790,"transactions":9,"vwap":584},"2026-05-22",1063000,{"date":792,"open":379,"high":449,"low":360,"close":416,"change":392,"percent_change":793,"volume":794,"transactions":9,"vwap":416},"2026-05-21",0.52,1023400,{"date":796,"open":406,"high":464,"low":369,"close":627,"change":384,"percent_change":797,"volume":798,"transactions":9,"vwap":627},"2026-05-20",1.12,1108600,{"date":800,"open":371,"high":567,"low":539,"close":382,"change":383,"percent_change":384,"volume":801,"transactions":9,"vwap":382},"2026-05-19",901900,{"date":803,"open":391,"high":681,"low":371,"close":391,"change":301,"percent_change":301,"volume":804,"transactions":9,"vwap":391},"2026-05-18",842200,{"date":806,"open":360,"high":807,"low":548,"close":391,"change":524,"percent_change":808,"volume":809,"transactions":9,"vwap":391},"2026-05-15",13.39,-0.97,939100,{"date":811,"open":627,"high":592,"low":515,"close":380,"change":568,"percent_change":671,"volume":812,"transactions":9,"vwap":380},"2026-05-14",822100,{"date":814,"open":406,"high":372,"low":399,"close":643,"change":450,"percent_change":815,"volume":816,"transactions":9,"vwap":643},"2026-05-13",-0.52,950300,{"date":818,"open":643,"high":440,"low":819,"close":681,"change":383,"percent_change":384,"volume":820,"transactions":9,"vwap":681},"2026-05-12",13.32,1203900,{"date":822,"open":414,"high":414,"low":379,"close":380,"change":214,"percent_change":823,"volume":824,"transactions":9,"vwap":380},"2026-05-11",-1.17,1202600,{"date":826,"open":438,"high":456,"low":606,"close":449,"change":585,"percent_change":586,"volume":827,"transactions":9,"vwap":449},"2026-05-08",2184400,{"date":829,"open":422,"high":449,"low":379,"close":430,"change":383,"percent_change":384,"volume":830,"transactions":9,"vwap":430},"2026-05-07",1702900,{"date":832,"open":349,"high":447,"low":819,"close":416,"change":532,"percent_change":833,"volume":834,"transactions":9,"vwap":416},"2026-05-06",3.51,2930400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":474,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-05",13.05,13.16,12.99,13.11,0.77,936400,{"date":844,"open":541,"high":539,"low":839,"close":845,"change":560,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-04",13.01,-1.74,1273500,{"date":849,"open":338,"high":715,"low":850,"close":400,"change":117,"percent_change":234,"volume":851,"transactions":9,"vwap":400},"2026-05-01",13.17,1120100,{"date":853,"open":854,"high":399,"low":855,"close":338,"change":392,"percent_change":393,"volume":856,"transactions":9,"vwap":338},"2026-04-30",13.07,13.03,1636400,{"date":858,"open":371,"high":349,"low":541,"close":550,"change":331,"percent_change":859,"volume":860,"transactions":9,"vwap":550},"2026-04-29",-1.13,1537100,{"date":862,"open":369,"high":361,"low":338,"close":391,"change":392,"percent_change":393,"volume":863,"transactions":9,"vwap":391},"2026-04-28",1623900,{"date":865,"open":539,"high":819,"low":866,"close":339,"change":373,"percent_change":867,"volume":868,"transactions":9,"vwap":339},"2026-04-27",13.2,0.91,1484200,{"date":870,"open":855,"high":838,"low":871,"close":541,"change":263,"percent_change":872,"volume":873,"transactions":9,"vwap":541},"2026-04-24",13.02,0.69,1255300,{"date":875,"open":837,"high":876,"low":877,"close":837,"change":112,"percent_change":532,"volume":878,"transactions":9,"vwap":837},"2026-04-23",13.08,12.94,907900,{"date":880,"open":854,"high":876,"low":881,"close":839,"change":112,"percent_change":532,"volume":882,"transactions":9,"vwap":839},"2026-04-22",12.9,907600,{"date":884,"open":837,"high":885,"low":881,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-21",13.22,12.93,-0.11,-0.84,1827700,{"date":891,"open":886,"high":341,"low":892,"close":341,"change":635,"percent_change":893,"volume":894,"transactions":9,"vwap":341},"2026-04-20",12.83,0.62,1608800,{"date":896,"open":897,"high":855,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-17",12.77,12.96,0.27,2.13,1583500,{"date":903,"open":307,"high":904,"low":262,"close":905,"change":351,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-16",12.85,12.69,-0.94,986100,{"date":909,"open":910,"high":320,"low":300,"close":320,"change":474,"percent_change":911,"volume":912,"transactions":9,"vwap":320},"2026-04-15",12.74,0.79,838700,{"date":914,"open":250,"high":897,"low":915,"close":916,"change":568,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-14",12.63,12.71,0.39,923600,{"date":920,"open":270,"high":262,"low":252,"close":262,"change":423,"percent_change":921,"volume":922,"transactions":9,"vwap":262},"2026-04-13",0.88,1051600,{"date":924,"open":915,"high":271,"low":240,"close":281,"change":243,"percent_change":244,"volume":925,"transactions":9,"vwap":281},"2026-04-10",1092100,{"date":927,"open":210,"high":300,"low":210,"close":309,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":309},"2026-04-09",0.29,2.36,1279900,{"date":932,"open":933,"high":934,"low":232,"close":242,"change":127,"percent_change":935,"volume":936,"transactions":9,"vwap":242},"2026-04-08",12.25,12.33,2.07,2182900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":689,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-07",12.08,12.16,12.02,12.05,-0.41,1249000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":112,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-06",12,12.14,11.97,12.1,0.5,865100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-02",