[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MORT":3,"homepage-market-summary":28,"stock-historical-MORT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MORT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Mortgage REIT Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.6731,1.2272,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":20,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.83,7.89,7.935,7.795,-0.06,-0.76,1991273.285548,11.44,1145006.9154222829,1,3805,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":26,"page_size":172,"total_pages":26,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":20,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},962808,351425035.770993,-20.35,"2025-04-23",[179,182,192,203,212,223,233,242,251,261,271,280,291,302,312,322,332,341,352,363,372,383,391,399,407,415,421,430,437,444,455,465,473,480,487,493,499,508,514,522,529,535,543,549,555,560,568,575,581,588,596,602,609,616,623,631,642,652,660,668,675,678,682,686,691,695,698,704,713,719,725,732,736,740,745,750,756,763,767,770,774,778,783,788,792,795,799,803,807,810,813,817,821,824,827,831,834,837,842,847,851,856,862,869,876,880,887,892,900,905,911,915,919,922,926,930,933,939,944,948,954,958,962,966,970,973,976,979,983,988,993,997,1001,1005,1010,1013,1017,1022,1026,1030,1034,1037,1041,1045,1048,1051,1055,1058,1064,1070,1075,1081,1086,1092,1095,1098,1103,1107,1112,1116,1120,1126,1130,1134,1137,1140,1145,1148,1153,1157,1161,1167,1173,1178,1184,1189,1194,1199,1205,1212,1218,1225,1231,1237,1240,1245,1249,1252,1256,1259,1263,1267,1270,1274,1278,1281,1286,1290,1293,1296,1299,1303,1307,1310,1313,1317,1320,1323,1327,1330,1333,1336,1339,1342,1346,1351,1354,1358,1362,1365,1369,1373,1377,1380,1383,1387,1390,1393,1397,1401,1404,1407,1410,1414,1418,1422,1425,1428,1432,1435,1438,1442,1446,1449,1452,1455,1459,1463,1467,1471,1474,1477,1480,1483,1487,1490,1494,1497,1500,1504,1507,1512,1517,1522,1525,1531,1534,1539,1543,1547,1551,1554,1559,1564,1567,1570,1574,1577,1580,1583,1586,1591,1595,1599,1602,1605,1608,1611,1615,1619,1623,1626,1629,1633,1636,1640,1643,1647,1651,1653,1656,1659,1662,1665,1669,1672,1675,1678,1681,1684,1687,1690,1693,1696,1700,1703,1706,1709,1713,1716,1719,1722,1725,1729,1732,1735,1738,1741,1744,1747,1750,1753,1757,1761,1764,1767,1770,1774,1777,1781,1785,1788,1792,1795,1798,1802,1805,1808,1811,1814,1817,1820,1824,1827,1830,1833,1835,1838,1841,1845,1848,1851,1855,1858,1861],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},3021,7.8537,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",8.09,8.14,7.85,-0.12,-1.5,2643828.942631,3546,7.9646,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",8.075,8.08,7.9,8.01,-0.4,-4.76,2881608.851489,4066,7.9738,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",8.68,8.41,-0.2,-2.32,3164023.759322,3589,8.5042,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",8.63,8.685,8.545,8.61,-0.02,-0.23,1980505.683,2626,8.6005,{"date":224,"open":225,"high":226,"low":227,"close":214,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",8.66,8.705,8.56,-0.09,-1.03,2612854.581032,4232,8.6186,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",8.76,8.624,8.72,0,2509965.473505,2599,8.6914,{"date":243,"open":244,"high":245,"low":246,"close":237,"change":207,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",8.93,8.94,8.71,-2.24,2253842.95567,3332,8.7883,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",9.18,8.91,8.92,-0.27,-2.94,1856251.886646,2980,8.9932,{"date":262,"open":253,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",9.235,9.13,9.19,0.07,0.77,1618609.550014,2202,9.1829,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":129,"percent_change":26,"volume":277,"transactions":278,"vwap":279},"2026-09-21",9.09,9.16,9.065,9.12,1460195.941532,1935,9.1291,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",9.115,9.125,9.02,9.03,-0.11,-1.2,1664477.262492,2584,9.0582,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",9.23,9.26,9.135,9.14,0.02,0.22,1264625.25834,1923,9.1887,{"date":303,"open":304,"high":305,"low":306,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",9.22,9.28,9.0497,-0.05,-0.55,2040683.701989,2511,9.1495,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":187,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",9.27,9.3201,9.165,9.17,-1.29,1753738.394013,2277,9.2493,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":21,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",9.32,9.405,9.25,9.29,-0.64,1769753.044726,3222,9.3007,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":307,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",9.45,9.49,9.35,-0.53,961295.338143,2066,9.3754,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",9.61,9.62,9.38,9.4,-0.25,-2.59,1839168.438526,3109,9.4418,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",9.75,9.775,9.6345,9.65,-0.08,-0.82,731621.91248,1555,9.7057,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":358,"percent_change":359,"volume":369,"transactions":370,"vwap":371},"2026-09-08",9.78,9.85,9.725,9.73,1133423.790385,1501,9.7851,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",9.71,9.84,9.7,9.81,0.06,0.62,615845.071883,1168,9.8011,{"date":384,"open":385,"high":386,"low":387,"close":354,"change":297,"percent_change":69,"volume":388,"transactions":389,"vwap":390},"2026-09-03",9.79,9.82,9.68,507679.934804,1082,9.7331,{"date":392,"open":387,"high":393,"low":394,"close":368,"change":395,"percent_change":396,"volume":397,"transactions":389,"vwap":398},"2026-09-02",9.735,9.66,0.08,0.83,524046.98928,9.7036,{"date":400,"open":374,"high":401,"low":402,"close":357,"change":286,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",9.77,9.63,-1.13,761359.115484,1774,9.6869,{"date":408,"open":385,"high":409,"low":368,"close":410,"change":307,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",9.845,9.76,-0.51,987018.786829,1801,9.7901,{"date":416,"open":375,"high":417,"low":365,"close":377,"change":218,"percent_change":207,"volume":418,"transactions":419,"vwap":420},"2026-08-28",9.8799,731272.31947,1357,9.8225,{"date":422,"open":410,"high":423,"low":424,"close":425,"change":378,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",9.865,9.745,9.83,0.61,1009784.844829,1489,9.8154,{"date":431,"open":432,"high":432,"low":401,"close":401,"change":286,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",9.88,-1.11,951327.117855,1838,9.8084,{"date":438,"open":439,"high":439,"low":375,"close":432,"change":307,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",9.94,-0.5,1284663.804486,1799,9.8717,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",9.91,9.955,9.885,9.93,0.03,0.3,288178.719639,1072,9.9114,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",9.96,9.89,9.9,-0.03,-0.3,724661.12733,2084,9.9196,{"date":466,"open":467,"high":468,"low":432,"close":449,"change":187,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",9.98,10.05,-1.19,413936.62403,1433,9.9364,{"date":474,"open":449,"high":475,"low":449,"close":468,"change":476,"percent_change":477,"volume":478,"transactions":361,"vwap":479},"2026-08-19",10.11,0.16,1.62,848628.157684,10.0275,{"date":481,"open":446,"high":482,"low":483,"close":458,"change":460,"percent_change":461,"volume":484,"transactions":485,"vwap":486},"2026-08-18",9.9412,9.855,964640.715481,1394,9.8967,{"date":488,"open":449,"high":457,"low":458,"close":489,"change":460,"percent_change":461,"volume":490,"transactions":491,"vwap":492},"2026-08-17",9.92,1091841.943739,1632,9.9209,{"date":494,"open":467,"high":468,"low":449,"close":495,"change":218,"percent_change":207,"volume":496,"transactions":497,"vwap":498},"2026-08-14",9.95,1058867.426422,2404,9.9762,{"date":500,"open":495,"high":501,"low":502,"close":503,"change":395,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",9.9851,9.925,9.97,0.81,783688.077483,1703,9.9576,{"date":509,"open":495,"high":510,"low":458,"close":458,"change":218,"percent_change":207,"volume":511,"transactions":512,"vwap":513},"2026-08-12",10.01,903204.204269,1709,9.9397,{"date":515,"open":516,"high":439,"low":385,"close":446,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",9.8,0.12,1.23,620476.595538,2079,9.9053,{"date":523,"open":375,"high":409,"low":376,"close":385,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",-0.1,-1.01,1057405.344302,2880,9.7499,{"date":530,"open":374,"high":495,"low":374,"close":458,"change":69,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",2.17,1025115.748709,2456,9.8907,{"date":536,"open":537,"high":368,"low":538,"close":387,"change":460,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",9.72,9.64,-0.31,841895.175125,2873,9.676,{"date":544,"open":354,"high":354,"low":402,"close":374,"change":21,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",-0.61,1242791.560849,2772,9.6915,{"date":550,"open":354,"high":385,"low":551,"close":401,"change":297,"percent_change":69,"volume":552,"transactions":553,"vwap":554},"2026-08-04",9.6799,1279823.778296,2929,9.7541,{"date":556,"open":354,"high":425,"low":537,"close":354,"change":395,"percent_change":396,"volume":557,"transactions":558,"vwap":559},"2026-08-03",916834.659509,1916,9.7566,{"date":561,"open":401,"high":401,"low":562,"close":563,"change":228,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",9.59,9.67,-0.92,1775272.759085,3009,9.6628,{"date":569,"open":432,"high":459,"low":570,"close":410,"change":358,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",9.69,-0.81,1008605.029107,1780,9.7575,{"date":576,"open":458,"high":489,"low":577,"close":375,"change":228,"percent_change":578,"volume":579,"transactions":580,"vwap":443},"2026-07-29",9.8206,-0.91,714301.648588,1282,{"date":582,"open":410,"high":449,"low":583,"close":449,"change":165,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",9.755,2.06,971450.893672,1865,9.8802,{"date":589,"open":401,"high":590,"low":368,"close":368,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",9.8101,0.01,0.1,663875.365043,1001,9.769,{"date":597,"open":570,"high":598,"low":563,"close":537,"change":266,"percent_change":104,"volume":599,"transactions":600,"vwap":601},"2026-07-24",9.7753,764181.136705,1410,9.7261,{"date":603,"open":537,"high":604,"low":562,"close":357,"change":187,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",9.74,-1.23,1794159.254177,3013,9.6531,{"date":610,"open":432,"high":459,"low":604,"close":401,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",-0.07,-0.71,922311.751269,2100,9.7794,{"date":617,"open":458,"high":449,"low":618,"close":375,"change":619,"percent_change":524,"volume":620,"transactions":621,"vwap":622},"2026-07-21",9.815,-0.01,2042729.835295,2780,9.8615,{"date":624,"open":625,"high":625,"low":377,"close":366,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",10.04,-0.18,-1.79,2170093.183481,3198,9.8958,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-17",10.15,10.195,9.9723,10.03,-0.16,-1.57,1146746.079704,1977,10.0381,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",10.07,10.21,10.19,0.13,1.29,1259293.881572,1571,10.1486,{"date":653,"open":654,"high":655,"low":625,"close":654,"change":378,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",10.06,10.165,0.6,1755876.009627,2417,10.1065,{"date":661,"open":446,"high":468,"low":458,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",10,0.15,1.52,1222236.775,2262,10.0039,{"date":669,"open":495,"high":670,"low":516,"close":366,"change":286,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",9.975,-1.1,1363866.27386,2446,9.8452,{"date":676,"open":439,"high":467,"low":459,"close":457,"change":378,"percent_change":426,"volume":677,"transactions":9,"vwap":457},"2026-07-10",1024500,{"date":679,"open":386,"high":495,"low":401,"close":459,"change":129,"percent_change":680,"volume":681,"transactions":9,"vwap":459},"2026-07-09",0.92,995600,{"date":683,"open":684,"high":458,"low":385,"close":377,"change":524,"percent_change":525,"volume":685,"transactions":9,"vwap":377},"2026-07-08",9.87,1898100,{"date":687,"open":688,"high":636,"low":432,"close":446,"change":611,"percent_change":689,"volume":690,"transactions":9,"vwap":446},"2026-07-07",9.99,-0.7,3497100,{"date":692,"open":446,"high":662,"low":432,"close":467,"change":266,"percent_change":693,"volume":694,"transactions":9,"vwap":467},"2026-07-06",0.71,2081200,{"date":696,"open":495,"high":467,"low":375,"close":446,"change":297,"percent_change":165,"volume":697,"transactions":9,"vwap":446},"2026-07-