11.7,12.06,11.68,12.04,0.14,1.18,1267100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":568,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-01",11.85,11.93,11.79,11.9,0.42,1323500,{"date":971,"open":972,"high":967,"low":973,"close":964,"change":263,"percent_change":841,"volume":974,"transactions":9,"vwap":964},"2026-03-31",11.74,11.66,1806900,{"date":976,"open":955,"high":964,"low":977,"close":978,"change":749,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-30",11.58,11.76,1.82,1599100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":331,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-27",11.65,11.75,11.54,11.55,-1.28,1209900,{"date":990,"open":955,"high":190,"low":991,"close":955,"change":450,"percent_change":488,"volume":992,"transactions":9,"vwap":955},"2026-03-26",11.64,1348000,{"date":994,"open":983,"high":21,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-25",11.61,11.77,0.26,2.26,1306200,{"date":1001,"open":1002,"high":24,"low":1003,"close":191,"change":213,"percent_change":620,"volume":1004,"transactions":9,"vwap":191},"2026-03-24",11.4,11.34,1891500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-23",11.5,11.57,11.31,11.53,0.23,2.04,2461200,{"date":1015,"open":978,"high":190,"low":31,"close":1016,"change":552,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-20",11.3,-3.83,10726700,{"date":1020,"open":972,"high":1021,"low":1022,"close":984,"change":301,"percent_change":301,"volume":1023,"transactions":9,"vwap":984},"2026-03-19",11.88,11.71,1279000,{"date":1025,"open":965,"high":949,"low":1026,"close":984,"change":765,"percent_change":1027,"volume":1028,"transactions":9,"vwap":984},"2026-03-18",11.72,-2,1934300,{"date":1030,"open":1031,"high":948,"low":1032,"close":1033,"change":568,"percent_change":968,"volume":1034,"transactions":9,"vwap":1033},"2026-03-17",11.98,11.95,11.99,1146800,{"date":1036,"open":964,"high":941,"low":21,"close":1037,"change":959,"percent_change":65,"volume":1038,"transactions":9,"vwap":1037},"2026-03-16",11.94,1829700,{"date":1040,"open":1033,"high":1041,"low":984,"close":189,"change":351,"percent_change":1042,"volume":1043,"transactions":9,"vwap":189},"2026-03-13",12.07,-1.01,1276100,{"date":1045,"open":947,"high":211,"low":967,"close":1046,"change":887,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-12",11.92,-0.91,1376900,{"date":1050,"open":956,"high":948,"low":1051,"close":1052,"change":551,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-11",11.96,12.03,-0.5,1261300,{"date":1056,"open":201,"high":1057,"low":996,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-10",12.17,12.09,0.28,2.37,1751200,{"date":1063,"open":967,"high":1032,"low":1008,"close":1064,"change":342,"percent_change":729,"volume":1065,"transactions":9,"vwap":1064},"2026-03-09",11.81,2315700,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1052,"change":620,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1052},"2026-03-06",12.27,11.91,-1.39,1978900,{"date":1073,"open":212,"high":1074,"low":948,"close":223,"change":301,"percent_change":301,"volume":1075,"transactions":9,"vwap":223},"2026-03-05",12.35,1703700,{"date":1077,"open":1078,"high":1079,"low":212,"close":223,"change":362,"percent_change":1080,"volume":1081,"transactions":9,"vwap":223},"2026-03-04",12.34,12.39,-0.73,1683900,{"date":1083,"open":1084,"high":252,"low":1085,"close":1086,"change":620,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-03",12.26,12.21,12.29,-1.36,1654900,{"date":1090,"open":933,"high":1091,"low":939,"close":1092,"change":1093,"percent_change":147,"volume":1094,"transactions":9,"vwap":1092},"2026-03-02",12.57,12.46,0.04,2263200,{"date":1096,"open":252,"high":1097,"low":1098,"close":1099,"change":214,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-27",12.56,12.31,12.42,-1.27,2347300,{"date":1103,"open":272,"high":260,"low":1079,"close":292,"change":112,"percent_change":1104,"volume":1105,"transactions":9,"vwap":292},"2026-02-26",0.48,2211800,{"date":1107,"open":1108,"high":309,"low":1078,"close":1109,"change":112,"percent_change":1104,"volume":1110,"transactions":9,"vwap":1109},"2026-02-25",12.48,12.52,1863300,{"date":1112,"open":1099,"high":272,"low":1085,"close":1092,"change":568,"percent_change":132,"volume":1113,"transactions":9,"vwap":1092},"2026-02-24",2154700,{"date":1115,"open":1116,"high":292,"low":233,"close":252,"change":1093,"percent_change":147,"volume":1117,"transactions":9,"vwap":252},"2026-02-23",12.4,1967700,{"date":1119,"open":240,"high":1109,"low":934,"close":230,"change":234,"percent_change":1120,"volume":1121,"transactions":9,"vwap":230},"2026-02-20",-0.64,1787500,{"date":1123,"open":915,"high":905,"low":252,"close":240,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":240},"2026-02-19",-0.2,-1.58,2189500,{"date":1128,"open":307,"high":1129,"low":1130,"close":271,"change":620,"percent_change":1131,"volume":1132,"transactions":9,"vwap":271},"2026-02-18",12.82,12.64,-1.33,1768300,{"date":1134,"open":877,"high":340,"low":1135,"close":1129,"change":351,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1129},"2026-02-17",12.67,-0.93,1506600,{"date":1139,"open":876,"high":328,"low":1140,"close":877,"change":689,"percent_change":1141,"volume":1142,"transactions":9,"vwap":877},"2026-02-13",12.87,-0.38,1541900,{"date":1144,"open":855,"high":840,"low":1145,"close":839,"change":585,"percent_change":1011,"volume":1146,"transactions":9,"vwap":839},"2026-02-12",12.95,1547900,{"date":1148,"open":904,"high":340,"low":320,"close":898,"change":423,"percent_change":1149,"volume":1150,"transactions":9,"vwap":898},"2026-02-11",0.86,1239000,{"date":1152,"open":329,"high":877,"low":261,"close":904,"change":383,"percent_change":711,"volume":1153,"transactions":9,"vwap":904},"2026-02-10",1577300,{"date":1155,"open":881,"high":898,"low":260,"close":892,"change":620,"percent_change":1156,"volume":1157,"transactions":9,"vwap":892},"2026-02-09",-1.31,1522000,{"date":1159,"open":904,"high":845,"low":904,"close":1160,"change":959,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-06",13,1.09,1817900,{"date":1164,"open":904,"high":839,"low":307,"close":329,"change":457,"percent_change":635,"volume":1165,"transactions":9,"vwap":329},"2026-02-05",2259300,{"date":1167,"open":271,"high":1140,"low":1097,"close":904,"change":127,"percent_change":1168,"volume":1169,"transactions":9,"vwap":904},"2026-02-04",1.98,2288400,{"date":1171,"open":915,"high":260,"low":230,"close":1172,"change":551,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-03",12.6,-0.47,4683000,{"date":1176,"open":307,"high":307,"low":1177,"close":262,"change":310,"percent_change":311,"volume":1178,"transactions":9,"vwap":262},"2026-02-02",12.54,4078200,{"date":1180,"open":361,"high":807,"low":260,"close":904,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":904},"2026-01-30",-0.65,-4.81,5248500,{"date":1185,"open":819,"high":627,"low":371,"close":627,"change":959,"percent_change":1186,"volume":1187,"transactions":9,"vwap":627},"2026-01-29",1.05,2991700,{"date":1189,"open":406,"high":372,"low":369,"close":349,"change":117,"percent_change":450,"volume":1190,"transactions":9,"vwap":349},"2026-01-28",3742200,{"date":1192,"open":361,"high":515,"low":327,"close":360,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":360},"2026-01-27",-0.49,-3.54,9351700,{"date":1197,"open":1198,"high":1199,"low":650,"close":1200,"change":243,"percent_change":253,"volume":1201,"transactions":9,"vwap":1200},"2026-01-26",13.94,13.96,13.86,1923300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":362,"percent_change":1120,"volume":1208,"transactions":9,"vwap":1207},"2026-01-23",14.01,14.02,13.83,13.9,1512400,{"date":1210,"open":1211,"high":30,"low":1199,"close":1212,"change":301,"percent_change":301,"volume":1213,"transactions":9,"vwap":1212},"2026-01-22",13.98,13.99,1144800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1212,"change":392,"percent_change":951,"volume":1219,"transactions":9,"vwap":1212},"2026-01-21",13.92,14,13.8,1175800,{"date":1221,"open":1207,"high":1222,"low":1223,"close":1216,"change":362,"percent_change":1120,"volume":1224,"transactions":9,"vwap":1216},"2026-01-20",13.95,13.81,1287100,{"date":1226,"open":1227,"high":1228,"low":1200,"close":1204,"change":711,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1204},"2026-01-16",13.87,14.03,1.16,1796800,{"date":1232,"open":495,"high":1233,"low":473,"close":1234,"change":635,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-15",13.89,13.85,0.58,1170000,{"date":1238,"open":704,"high":1223,"low":438,"close":495,"change":568,"percent_change":1239,"volume":1240,"transactions":9,"vwap":495},"2026-01-14",0.36,1387400,{"date":1242,"open":495,"high":495,"low":449,"close":501,"change":117,"percent_change":450,"volume":1243,"transactions":9,"vwap":501},"2026-01-13",894300,{"date":1245,"open":501,"high":704,"low":440,"close":704,"change":457,"percent_change":392,"volume":1246,"transactions":9,"vwap":704},"2026-01-12",1168400,{"date":1248,"open":471,"high":1207,"low":473,"close":501,"change":392,"percent_change":1249,"volume":1250,"transactions":9,"vwap":501},"2026-01-09",0.51,1874100,{"date":1252,"open":449,"high":495,"low":440,"close":438,"change":1093,"percent_change":928,"volume":1253,"transactions":9,"vwap":438},"2026-01-08",2097400,{"date":1255,"open":517,"high":663,"low":416,"close":422,"change":635,"percent_change":733,"volume":1256,"transactions":9,"vwap":422},"2026-01-07",2547000,{"date":1258,"open":406,"high":509,"low":549,"close":370,"change":392,"percent_change":793,"volume":1259,"transactions":9,"vwap":370},"2026-01-06",2374500,{"date":1261,"open":447,"high":494,"low":339,"close":380,"change":342,"percent_change":1262,"volume":1263,"transactions":9,"vwap":380},"2026-01-05",-1.61,3163900,{"date":1265,"open":430,"high":1266,"low":592,"close":494,"change":474,"percent_change":164,"volume":1267,"transactions":9,"vwap":494},"2026-01-02",13.78,2055900,{"date":1269,"open":438,"high":494,"low":416,"close":441,"change":620,"percent_change":651,"volume":1270,"transactions":9,"vwap":441},"2025-12-31",1947000,{"date":1272,"open":655,"high":1200,"low":704,"close":471,"change":243,"percent_change":253,"volume":1273,"transactions":9,"vwap":471},"2025-12-30",1440500,{"date":1275,"open":1276,"high":1277,"low":663,"close":655,"change":689,"percent_change":1278,"volume":1279,"transactions":9,"vwap":655},"2025-12-29",13.88,13.91,-0.36,1048200,{"date":1281,"open":1276,"high":1277,"low":1266,"close":659,"change":117,"percent_change":450,"volume":1282,"transactions":9,"vwap":659},"2025-12-26",915100,{"date":1284,"open":655,"high":1200,"low":495,"close":1234,"change":263,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1234},"2025-12-24",0.65,757600,{"date":1288,"open":1222,"high":1211,"low":471,"close":1289,"change":1290,"percent_change":224,"volume":1291,"transactions":9,"vwap":1289},"2025-12-23",13.76,-0.18,1163300,{"date":1293,"open":1218,"high":1211,"low":1218,"close":1198,"change":474,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1198},"2025-12-22",0.72,1359500,{"date":1297,"open":1289,"high":1207,"low":663,"close":659,"change":1093,"percent_change":928,"volume":1298,"transactions":9,"vwap":659},"2025-12-19",6404300,{"date":1300,"open":1218,"high":659,"low":663,"close":1218,"change":392,"percent_change":1249,"volume":1301,"transactions":9,"vwap":1218},"2025-12-18",1877600,{"date":1303,"open":517,"high":1218,"low":441,"close":704,"change":274,"percent_change":1304,"volume":1305,"transactions":9,"vwap":704},"2025-12-17",1.25,1689600,{"date":1307,"open":447,"high":463,"low":440,"close":509,"change":362,"percent_change":465,"volume":1308,"transactions":9,"vwap":509},"2025-12-16",1679000,{"date":1310,"open":650,"high":456,"low":464,"close":438,"change":301,"percent_change":301,"volume":1311,"transactions":9,"vwap":438},"2025-12-15",1588100,{"date":1313,"open":456,"high":1266,"low":447,"close":438,"change":243,"percent_change":253,"volume":1314,"transactions":9,"vwap":438},"2025-12-12",930300,{"date":1316,"open":495,"high":655,"low":414,"close":456,"change":301,"percent_change":301,"volume":1317,"transactions":9,"vwap":456},"2025-12-11",1132600,{"date":1319,"open":430,"high":1289,"low":441,"close":456,"change":373,"percent_change":921,"volume":1320,"transactions":9,"vwap":456},"2025-12-10",843800,{"date":1322,"open":447,"high":456,"low":606,"close":416,"change":243,"percent_change":253,"volume":1323,"transactions":9,"vwap":416},"2025-12-09",998700,{"date":1325,"open":501,"high":471,"low":517,"close":422,"change":887,"percent_change":1326,"volume":1327,"transactions":9,"vwap":422},"2025-12-08",-0.8,1264000,{"date":1329,"open":414,"high":495,"low":517,"close":501,"change":263,"percent_change":142,"volume":1330,"transactions":9,"vwap":501},"2025-12-05",919800,{"date":1332,"open":463,"high":463,"low":430,"close":414,"change":689,"percent_change":690,"volume":1333,"transactions":9,"vwap":414},"2025-12-04",1073300,{"date":1335,"open":650,"high":473,"low":447,"close":494,"change":392,"percent_change":1249,"volume":1336,"transactions":9,"vwap":494},"2025-12-03",847000,{"date":1338,"open":370,"high":438,"low":681,"close":422,"change":959,"percent_change":1339,"volume":1340,"transactions":9,"vwap":422},"2025-12-02",1.04,1472900,{"date":1342,"open":438,"high":494,"low":371,"close":372,"change":560,"percent_change":1343,"volume":1344,"transactions":9,"vwap":372},"2025-12-01",-1.68,2171700,{"date":1346,"open":1206,"high":1200,"low":494,"close":463,"change":765,"percent_change":1347,"volume":1348,"transactions":9,"vwap":463},"2025-11-28",-1.72,1541000,{"date":1350,"open":1277,"high":1351,"low":1207,"close":1198,"change":112,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1198},"2025-11-26",14.04,0.43,3179800,{"date":1355,"open":494,"high":1356,"low":494,"close":1276,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1276},"2025-11-25",13.93,0.2,1.46,1885500,{"date":1361,"open":1218,"high":1206,"low":414,"close":494,"change":25,"percent_change":1080,"volume":1362,"transactions":9,"vwap":494},"2025-11-24",1531400,{"date":1364,"open":501,"high":1200,"low":448,"close":1266,"change":373,"percent_change":921,"volume":1365,"transactions":9,"vwap":1266},"2025-11-21",1522500,{"date":1367,"open":456,"high":659,"low":438,"close":650,"change":383,"percent_change":384,"volume":1368,"transactions":9,"vwap":650},"2025-11-20",1109200,{"date":1370,"open":456,"high":704,"low":517,"close":447,"change":559,"percent_change":342,"volume":1371,"transactions":9,"vwap":447},"2025-11-19",828000,{"date":1373,"open":414,"high":463,"low":440,"close":448,"change":392,"percent_change":1249,"volume":1374,"transactions":9,"vwap":448},"2025-11-18",1083500,{"date":1376,"open":471,"high":1206,"low":517,"close":517,"change":192,"percent_change":1377,"volume":1378,"transactions":9,"vwap":517},"2025-11-17",-1.02,1128600,{"date":1380,"open":438,"high":1218,"low":440,"close":663,"change":474,"percent_change":43,"volume":1381,"transactions":9,"vwap":663},"2025-11-14",813800,{"date":1383,"open":704,"high":1289,"low":449,"close":447,"change":351,"percent_change":1384,"volume":1385,"transactions":9,"vwap":447},"2025-11-13",-0.87,729000,{"date":1387,"open":1198,"high":1217,"low":663,"close":1289,"change":1290,"percent_change":224,"volume":1388,"transactions":9,"vwap":1289},"2025-11-12",1167800,{"date":1390,"open":349,"high":1199,"low":349,"close":1198,"change":142,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1198},"2025-11-11",4.97,1975800,{"date":1394,"open":379,"high":358,"low":715,"close":548,"change":450,"percent_change":815,"volume":1395,"transactions":9,"vwap":548},"2025-11-10",1250100,{"date":1397,"open":471,"high":1206,"low":391,"close":382,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":382},"2025-11-07",-0.43,-3.12,1873200,{"date":1402,"open":1218,"high":1351,"low":463,"close":1266,"change":423,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1266},"2025-11-06",0.8,1893400,{"date":1406,"open":463,"high":471,"low":449,"close":448,"change":213,"percent_change":331,"volume":1407,"transactions":9,"vwap":448},"2025-11-05",1103000,{"date":1409,"open":358,"high":473,"low":515,"close":456,"change