02",1023100,{"date":699,"open":459,"high":467,"low":700,"close":458,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":458},"2026-07-01",9.86,-0.47,-4.54,1337100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",10.31,10.44,10.3,10.36,0.04,0.39,1152000,{"date":714,"open":706,"high":715,"low":646,"close":716,"change":297,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-29",10.33,10.32,0.19,1278000,{"date":720,"open":633,"high":708,"low":721,"close":708,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":708},"2026-06-26",10.12,0.14,1.38,592700,{"date":726,"open":475,"high":727,"low":728,"close":729,"change":710,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-25",10.22,10.09,10.16,0.4,833400,{"date":733,"open":475,"high":645,"low":734,"close":721,"change":297,"percent_change":165,"volume":735,"transactions":9,"vwap":721},"2026-06-24",10.08,652500,{"date":737,"open":467,"high":721,"low":467,"close":738,"change":592,"percent_change":26,"volume":739,"transactions":9,"vwap":738},"2026-06-23",10.1,506700,{"date":741,"open":644,"high":742,"low":688,"close":662,"change":358,"percent_change":743,"volume":744,"transactions":9,"vwap":662},"2026-06-22",10.13,-0.79,872200,{"date":746,"open":475,"high":721,"low":468,"close":734,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":734},"2026-06-18",0.05,0.5,565100,{"date":751,"open":752,"high":645,"low":503,"close":636,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":636},"2026-06-17",10.2,-0.19,-1.86,546400,{"date":757,"open":758,"high":759,"low":758,"close":727,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":727},"2026-06-16",10.14,10.25,0.11,1.09,470900,{"date":764,"open":633,"high":765,"low":728,"close":475,"change":591,"percent_change":592,"volume":766,"transactions":9,"vwap":475},"2026-06-15",10.24,583600,{"date":768,"open":738,"high":742,"low":644,"close":738,"change":710,"percent_change":730,"volume":769,"transactions":9,"vwap":738},"2026-06-12",535100,{"date":771,"open":654,"high":475,"low":688,"close":654,"change":266,"percent_change":772,"volume":773,"transactions":9,"vwap":654},"2026-06-11",0.7,1249300,{"date":775,"open":728,"high":475,"low":467,"close":688,"change":524,"percent_change":776,"volume":777,"transactions":9,"vwap":688},"2026-06-10",-0.99,1070100,{"date":779,"open":449,"high":738,"low":449,"close":728,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":728},"2026-06-09",0.23,2.33,1094100,{"date":784,"open":636,"high":644,"low":700,"close":700,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":700},"2026-06-08",-0.14,-1.4,881600,{"date":789,"open":636,"high":644,"low":503,"close":662,"change":21,"percent_change":790,"volume":791,"transactions":9,"vwap":662},"2026-06-05",-0.6,590600,{"date":793,"open":688,"high":475,"low":688,"close":654,"change":647,"percent_change":134,"volume":794,"transactions":9,"vwap":654},"2026-06-04",958900,{"date":796,"open":510,"high":625,"low":459,"close":449,"change":797,"percent_change":318,"volume":798,"transactions":9,"vwap":449},"2026-06-03",-0.13,738500,{"date":800,"open":636,"high":742,"low":801,"close":654,"change":450,"percent_change":451,"volume":802,"transactions":9,"vwap":654},"2026-06-02",10.02,497400,{"date":804,"open":728,"high":742,"low":510,"close":636,"change":797,"percent_change":805,"volume":806,"transactions":9,"vwap":636},"2026-06-01",-1.28,695900,{"date":808,"open":742,"high":646,"low":475,"close":729,"change":591,"percent_change":592,"volume":809,"transactions":9,"vwap":729},"2026-05-29",613100,{"date":811,"open":742,"high":729,"low":728,"close":633,"change":238,"percent_change":238,"volume":812,"transactions":9,"vwap":633},"2026-05-28",718000,{"date":814,"open":475,"high":727,"low":475,"close":633,"change":378,"percent_change":815,"volume":816,"transactions":9,"vwap":633},"2026-05-27",0.59,755000,{"date":818,"open":636,"high":475,"low":510,"close":728,"change":395,"percent_change":819,"volume":820,"transactions":9,"vwap":728},"2026-05-26",0.8,581800,{"date":822,"open":728,"high":475,"low":467,"close":510,"change":307,"percent_change":440,"volume":823,"transactions":9,"vwap":510},"2026-05-22",643100,{"date":825,"open":467,"high":728,"low":459,"close":654,"change":710,"percent_change":730,"volume":826,"transactions":9,"vwap":654},"2026-05-21",818400,{"date":828,"open":449,"high":468,"low":684,"close":801,"change":760,"percent_change":829,"volume":830,"transactions":9,"vwap":801},"2026-05-20",1.11,958500,{"date":832,"open":457,"high":510,"low":684,"close":446,"change":286,"percent_change":671,"volume":833,"transactions":9,"vwap":446},"2026-05-19",916000,{"date":835,"open":625,"high":742,"low":510,"close":801,"change":238,"percent_change":238,"volume":836,"transactions":9,"vwap":801},"2026-05-18",675100,{"date":838,"open":728,"high":738,"low":688,"close":801,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":801},"2026-05-15",-0.15,-1.47,628000,{"date":843,"open":759,"high":844,"low":729,"close":845,"change":218,"percent_change":207,"volume":846,"transactions":9,"vwap":845},"2026-05-14",10.27,10.17,585200,{"date":848,"open":645,"high":759,"low":729,"close":646,"change":611,"percent_change":849,"volume":850,"transactions":9,"vwap":646},"2026-05-13",-0.68,975400,{"date":852,"open":706,"high":853,"low":765,"close":854,"change":611,"percent_change":849,"volume":855,"transactions":9,"vwap":854},"2026-05-12",10.34,10.26,634000,{"date":857,"open":858,"high":858,"low":716,"close":715,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":715},"2026-05-11",10.48,-0.17,-1.62,1039800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":591,"percent_change":592,"volume":868,"transactions":9,"vwap":867},"2026-05-08",10.47,10.53,10.4,10.5,515400,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":21,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-07",10.55,10.43,10.49,-0.57,749300,{"date":877,"open":871,"high":878,"low":867,"close":871,"change":266,"percent_change":155,"volume":879,"transactions":9,"vwap":871},"2026-05-06",10.58,664100,{"date":881,"open":882,"high":883,"low":884,"close":858,"change":710,"percent_change":885,"volume":886,"transactions":9,"vwap":858},"2026-05-05",10.45,10.52,10.41,0.38,823200,{"date":888,"open":889,"high":878,"low":890,"close":707,"change