":749,"percent_change":17,"volume":1410,"transactions":9,"vwap":456},"2025-11-04",1252700,{"date":1412,"open":339,"high":584,"low":850,"close":681,"change":711,"percent_change":761,"volume":1413,"transactions":9,"vwap":681},"2025-11-03",1139400,{"date":1415,"open":716,"high":391,"low":1416,"close":819,"change":450,"percent_change":815,"volume":1417,"transactions":9,"vwap":819},"2025-10-31",13.1,1195100,{"date":1419,"open":548,"high":358,"low":338,"close":807,"change":635,"percent_change":636,"volume":1420,"transactions":9,"vwap":807},"2025-10-30",1568300,{"date":1422,"open":406,"high":606,"low":400,"close":369,"change":551,"percent_change":552,"volume":1423,"transactions":9,"vwap":369},"2025-10-29",1195600,{"date":1425,"open":406,"high":643,"low":339,"close":360,"change":457,"percent_change":392,"volume":1426,"transactions":9,"vwap":360},"2025-10-28",1040800,{"date":1428,"open":349,"high":643,"low":328,"close":349,"change":1093,"percent_change":1429,"volume":1430,"transactions":9,"vwap":349},"2025-10-27",0.3,1716100,{"date":1432,"open":627,"high":517,"low":819,"close":819,"change":214,"percent_change":1433,"volume":1434,"transactions":9,"vwap":819},"2025-10-24",-1.19,1296300,{"date":1436,"open":463,"high":473,"low":380,"close":681,"change":310,"percent_change":1070,"volume":1437,"transactions":9,"vwap":681},"2025-10-23",1250500,{"date":1439,"open":422,"high":655,"low":422,"close":448,"change":474,"percent_change":164,"volume":1440,"transactions":9,"vwap":448},"2025-10-22",1348400,{"date":1442,"open":494,"high":463,"low":416,"close":416,"change":887,"percent_change":1326,"volume":1443,"transactions":9,"vwap":416},"2025-10-21",651500,{"date":1445,"open":447,"high":456,"low":627,"close":494,"change":635,"percent_change":733,"volume":1446,"transactions":9,"vwap":494},"2025-10-20",842800,{"date":1448,"open":430,"high":473,"low":370,"close":517,"change":243,"percent_change":253,"volume":1449,"transactions":9,"vwap":517},"2025-10-17",657900,{"date":1451,"open":463,"high":663,"low":430,"close":447,"change":243,"percent_change":253,"volume":1452,"transactions":9,"vwap":447},"2025-10-16",857700,{"date":1454,"open":704,"high":1266,"low":438,"close":494,"change":585,"percent_change":586,"volume":1455,"transactions":9,"vwap":494},"2025-10-15",910000,{"date":1457,"open":379,"high":456,"low":643,"close":438,"change":274,"percent_change":664,"volume":1458,"transactions":9,"vwap":438},"2025-10-14",950800,{"date":1460,"open":515,"high":430,"low":866,"close":681,"change":568,"percent_change":671,"volume":1461,"transactions":9,"vwap":681},"2025-10-13",977400,{"date":1463,"open":592,"high":438,"low":406,"close":515,"change":243,"percent_change":629,"volume":1464,"transactions":9,"vwap":515},"2025-10-10",1246400,{"date":1466,"open":422,"high":414,"low":372,"close":372,"change":331,"percent_change":1467,"volume":1468,"transactions":9,"vwap":372},"2025-10-09",-1.1,891900,{"date":1470,"open":627,"high":414,"low":380,"close":449,"change":274,"percent_change":664,"volume":1471,"transactions":9,"vwap":449},"2025-10-08",1107900,{"date":1473,"open":338,"high":627,"low":338,"close":358,"change":274,"percent_change":1474,"volume":1475,"transactions":9,"vwap":358},"2025-10-07",1.28,1459100,{"date":1477,"open":382,"high":807,"low":339,"close":548,"change":551,"percent_change":552,"volume":1478,"transactions":9,"vwap":548},"2025-10-06",1464000,{"date":1480,"open":716,"high":627,"low":539,"close":399,"change":599,"percent_change":1481,"volume":1482,"transactions":9,"vwap":399},"2025-10-03",1.44,1500400,{"date":1484,"open":1485,"high":550,"low":845,"close":328,"change":112,"percent_change":532,"volume":1486,"transactions":9,"vwap":328},"2025-10-02",13.06,915200,{"date":1488,"open":898,"high":840,"low":330,"close":1489,"change":423,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-10-01",13.09,0.85,1681800,{"date":1493,"open":329,"high":845,"low":298,"close":340,"change":559,"percent_change":560,"volume":1494,"transactions":9,"vwap":340},"2025-09-30",1489600,{"date":1496,"open":866,"high":866,"low":1497,"close":845,"change":214,"percent_change":1498,"volume":1499,"transactions":9,"vwap":845},"2025-09-29",12.92,-1.21,1653300,{"date":1501,"open":327,"high":716,"low":1489,"close":850,"change":474,"percent_change":841,"volume":1502,"transactions":9,"vwap":850},"2025-09-26",1180500,{"date":1504,"open":886,"high":327,"low":881,"close":854,"change":474,"percent_change":841,"volume":1505,"transactions":9,"vwap":854},"2025-09-25",1206900,{"date":1507,"open":837,"high":541,"low":329,"close":1508,"change":234,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-09-24",12.97,-0.61,1721800,{"date":1512,"open":855,"high":1416,"low":340,"close":837,"change":392,"percent_change":1513,"volume":1514,"transactions":9,"vwap":837},"2025-09-23",0.54,1533700,{"date":1516,"open":1416,"high":328,"low":886,"close":340,"change":310,"percent_change":1517,"volume":1518,"transactions":9,"vwap":340},"2025-09-22",-1.44,1715100,{"date":1520,"open":338,"high":371,"low":1521,"close":850,"change":551,"percent_change":552,"volume":1522,"transactions":9,"vwap":850},"2025-09-19",13.13,3147500,{"date":1524,"open":400,"high":371,"low":341,"close":716,"change":301,"percent_change":301,"volume":1525,"transactions":9,"vwap":716},"2025-09-18",1840700,{"date":1527,"open":338,"high":643,"low":838,"close":716,"change":301,"percent_change":301,"volume":1528,"transactions":9,"vwap":716},"2025-09-17",1480300,{"date":1530,"open":406,"high":515,"low":1531,"close":716,"change":1290,"percent_change":1532,"volume":1533,"transactions":9,"vwap":716},"2025-09-16",13.19,-1.34,1490700,{"date":1535,"open":380,"high":372,"low":549,"close":643,"change":213,"percent_change":331,"volume":1536,"transactions":9,"vwap":643},"2025-09-15",1498300,{"date":1538,"open":606,"high":592,"low":406,"close":515,"change":887,"percent_change":1539,"volume":1540,"transactions":9,"vwap":515},"2025-09-12",-0.81,1204900,{"date":1542,"open":517,"high":463,"low":380,"close":464,"change":689,"percent_change":690,"volume":1543,"transactions":9,"vwap":464},"2025-09-11",2295700,{"date":1545,"open":448,"high":463,"low":627,"close":430,"change":450,"percent_change":1546,"volume":1547,"transactions":9,"vwap":430},"2025-09-10",-0.51,1376200,{"date":1549,"open":456,"high":1289,"low":509,"close":650,"change":243,"percent_change":253,"volume":1550,"transactions":9,"vwap":650},"2025-09-09",1403200,{"date":1552,"open":1206,"high":1198,"low":494,"close":463,"change":524,"percent_change":906,"volume":1553,"transactions":9,"vwap":463},"2025-09-08",1997700,{"date":1555,"open":663,"high":1234,"low":448,"close":1206,"change":373,"percent_change":921,"volume":1556,"transactions":9,"vwap":1206},"2025-09-05",1160900,{"date":1558,"open":473,"high":471,"low":414,"close":473,"change":1093,"percent_change":928,"volume":1559,"transactions":9,"vwap":473},"2025-09-04",1293700,{"date":1561,"open":441,"high":463,"low":509,"close":448,"change":263,"percent_change":142,"volume":1562,"transactions":9,"vwap":448},"2025-09-03",1260400,{"date":1564,"open":606,"high":517,"low":406,"close":441,"change":551,"percent_change":697,"volume":1565,"transactions":9,"vwap":441},"2025-09-02",1556300,{"date":1567,"open":414,"high":463,"low":517,"close":447,"change":887,"percent_change":1326,"volume":1568,"transactions":9,"vwap":447},"2025-08-29",1237600,{"date":1570,"open":472,"high":659,"low":448,"close":471,"change":243,"percent_change":253,"volume":1571,"transactions":9,"vwap":471},"2025-08-28",1281600,{"date":1573,"open":1200,"high":1233,"low":471,"close":655,"change":362,"percent_change":1181,"volume":1574,"transactions":9,"vwap":655},"2025-08-27",1202800,{"date":1576,"open":1200,"high":1222,"low":1234,"close":1276,"change":383,"percent_change":959,"volume":1577,"transactions":9,"vwap":1276},"2025-08-26",1169400,{"date":1579,"open":1199,"high":1217,"low":1234,"close":1200,"change":214,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1200},"2025-08-25",-1.14,1259800,{"date":1583,"open":495,"high":1584,"low":494,"close":1205,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1205},"2025-08-22",14.07,0.33,2.41,1241000,{"date":1589,"open":655,"high":472,"low":494,"close":456,"change":331,"percent_change":78,"volume":1590,"transactions":9,"vwap":456},"2025-08-21",912900,{"date":1592,"open":471,"high":1227,"low":704,"close":659,"change":263,"percent_change":1285,"volume":1593,"transactions":9,"vwap":659},"2025-08-20",1530700,{"date":1595,"open":471,"high":1596,"low":663,"close":471,"change":1093,"percent_change":928,"volume":1597,"transactions":9,"vwap":471},"2025-08-19",14.05,1570700,{"date":1599,"open":463,"high":663,"low":414,"close":473,"change":243,"percent_change":253,"volume":1600,"transactions":9,"vwap":473},"2025-08-18",948100,{"date":1602,"open":1223,"high":1227,"low":471,"close":471,"change":213,"percent_change":331,"volume":1603,"transactions":9,"vwap":471},"2025-08-15",1112300,{"date":1605,"open":438,"high":472,"low":422,"close":495,"change":112,"percent_change":502,"volume":1606,"transactions":9,"vwap":495},"2025-08-14",1235500,{"date":1608,"open":627,"high":663,"low":349,"close":473,"change":157,"percent_change":1609,"volume":1610,"transactions":9,"vwap":473},"2025-08-13",2.62,1764200,{"date":1612,"open":838,"high":584,"low":838,"close":349,"change":1357,"percent_change":1613,"volume":1614,"transactions":9,"vwap":349},"2025-08-12",1.52,1397800,{"date":1616,"open":1160,"high":549,"low":877,"close":838,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":838},"2025-08-11",0.18,1.39,1723700,{"date":1621,"open":1160,"high":837,"low":1129,"close":340,"change":147,"percent_change":1622,"volume":1623,"transactions":9,"vwap":340},"2025-08-08",2.53,1184200,{"date":1625,"open":910,"high":1626,"low":1172,"close":262,"change":551,"percent_change":1173,"volume":1627,"transactions":9,"vwap":262},"2025-08-07",12.76,1460800,{"date":1629,"open":881,"high":881,"low":1135,"close":260,"change":1124,"percent_change":1630,"volume":1631,"transactions":9,"vwap":260},"2025-08-06",-1.55,929100,{"date":1633,"open":898,"high":340,"low":329,"close":1497,"change":559,"percent_change":560,"volume":1634,"transactions":9,"vwap":1497},"2025-08-05",1226100,{"date":1636,"open":910,"high":1145,"low":260,"close":1145,"change":127,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1145},"2025-08-04",1.97,1238400,{"date":1640,"open":905,"high":298,"low":1172,"close":250,"change":457,"percent_change":635,"volume":1641,"transactions":9,"vwap":250},"2025-08-01",1200700,{"date":1643,"open":1644,"high":1644,"low":1130,"close":905,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":905},"2025-07-31",12.84,-0.28,-2.16,1227700,{"date":1649,"open":850,"high":539,"low":877,"close":1508,"change":310,"percent_change":1517,"volume":1650,"transactions":9,"vwap":1508},"2025-07-30",1537200,{"date":1652,"open":328,"high":539,"low":876,"close":838,"change":635,"percent_change":1653,"volume":1654,"transactions":9,"vwap":838},"2025-07-29",0.61,863500,{"date":1656,"open":339,"high":549,"low":341,"close":876,"change":214,"percent_change":1498,"volume":1657,"transactions":9,"vwap":876},"2025-07-28",990000,{"date":1659,"open":369,"high":819,"low":840,"close":400,"change":117,"percent_change":234,"volume":1660,"transactions":9,"vwap":400},"2025-07-25",1009800,{"date":1662,"open":391,"high":515,"low":400,"close":338,"change":234,"percent_change":1663,"volume":1664,"transactions":9,"vwap":338},"2025-07-24",-0.6,890700,{"date":1666,"open":539,"high":382,"low":1531,"close":391,"change":959,"percent_change":1667,"volume":1668,"transactions":9,"vwap":391},"2025-07-23",1.06,1071300,{"date":1670,"open":850,"high":548,"low":1521,"close":1531,"change":585,"percent_change":1011,"volume":1671,"transactions":9,"vwap":1531},"2025-07-22",1001200,{"date":1673,"open":1531,"high":369,"low":327,"close":838,"change":585,"percent_change":1011,"volume":1674,"transactions":9,"vwap":838},"2025-07-21",1282600,{"date":1676,"open":819,"high":399,"low":876,"close":1521,"change":887,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1521},"2025-07-18",-0.83,861700,{"date":1680,"open":369,"high":406,"low":400,"close":400,"change":524,"percent_change":808,"volume":1681,"transactions":9,"vwap":400},"2025-07-17",733200,{"date":1683,"open":885,"high":361,"low":539,"close":360,"change":274,"percent_change":1684,"volume":1685,"transactions":9,"vwap":360},"2025-07-16",1.29,806300,{"date":1687,"open":715,"high":819,"low":850,"close":866,"change":551,"percent_change":552,"volume":1688,"transactions":9,"vwap":866},"2025-07-15",643900,{"date":1690,"open":539,"high":371,"low":550,"close":339,"change":1093,"percent_change":1429,"volume":1691,"transactions":9,"vwap":339},"2025-07-14",617200,{"date":1693,"open":850,"high":715,"low":838,"close":885,"change":213,"percent_change":331,"volume":1694,"transactions":9,"vwap":885},"2025-07-11",624800,{"date":1696,"open":338,"high":399,"low":850,"close":400,"change":243,"percent_change":629,"volume":1697,"transactions":9,"vwap":400},"2025-07-10",1045000,{"date":1699,"open":338,"high":361,"low":866,"close":548,"change":263,"percent_change":613,"volume":1700,"transactions":9,"vwap":548},"2025-07-09",995200,{"date":1702,"open":1160,"high":716,"low":1160,"close":1531,"change":274,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1531},"2025-07-08",1.31,962800,{"date":1706,"open":1416,"high":866,"low":839,"close":871,"change":192,"percent_change":1707,"volume":1708,"transactions":9,"vwap":871},"2025-07-07",-1.06,817300,{"date":1710,"open":837,"high":550,"low":845,"close":838,"change":392,"percent_change":393,"volume":1711,"transactions":9,"vwap":838},"2025-07-03",723200,{"date":1713,"open":1145,"high":840,"low":1145,"close":1489,"change":373,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1489},"2025-07-02",0.93,1038500,{"date":1717,"open":881,"high":327,"low":881,"close":1508,"change":213,"percent_change":331,"volume":1718,"transactions":9,"vwap":1508},"2025-07-01",1036500,{"date":1720,"open":1497,"high":839,"low":892,"close":839,"change":457,"percent_change":635,"volume":1721,"transactions":9,"vwap":839},"2025-06-30",853700,{"date":1723,"open":550,"high":1531,"low":340,"close":340,"change":214,"percent_change":1724,"volume":1725,"transactions":9,"vwap":340},"2025-06-27",-1.22,2198400,{"date":1727,"open":341,"high":838,"low":1160,"close":541,"change":599,"percent_change":1728,"volume":1729,"transactions":9,"vwap":541},"2025-06-26",1.47,860100,{"date":1731,"open":877,"high":837,"low":330,"close":1145,"change":689,"percent_change":1141,"volume":1732,"transactions":9,"vwap":1145},"2025-06-25",702500,{"date":1734,"open":341,"high":840,"low":1508,"close":1160,"change":392,"percent_change":1513,"volume":1735,"transactions":9,"vwap":1160},"2025-06-24",807400,{"date":1737,"open":1129,"high":877,"low":1135,"close":886,"change":568,"percent_change":917,"volume":1738,"transactions":9,"vwap":886},"2025-06-23",786100,{"date":1740,"open":1140,"high":1497,"low":307,"close":317,"change":635,"percent_change":893,"volume":1741,"transactions":9,"vwap":317},"2025-06-20",2646300,{"date":1743,"open":1744,"high":330,"low":915,"close":307,"change":518,"percent_change":1745,"volume":1746,"transactions":9,"vwap":307},"2025-06-18",12.68,1.03,620700,{"date":1748,"open":320,"high":329,"low":262,"close":1135,"change":620,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1135},"2025-06-17",-1.32,677900,{"date":1752,"open":845,"high":855,"low":1129,"close":1644,"change":559,"percent_change":560,"volume":1753,"transactions":9,"vwap":1644},"2025-06-16",686300,{"date":1755,"open":1508,"high":837,"low":329,"close":1140,"change":1124,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1140},"2025-06-13",-1.53,762800,{"date":1759,"open":877,"high":876,"low":329,"close":854,"change":474,"percent_change":841,"volume":1760,"transactions":9,"vwap":854},"2025-06-12",756800,{"date":1762,"open":1160,"high":1489,"low":877,"close":1508,"change":383,"percent_change":384,"volume":1763,"transactions":9,"vwap":1508},"2025-06-11",676300,{"date":1765,"open":290,"high":340,"low":260,"close":1145,"change":1617,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1145},"2025-06-10",1.41,737200