":753,"percent_change":627,"volume":891,"transactions":9,"vwap":707},"2026-05-04",10.57,10.42,446700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":747,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-01",10.61,10.68,10.56,10.63,0.47,454700,{"date":901,"open":858,"high":902,"low":864,"close":878,"change":722,"percent_change":903,"volume":904,"transactions":9,"vwap":878},"2026-04-30",10.66,1.34,644400,{"date":906,"open":907,"high":908,"low":866,"close":707,"change":859,"percent_change":909,"volume":910,"transactions":9,"vwap":707},"2026-04-29",10.59,10.6,-1.6,357600,{"date":912,"open":913,"high":895,"low":878,"close":894,"change":619,"percent_change":228,"volume":914,"transactions":9,"vwap":894},"2026-04-28",10.64,370300,{"date":916,"open":878,"high":902,"low":878,"close":917,"change":710,"percent_change":885,"volume":918,"transactions":9,"vwap":917},"2026-04-27",10.62,537400,{"date":920,"open":882,"high":908,"low":707,"close":878,"change":760,"percent_change":57,"volume":921,"transactions":9,"vwap":878},"2026-04-24",1338200,{"date":923,"open":865,"high":896,"low":890,"close":864,"change":611,"percent_change":924,"volume":925,"transactions":9,"vwap":864},"2026-04-23",-0.66,873200,{"date":927,"open":907,"high":897,"low":867,"close":928,"change":297,"percent_change":717,"volume":929,"transactions":9,"vwap":928},"2026-04-22",10.54,927800,{"date":931,"open":871,"high":902,"low":864,"close":883,"change":619,"percent_change":228,"volume":932,"transactions":9,"vwap":883},"2026-04-21",785900,{"date":934,"open":864,"high":865,"low":935,"close":865,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":865},"2026-04-20",10.39,-0.04,-0.38,889500,{"date":940,"open":872,"high":907,"low":866,"close":889,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":889},"2026-04-17",0.24,2.32,843400,{"date":945,"open":873,"high":867,"low":706,"close":715,"change":207,"percent_change":946,"volume":947,"transactions":9,"vwap":715},"2026-04-16",-1.9,997400,{"date":949,"open":950,"high":865,"low":951,"close":865,"change":592,"percent_change":952,"volume":953,"transactions":9,"vwap":865},"2026-04-15",10.46,10.38,0.96,756500,{"date":955,"open":956,"high":707,"low":956,"close":872,"change":395,"percent_change":267,"volume":957,"transactions":9,"vwap":872},"2026-04-14",10.37,794400,{"date":959,"open":727,"high":709,"low":729,"close":960,"change":129,"percent_change":160,"volume":961,"transactions":9,"vwap":960},"2026-04-13",10.35,1157500,{"date":963,"open":964,"high":706,"low":645,"close":854,"change":238,"percent_change":238,"volume":965,"transactions":9,"vwap":854},"2026-04-10",10.28,891700,{"date":967,"open":721,"high":708,"low":721,"close":854,"change":592,"percent_change":968,"volume":969,"transactions":9,"vwap":854},"2026-04-09",0.98,1449100,{"date":971,"open":633,"high":646,"low":734,"close":729,"change":780,"percent_change":942,"volume":972,"transactions":9,"vwap":729},"2026-04-08",2188400,{"date":974,"open":688,"high":636,"low":458,"close":449,"change":358,"percent_change":84,"volume":975,"transactions":9,"vwap":449},"2026-04-07",941500,{"date":977,"open":439,"high":644,"low":489,"close":510,"change":710,"percent_change":730,"volume":978,"transactions":9,"vwap":510},"2026-04-06",1148800,{"date":980,"open":537,"high":503,"low":376,"close":503,"change":517,"percent_change":981,"volume":982,"transactions":9,"vwap":503},"2026-04-02",1.22,1557500,{"date":984,"open":459,"high":495,"low":366,"close":366,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":366},"2026-04-01",-0.41,-4,1416700,{"date":989,"open":721,"high":844,"low":468,"close":854,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":854},"2026-03-31",0.27,2.7,1552300,{"date":994,"open":439,"high":728,"low":366,"close":688,"change":476,"percent_change":995,"volume":996,"transactions":9,"vwap":688},"2026-03-30",1.63,1226800,{"date":998,"open":457,"high":457,"low":385,"close":425,"change":626,"percent_change":999,"volume":1000,"transactions":9,"vwap":425},"2026-03-27",-1.8,1784400,{"date":1002,"open":644,"high":721,"low":688,"close":510,"change":286,"percent_change":1003,"volume":1004,"transactions":9,"vwap":510},"2026-03-26",-1.09,1126700,{"date":1006,"open":644,"high":1007,"low":625,"close":721,"change":476,"percent_change":1008,"volume":1009,"transactions":9,"vwap":721},"2026-03-25",10.18,1.61,1344500,{"date":1011,"open":503,"high":644,"low":458,"close":457,"change":460,"percent_change":461,"volume":1012,"transactions":9,"vwap":457},"2026-03-24",1014400,{"date":1014,"open":449,"high":475,"low":432,"close":688,"change":165,"percent_change":1015,"volume":1016,"transactions":9,"vwap":688},"2026-03-23",2.04,3704600,{"date":1018,"open":727,"high":765,"low":354,"close":385,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":385},"2026-03-20",-0.44,-4.3,5361000,{"date":1023,"open":845,"high":706,"low":729,"close":1024,"change":378,"percent_change":815,"volume":1025,"transactions":9,"vwap":1024},"2026-03-19",10.23,3464400,{"date":1027,"open":844,"high":853,"low":845,"close":845,"change":637,"percent_change":1028,"volume":1029,"transactions":9,"vwap":845},"2026-03-18",-1.55,1938900,{"date":1031,"open":706,"high":884,"low":706,"close":715,"change":760,"percent_change":1032,"volume":1033,"transactions":9,"vwap":715},"2026-03-17",1.08,1542000,{"date":1035,"open":854,"high":951,"low":727,"close":727,"change":710,"percent_change":711,"volume":1036,"transactions":9,"vwap":727},"2026-03-16",1477200,{"date":1038,"open":956,"high":872,"low":729,"close":1007,"change":187,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1007},"2026-03-13",-1.17,1687500,{"date":1042,"open":872,"high":950,"low":1043,"close":708,"change":207,"percent_change":946,"volume":1044,"transactions":9,"vwap":708},"2026-03-12",10.29,1473800,{"date":1046,"open":928,"high":928,"low":866,"close":867,"change":936,"percent_change":937,"volume":1047,"transactions":9,"vwap":867},"2026-03-11",1855300,{"date":1049,"open":950,"high":902,"low":872,"close":928,"change":760,"percent_change":57,"volume":1050,"transactions":9,"vwap":928},"2026-03-10",1962400,{"date":1052,"open":951,"high":864,"low":721,"close":872,"change":611,"percent_change":1053,"volume":1054,"transactions":9,"vwap":872},"2026-03-09",-0.67,3148800,{"date":1056,"open":908,"high":908,"low":884,"close":867,"change":637,"percent_change":188,"volume":1057,"transactions":9,"vwap":867},"2026-03-06",3236200,{"date":1059,"open":1060,"high":1061,"low":908,"close":902,"change":21,"percent_change":1062,"volume":1063,"transactions":9,"vwap":902},"2026-03-05",10.67,10.77,-0.56,1753900,{"date":1065,"open":1066,"high":1067,"low":1060,"close":1068,"change":297,"percent_change":717,"volume":1069,"transactions":9,"vwap":1068},"2026-03-04",10.71,10.8,10.72,1021200,{"date":1071,"open":917,"high":1067,"low":878,"close":1072,"change":286,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-03",10.7,-1.02,1418300,{"date":1076,"open":878,"high":1077,"low":882,"close":1078,"change":266,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-02",10.88,10.81,0.65,1567200,{"date":1082,"open":1083,"high":1078,"low":1066,"close":1084,"change":218,"percent_change":753,"volume":1085,"transactions":9,"vwap":1084},"2026-02-27",10.75,10.74,1405900,{"date":1087,"open":1088,"high":1067,"low":913,"close":1089,"change":517,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-26",10.65,10.76,1.13,2251500,{"date":1093,"open":913,"high":902,"low":858,"close":913,"change":591,"percent_change":129,"volume":1094,"transactions":9,"vwap":913},"2026-02-25",2099700,{"date":1096,"open":917,"high":1088,"low":873,"close":897,"change":297,"percent_change":717,"volume":1097,"transactions":9,"vwap":897},"2026-02-24",1152700,{"date":1099,"open":1084,"high":1100,"low":889,"close":894,"change":839,"percent_change":1101,"volume":1102,"transactions":9,"vwap":894},"2026-02-23",10.83,-1.39,1162300,{"date":1104,"open":1072,"high":1089,"low":902,"close":1089,"change":450,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1089},"2026-02-20",0.28,1204600,{"date":1108,"open":1084,"high":1061,"low":1088,"close":1109,"change":460,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-19",10.73,-0.28,2360200,{"date":1113,"open":1083,"high":1114,"low":1066,"close":1089,"change":238,"percent_change":238,"volume":1115,"transactions":9,"vwap":1089},"2026-02-18",10.85,2871900,{"date":1117,"open":1118,"high":1118,"low":1088,"close":1089,"change":21,"percent_change":308,"volume":1119,"transactions":9,"vwap":1089},"2026-02-17",10.86,1558200,{"date":1121,"open":1122,"high":1123,"low":913,"close":1124,"change":378,"percent_change":99,"volume":1125,"transactions":9,"vwap":1124},"2026-02-13",10.78,10.93,10.82,1649400,{"date":1127,"open":1114,"high":1128,"low":1068,"close":1089,"change":218,"percent_change":753,"volume":1129,"transactions":9,"vwap":1089},"2026-02-12",10.92,1234300,{"date":1131,"open":1122,"high":1132,"low":1083,"close":1122,"change":747,"percent_change":898,"volume":1133,"transactions":9,"vwap":1122},"2026-02-11",10.89,1813600,{"date":1135,"open":1109,"high":1084,"low":1060,"close":1109,"change":747,"percent_change":898,"volume":1136,"transactions":9,"vwap":1109},"2026-02-10",1589900,{"date":1138,"open":1122,"high":1122,"low":871,"close":895,"change":286,"percent_change":1073,"volume":1139,"transactions":9,"vwap":895},"2026-02-09",1730200,{"date":1141,"open":1142,"high":1118,"low":1061,"close":1143,"change":238,"percent_change":238,"volume":1144,"transactions":9,"vwap":1143},"2026-02-06",10.84,10.79,1518900,{"date":1146,"open":1142,"high":1128,"low":1089,"close":1143,"change":187,"percent_change":671,"volume":1147,"transactions":9,"vwap":1143},"2026-02-05",1515500,{"date":1149,"open":1114,"high":1123,"low":1067,"close":1150,"change":747,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-04",10.91,0.46,1631100,{"date":1154,"open":1078,"high":1123,"low":1068,"close":1118,"change":647,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1118},"2026-02-03",1.21,3064700,{"date":1158,"open":1124,"high":1114,"low":895,"close":1109,"change":228,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1109},"2026-02-02",-0.83,2350700,{"date":1162,"open":1163,"high":1163,"low":1083,"close":1124,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1124},"2026-01-30",11.27,-0.48,-4.25,4496300,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":619,"percent_change":228,"volume":1172,"transactions":9,"vwap":1171},"2026-01-29",11.35,11.19,11.3,1584600,{"date":1174,"open":1169,"high":24,"low":1171,"close":1175,"change":936,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-28",11.31,-0.35,1927600,{"date":1179,"open":1180,"high":1169,"low":1181,"close":1169,"change":476,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1169},"2026-01-27",11.17,11.15,1.43,1101800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1170,"change":238,"percent_change":238,"volume":1188,"transactions":9,"vwap":1170},"2026-01-26",11.2,11.04,1500700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1170,"change":218,"percent_change":626,"volume":1193,"transactions":9,"vwap":1170},"2026-01-23",11.24,11.13,2033100,{"date":1195,"open":1191,"high":1196,"low":1186,"close":1197,"change":238,"percent_change":238,"volume":1198,"transactions":9,"vwap":1197},"2026-01-22",11.33,11.21,1960800,{"date":1200,"open":1186,"high":1201,"low":1202,"close":1197,"change":747,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-01-21",11.23,11.05,0.45,1674800,{"date":1206,"open":1191,"high":1207,"low":1181,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-01-20",11.26,11.16,-0.26,-2.28,2949300,{"date":1213,"open":1186,"high":1214,"low":1215,"close":1214,"change":298,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-16",11.42,11.18,1.96,1788700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1186,"change":717,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1186},"2026-01-15",11.03,11.22,10.96,1.73,1768600,{"date":1226,"open":1077,"high":1227,"low":1078,"close":1228,"change":647,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-14",11.02,11.01,1.19,1119800,{"date":1232,"open":1233,"high":1234,"low":1124,"close":1077,"change":307,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1077},"2026-01-13",10.95,10.98,-0.46,754200,{"date":1238,"open":1150,"high":1222,"low":1100,"close":1123,"change":619,"percent_change":228,"volume":1239,"transactions":9,"vwap":1123},"2026-01-12",298300,{"date":1241,"open":1233,"high":1202,"low":1150,"close":1242,"change":722,