,{"date":1769,"open":910,"high":317,"low":260,"close":897,"change":635,"percent_change":1770,"volume":1771,"transactions":9,"vwap":897},"2025-06-09",0.63,831100,{"date":1773,"open":273,"high":260,"low":1172,"close":905,"change":373,"percent_change":1774,"volume":1775,"transactions":9,"vwap":905},"2025-06-06",0.95,506900,{"date":1777,"open":1109,"high":1135,"low":1092,"close":1091,"change":392,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1091},"2025-06-05",0.56,656700,{"date":1781,"open":1782,"high":281,"low":1783,"close":270,"change":117,"percent_change":234,"volume":1784,"transactions":9,"vwap":270},"2025-06-04",12.51,12.43,658800,{"date":1786,"open":1116,"high":300,"low":242,"close":1782,"change":373,"percent_change":519,"volume":1787,"transactions":9,"vwap":1782},"2025-06-03",758300,{"date":1789,"open":1790,"high":1790,"low":1074,"close":1079,"change":1290,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1079},"2025-06-02",12.53,-1.43,805300,{"date":1794,"open":915,"high":250,"low":1782,"close":1091,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1091},"2025-05-30",-0.26,-2.03,1065300,{"date":1799,"open":307,"high":317,"low":298,"close":892,"change":263,"percent_change":264,"volume":1800,"transactions":9,"vwap":892},"2025-05-29",902500,{"date":1802,"open":290,"high":904,"low":905,"close":910,"change":450,"percent_change":1803,"volume":1804,"transactions":9,"vwap":910},"2025-05-28",-0.55,731200,{"date":1806,"open":910,"high":1644,"low":271,"close":320,"change":749,"percent_change":1807,"volume":1808,"transactions":9,"vwap":320},"2025-05-27",1.67,1070900,{"date":1810,"open":292,"high":260,"low":1790,"close":1172,"change":551,"percent_change":1173,"volume":1811,"transactions":9,"vwap":1172},"2025-05-23",922300,{"date":1813,"open":273,"high":897,"low":1116,"close":262,"change":112,"percent_change":1104,"volume":1814,"transactions":9,"vwap":262},"2025-05-22",873900,{"date":1816,"open":839,"high":1160,"low":1097,"close":1172,"change":697,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1172},"2025-05-21",-3.37,1071900,{"date":1820,"open":837,"high":327,"low":898,"close":341,"change":450,"percent_change":1821,"volume":1822,"transactions":9,"vwap":341},"2025-05-20",-0.53,963300,{"date":1824,"open":1531,"high":1531,"low":1145,"close":840,"change":192,"percent_change":1707,"volume":1825,"transactions":9,"vwap":840},"2025-05-19",1037300,{"date":1827,"open":371,"high":361,"low":539,"close":338,"change":559,"percent_change":560,"volume":1828,"transactions":9,"vwap":338},"2025-05-16",1223900,{"date":1830,"open":840,"high":391,"low":1416,"close":548,"change":127,"percent_change":1831,"volume":1832,"transactions":9,"vwap":548},"2025-05-15",1.92,912700,{"date":1834,"open":837,"high":876,"low":839,"close":855,"change":243,"percent_change":1835,"volume":1836,"transactions":9,"vwap":855},"2025-05-14",-0.31,778500,{"date":1838,"open":871,"high":1489,"low":1160,"close":854,"change":635,"percent_change":893,"volume":1839,"transactions":9,"vwap":854},"2025-05-13",700200,{"date":1841,"open":837,"high":327,"low":330,"close":839,"change":568,"percent_change":917,"volume":1842,"transactions":9,"vwap":839},"2025-05-12",815600,{"date":1844,"open":898,"high":855,"low":329,"close":877,"change":301,"percent_change":301,"volume":1845,"transactions":9,"vwap":877},"2025-05-09",569000,{"date":1847,"open":1644,"high":1485,"low":916,"close":877,"change":711,"percent_change":1304,"volume":1848,"transactions":9,"vwap":877},"2025-05-08",921300,{"date":1850,"open":1626,"high":1497,"low":1626,"close":290,"change":585,"percent_change":1851,"volume":1852,"transactions":9,"vwap":290},"2025-05-07",0.24,796400,{"date":1854,"open":329,"high":330,"low":319,"close":298,"change":331,"percent_change":1855,"volume":1856,"transactions":9,"vwap":298},"2025-05-06",-1.16,692600,{"date":1858,"open":877,"high":1160,"low":330,"close":881,"change":351,"percent_change":1859,"volume":1860,"transactions":9,"vwap":881},"2025-05-05",-0.92,618400,{"date":1862,"open":854,"high":1489,"low":1145,"close":871,"change":112,"percent_change":532,"volume":1863,"transactions":9,"vwap":871},"2025-05-02",677700,{"date":1865,"open":1485,"high":838,"low":877,"close":898,"change":450,"percent_change":1866,"volume":1867,"transactions":9,"vwap":898},"2025-05-01",-0.54,716300,{"date":1869,"open":839,"high":541,"low":290,"close":855,"change":1124,"percent_change":1870,"volume":1871,"transactions":9,"vwap":855},"2025-04-30",-1.51,736600,{"date":1873,"open":876,"high":548,"low":1160,"close":716,"change":373,"percent_change":1874,"volume":1875,"transactions":9,"vwap":716},"2025-04-29",0.92,1257100,{"date":1877,"open":1160,"high":328,"low":1145,"close":840,"change":518,"percent_change":51,"volume":1878,"transactions":9,"vwap":840},"2025-04-28",832700,{"date":1880,"open":290,"high":845,"low":1626,"close":340,"change":1357,"percent_change":17,"volume":1881,"transactions":9,"vwap":340},"2025-04-25",988500,{"date":1883,"open":262,"high":904,"low":309,"close":290,"change":518,"percent_change":1745,"volume":1407,"transactions":9,"vwap":290},"2025-04-24",{"date":1885,"open":250,"high":897,"low":1091,"close":271,"change":474,"percent_change":1403,"volume":1886,"transactions":9,"vwap":271},"2025-04-23",1180200,{"date":184,"open":1888,"high":1091,"low":232,"close":281,"change":147,"percent_change":1609,"volume":1889,"transactions":9,"vwap":281},12.23,1184600]