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-09",10.94,1.3,730200,{"date":1246,"open":897,"high":1132,"low":897,"close":1067,"change":663,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1067},"2026-01-08",1.41,917700,{"date":1250,"open":1089,"high":1124,"low":1088,"close":1088,"change":286,"percent_change":1073,"volume":1251,"transactions":9,"vwap":1088},"2026-01-07",501800,{"date":1253,"open":1068,"high":1061,"low":917,"close":1089,"change":710,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1089},"2026-01-06",0.37,458900,{"date":1257,"open":1072,"high":1084,"low":878,"close":1068,"change":238,"percent_change":238,"volume":1258,"transactions":9,"vwap":1068},"2026-01-05",701600,{"date":1260,"open":871,"high":1122,"low":950,"close":1068,"change":69,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1068},"2026-01-02",2,687400,{"date":1264,"open":928,"high":907,"low":1265,"close":1265,"change":238,"percent_change":238,"volume":1266,"transactions":9,"vwap":1265},"2025-12-31",10.51,727700,{"date":1268,"open":1265,"high":896,"low":873,"close":1265,"change":238,"percent_change":238,"volume":1269,"transactions":9,"vwap":1265},"2025-12-30",947200,{"date":1271,"open":908,"high":894,"low":858,"close":1265,"change":985,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1265},"2025-12-29",-3.75,494400,{"date":1275,"open":1242,"high":1234,"low":1276,"close":1128,"change":218,"percent_change":626,"volume":1277,"transactions":9,"vwap":1128},"2025-12-26",10.87,397700,{"date":1279,"open":1276,"high":1233,"low":1114,"close":1242,"change":592,"percent_change":680,"volume":1280,"transactions":9,"vwap":1242},"2025-12-24",619400,{"date":1282,"open":1283,"high":1284,"low":1100,"close":1142,"change":797,"percent_change":469,"volume":1285,"transactions":9,"vwap":1142},"2025-12-23",10.99,11,618700,{"date":1287,"open":1077,"high":1284,"low":1077,"close":1288,"change":129,"percent_change":396,"volume":1289,"transactions":9,"vwap":1288},"2025-12-22",10.97,1549600,{"date":1291,"open":1118,"high":1233,"low":1118,"close":1077,"change":591,"percent_change":129,"volume":1292,"transactions":9,"vwap":1077},"2025-12-19",749400,{"date":1294,"open":1100,"high":1128,"low":1124,"close":1276,"change":266,"percent_change":1079,"volume":1295,"transactions":9,"vwap":1276},"2025-12-18",835100,{"date":1297,"open":1066,"high":1132,"low":1066,"close":1067,"change":722,"percent_change":134,"volume":1298,"transactions":9,"vwap":1067},"2025-12-17",398000,{"date":1300,"open":1061,"high":1122,"low":1088,"close":902,"change":228,"percent_change":1301,"volume":1302,"transactions":9,"vwap":902},"2025-12-16",-0.84,361200,{"date":1304,"open":1109,"high":1143,"low":1305,"close":1083,"change":450,"percent_change":1105,"volume":1306,"transactions":9,"vwap":1083},"2025-12-15",10.69,592300,{"date":1308,"open":1061,"high":1114,"low":1068,"close":1068,"change":460,"percent_change":1110,"volume":1309,"transactions":9,"vwap":1068},"2025-12-12",548800,{"date":1311,"open":1067,"high":1100,"low":1068,"close":1083,"change":619,"percent_change":228,"volume":1312,"transactions":9,"vwap":1083},"2025-12-11",523100,{"date":1314,"open":895,"high":1078,"low":1060,"close":1089,"change":129,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1089},"2025-12-10",0.84,1532500,{"date":1318,"open":1122,"high":1142,"low":1060,"close":1060,"change":228,"percent_change":1301,"volume":1319,"transactions":9,"vwap":1060},"2025-12-09",764800,{"date":1321,"open":1276,"high":1077,"low":1083,"close":1089,"change":187,"percent_change":671,"volume":1322,"transactions":9,"vwap":1089},"2025-12-08",493200,{"date":1324,"open":1124,"high":1150,"low":1067,"close":1077,"change":395,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1077},"2025-12-05",0.74,318300,{"date":1328,"open":1077,"high":1150,"low":1061,"close":1067,"change":611,"percent_change":328,"volume":1329,"transactions":9,"vwap":1067},"2025-12-04",451500,{"date":1331,"open":1143,"high":1077,"low":1143,"close":1276,"change":129,"percent_change":396,"volume":1332,"transactions":9,"vwap":1276},"2025-12-03",454100,{"date":1334,"open":1124,"high":1100,"low":1083,"close":1122,"change":218,"percent_change":753,"volume":1335,"transactions":9,"vwap":1122},"2025-12-02",521100,{"date":1337,"open":1061,"high":1100,"low":1109,"close":1067,"change":460,"percent_change":1110,"volume":1338,"transactions":9,"vwap":1067},"2025-12-01",707500,{"date":1340,"open":1142,"high":1077,"low":1067,"close":1100,"change":238,"percent_change":238,"volume":1341,"transactions":9,"vwap":1100},"2025-11-28",230400,{"date":1343,"open":1068,"high":1150,"low":1068,"close":1100,"change":760,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1100},"2025-11-26",1.03,534400,{"date":1347,"open":867,"high":1109,"low":867,"close":1068,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1068},"2025-11-25",0.26,2.49,423500,{"date":1352,"open":867,"high":867,"low":866,"close":950,"change":238,"percent_change":238,"volume":1353,"transactions":9,"vwap":950},"2025-11-24",556800,{"date":1355,"open":706,"high":867,"low":844,"close":950,"change":298,"percent_change":1356,"volume":1357,"transactions":9,"vwap":950},"2025-11-21",2.15,764500,{"date":1359,"open":716,"high":866,"low":765,"close":765,"change":307,"percent_change":1360,"volume":1361,"transactions":9,"vwap":765},"2025-11-20",-0.49,653300,{"date":1363,"open":716,"high":709,"low":854,"close":1043,"change":218,"percent_change":753,"volume":1364,"transactions":9,"vwap":1043},"2025-11-19",568600,{"date":1366,"open":964,"high":715,"low":1024,"close":706,"change":450,"percent_change":1367,"volume":1368,"transactions":9,"vwap":706},"2025-11-18",0.29,535200,{"date":1370,"open":872,"high":882,"low":964,"close":964,"change":797,"percent_change":1371,"volume":1372,"transactions":9,"vwap":964},"2025-11-17",-1.25,688800,{"date":1374,"open":707,"high":882,"low":853,"close":884,"change":460,"percent_change":1375,"volume":1376,"transactions":9,"vwap":884},"2025-11-14",-0.29,355900,{"date":1378,"open":882,"high":1265,"low":884,"close":707,"change":460,"percent_change":1375,"volume":1379,"transactions":9,"vwap":707},"2025-11-13",500500,{"date":1381,"open":889,"high":878,"low":707,"close":864,"change":611,"percent_change":924,"volume":1382,"transactions":9,"vwap":864},"2025-11-12",615900,{"date":1384,"open":707,"high":889,"low":707,"close":928,"change":647,"percent_change":1385,"volume":1386,"transactions":9,"vwap":928},"2025-11-11",1.25,720300,{"date":1388,"open":867,"high":867,"low":884,"close":884,"change":611,"percent_change":1053,"volume":1389,"transactions":9,"vwap":884},"2025-11-10",473800,{"date":1391,"open":935,"high":873,"low":709,"close":858,"change":592,"percent_change":952,"volume":1392,"transactions":9,"vwap":858},"2025-11-07",500200,{"date":1394,"open":1265,"high":928,"low":951,"close":951,"change":797,"percent_change":1395,"volume":1396,"transactions":9,"vwap":951},"2025-11-06",-1.24,455500,{"date":1398,"open":864,"high":928,"low":950,"close":1265,"change":747,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1265},"2025-11-05",0.48,529200,{"date":1402,"open":706,"high":950,"low":706,"close":950,"change":395,"percent_change":267,"volume":1403,"transactions":9,"vwap":950},"2025-11-04",442600,{"date":1405,"open":960,"high":951,"low":727,"close":951,"change":450,"percent_change":1367,"volume":1406,"transactions":9,"vwap":951},"2025-11-03",896200,{"date":1408,"open":853,"high":951,"low":752,"close":960,"change":297,"percent_change":717,"volume":1409,"transactions":9,"vwap":960},"2025-10-31",906300,{"date":1411,"open":866,"high":950,"low":964,"close":715,"change":228,"percent_change":1412,"volume":1413,"transactions":9,"vwap":715},"2025-10-30",-0.86,1146500,{"date":1415,"open":865,"high":894,"low":866,"close":890,"change":524,"percent_change":1416,"volume":1417,"transactions":9,"vwap":890},"2025-10-29",-0.95,635000,{"date":1419,"open":878,"high":894,"low":873,"close":883,"change":358,"percent_change":1420,"volume":1421,"transactions":9,"vwap":883},"2025-10-28",-0.75,498000,{"date":1423,"open":908,"high":897,"low":871,"close":908,"change":710,"percent_change":885,"volume":1424,"transactions":9,"vwap":908},"2025-10-27",590500,{"date":1426,"open":896,"high":1088,"low":871,"close":896,"change":266,"percent_change":155,"volume":1427,"transactions":9,"vwap":896},"2025-10-24",470500,{"date":1429,"open":907,"high":908,"low":858,"close":873,"change":228,"percent_change":1430,"volume":1431,"transactions":9,"vwap":873},"2025-10-23",-0.85,646700,{"date":1433,"open":867,"high":908,"low":873,"close":878,"change":760,"percent_change":57,"volume":1434,"transactions":9,"vwap":878},"2025-10-22",518500,{"date":1436,"open":867,"high":1265,"low":890,"close":864,"change":460,"percent_change":1375,"volume":1437,"transactions":9,"vwap":864},"2025-10-21",491400,{"date":1439,"open":884,"high":883,"low":709,"close":867,"change":760,"percent_change":1440,"volume":1441,"transactions":9,"vwap":867},"2025-10-20",1.06,902800,{"date":1443,"open":708,"high":866,"low":844,"close":935,"change":395,"percent_change":1444,"volume":1445,"transactions":9,"vwap":935},"2025-10-17",0.78,593500,{"date":1447,"open":858,"high":1265,"low":1043,"close":706,"change":859,"percent_change":860,"volume":1448,"transactions":9,"vwap":706},"2025-10-16",586200,{"date":1450,"open":865,"high":928,"low":950,"close":858,"change":591,"percent_change":592,"volume":1451,"transactions":9,"vwap":858},"2025-10-15",363500,{"date":1453,"open":853,"high":1265,"low":715,"close":864,"change":266,"percent_change":155,"volume":1454,"transactions":9,"vwap":864},"2025-10-14",425800,{"date":1456,"open":715,"high":884,"low":844,"close":866,"change":647,"percent_change":1457,"volume":1458,"transactions":9,"vwap":866},"2025-10-13",1.27,485800,{"date":1460,"open":935,"high":707,"low":759,"close":844,"change":524,"percent_change":1461,"volume":1462,"transactions":9,"vwap":844},"2025-10-10",-0.96,531200,{"date":1464,"open":883,"high":896,"low":960,"close":956,"change":785,"percent_change":1465,"volume":1466,"transactions":9,"vwap":956},"2025-10-09",-1.33,299800,{"date":1468,"open":950,"high":883,"low":872,"close":1265,"change":129,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1265},"2025-10-08",0.86,387000,{"date":1472,"open":935,"high":950,"low":956,"close":890,"change":450,"percent_change":1367,"volume":1473,"transactions":9,"vwap":890},"2025-10-07",708300,{"date":1475,"open":896,"high":908,"low":951,"close":935,"change":753,"percent_change":999,"volume":1476,"transactions":9,"vwap":935},"2025-10-06",949500,{"date":1478,"open":896,"high":1060,"low":871,"close":878,"change":710,"percent_change":885,"volume":1479,"transactions":9,"vwap":878},"2025-10-03",550600,{"date":1481,"open":865,"high":878,"low":890,"close":928,"change":591,"percent_change":129,"volume":1482,"transactions":9,"vwap":928},"2025-10-02",484900,{"date":1484,"open":935,"high":928,"low":956,"close":865,"change":85,"percent_change":1485,"volume":1486,"transactions":9,"vwap":865},"2025-10-01",-2.23,808200,{"date":1488,"open":1068,"high":1061,"low":897,"close":1061,"change":266,"percent_change":1079,"volume":1489,"transactions":9,"vwap":1061},"2025-09-30",784100,{"date":1491,"open":1078,"high":1078,"low":913,"close":1072,"change":611,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1072},"2025-09-29",-0.65,809000,{"date":1495,"open":1084,"high":1124,"low":1066,"close":1061,"change":378,"percent_change":99,"volume":1496,"transactions":9,"vwap":1061},"2025-09-26",275300,{"date":1498,"open":1072,"high":1109,"low":1088,"close":1066,"change":238,"percent_change":238,"volume":1499,"transactions":9,"vwap":1066},"2025-09-25",331300,{"date":1501,"open":1084,"high":1089,"low":895,"close":1066,"change":936,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1066},"2025-09-24",-0.37,654500,{"date":1505,"open":1072,"high":1067,"low":1072,"close":1083,"change":378,"percent_change":99,"volume":1506,"transactions":9,"vwap":1083},"2025-09-23",636200,{"date":1508,"open":1128,"high":1128,"low":1305,"close":1305,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1305},"2025-09-22",-0.21,-1.93,793800,{"date":1513,"open":1202,"high":1202,"low":1077,"close":1514,"change":358,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-09-19",10.9,-0.73,507100,{"date":1518,"open":1519,"high":1519,"low":1123,"close":1234,"change":611,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1234},"2025-09-18",11.07,-0.63,629400,{"date":1523,"open":1228,"high":1170,"low":1234,"close":1202,"change":395,"percent_change":104,"volume":1524,"transactions":9,"vwap":1202},"2025-09-17",533200,{"date":1526,"open":1527,"high":1528,"low":1123,"close":1288,"change":187,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1288},"2025-09-16",11.09,11.12,-1.08,554400,{"date":1532,"open":1181,"high":1181,"low":1519,"close":1527,"change":619,"percent_change":228,"volume":1533,"transactions":9,"vwap":1527},"2025-09-15",497600,{"date":1535,"open":1170,"high":1170,"low":1527,"close":1536,"change":358,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-12",11.1,-0.72,394900,{"date":1540,"open":1201,"high":1541,"low":1180,"close":1215,"change":619,"percent_change":228,"volume":1542,"transactions":9,"vwap":1215},"2025-09-11",11.29,430700,{"date":1544,"open":1171,"high":1545,"low":1215,"close":1170,"change":358,"percent_change":612,"volume":1546,"transactions":9,"vwap":1170},"2025-09-10",11.34,614100,{"date":1548,"open":1541,"high":1169,"low":1549,"close":1163,"change":460,"percent_change":256,"volume":1550,"transactions":9,"vwap":1163},"2025-09-09",11.25,632000,{"date":1552,"open":1196,"high":1169,"low":1207,"close":1171,"change":936,"percent_change":1176,"volume":1553,"transactions":9,"vwap":1171},"2025-09-08",628700,{"date":1555,"open":1163,"high":1556,"low":1549,"close":1545,"change":517,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1545},"2025-09-05",11.4,1.07,659100,{"date":1560,"open":1527,"high":1201,"low":1519,"close":1221,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1221},"2025-09-04",0.17,1.54,730600,{"date":1565,"open":1077,"high":1202,"low":1118,"close":1202,"change":476,"percent_change":1566,"volume":1239,"transactions":9,"vwap":1202},"2025-09-03",1.47,{"date":1568,"open":1077,"high":1123,"low":1124,"close":1132,"change":524,"percent_change":578,"volume":1569,"transactions":9,"vwap":1132},"2025-09-02",382300,{"date":1571,"open":1276,"high":1284,"low":1276,"close":1283,"change":760,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1283},"2025-08-29",1.01,314700,{"date":1575,"open":1128,"high":1128,"low":1142,"close":1077,"change":619,"percent_change":228,"volume":1576,"transactions":9,"vwap":1077},"2025-08-28",464000,{"date":1578,"open":1514,"high":1288,"low":1118,"close":1132,"change":460,"percent_change":256,"volume":1579,"transactions":9,"vwap":1132},"2025-08-27",263200,{"date":1581,"open":1132,"high":1123,"low":1142,"close":1128,"change":747,"percent_change":1151,"volume":1582,"transactions":9,"vwap":1128},"2025-08-26",314800,{"date":1584,"open":1233,"high":1222,"low":1276,"close":1276,"change":228,"percent_change":359,"volume":1585,"transactions":9,"vwap":1276},"2025-08-25",419100,{"date":1587,"open":1060,"high":1288,"low":902,"close":1222,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1222},"2025-08-22",0.32,3.01,862000,{"date":1592,"open":1084,"high":1084,"low":917,"close":913,"change":637,"percent_change":1593,"volume":1594,"transactions":9,"vwap":913},"2025-08-21",-1.48,403700,{"date":1596,"open":1083,"high":1078,"low":1109,"close":1067,"change":395,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1067},"2025-08-20",0.75,389400,{"date":1600,"open":895,"high":1143,"low":902,"close":1068,"change":378,"percent_change":99,"volume":1601,"transactions":9,"vwap":1068},"2025-08-19",378800,{"date":1603,"open":1109,"high":1084,"low":902,"close":902,"change":611,"percent_change":1492,"volume":1604,"transactions":9,"vwap":902},"2025-08-18",456700,{"date":1606,"open":1083,"high":1122,"low":1068,"close":1109,"change":460,"percent_change":1110,"volume":1607,"transactions":9,"vwap":1109},"2025-08-15",363400,{"date":1609,"open":1083,"high":1061,"low":1072,"close":1089,"change":21,"percent_change":308,"volume":1610,"transactions":9,"vwap":1089},"2025-08-14",450600,{"date":1612,"open":1305,"high":1124,"low":895,"close":1124,"change":1561,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1124},"2025-08-13",1.6,987300,{"date":1616,"open":928,"high":1060,"low":928,"close":1088,"change":722,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1088},"2025-08-12",1.33,356900,{"date":1620,"open":897,"high":902,"low":867,"close":1265,"change":524,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1265},"2025-08-11",-0.94,713200,{"date":1624,"open":917,"high":902,"low":878,"close":894,"change":297,"percent_change":717,"volume":1625,"transactions":9,"vwap":894},"2025-08-08",269900,{"date":1627,"open":878,"high":1088,"low":871,"close":907,"change":747,"percent_change":898,"volume":1628,"transactions":9,"vwap":907},"2025-08-07",429100,{"date":1630,"open":1088,"high":1088,"low":867,"close":928,"change":785,"percent_change":1631,"volume":1632,"transactions":9,"vwap":928},"2025-08-06",-1.31,711500,{"date":1634,"open":895,"high":1066,"low":894,"close":895,"change":591,"percent_change":129,"volume":1635,"transactions":9,"vwap":895},"2025-08-05",653500,{"date":1637,"open":928,"high":895,"low":883,"close":1060,"change":165,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1060},"2025-08-04",1.91,587000,{"date":1641,"open":872,"high":1265,"low":935,"close":864,"change":710,"percent_change":885,"volume":1642,"transactions":9,"vwap":864},"2025-08-01",1455700,{"date":1644,"open":889,"high":889,"low":872,"close":872,"change":785,"percent_change":1645,"volume":1646,"transactions":9,"vwap":872},"2025-07-31",-1.32,815300,{"date":1648,"open":1083,"high":1122,"low":928,"close":889,"change":626,"percent_change":1649,"volume":1650,"transactions":9,"vwap":889},"2025-07-30",-1.67,637100,{"date":1652,"open":1068,"high":1061,"low":1088,"close":1083,"change":747,"percent_change":898,"volume":1298,"transactions":9,"vwap":1083},"2025-07-29",{"date":1654,"open":1067,"high":1100,"low":1088,"close":1072,"change":228,"percent_change":1159,"volume":1655,"transactions":9,"vwap":1072},"2025-07-28",396800,{"date":1657,"open":1068,"high":1143,"low":902,"close":1143,"change":266,"percent_change":1079,"volume":1658,"transactions":9,"vwap":1143},"2025-07-25",412100,{"date":1660,"open":1072,"high":1124,"low":902,"close":1068,"change":460,"percent_change":1110,"volume":1661,"transactions":9,"vwap":1068},"2025-07-24",506900,{"date":1663,"open":1088,"high":1083,"low":1088,"close":1083,"change":517,"percent_change":1090,"volume":1664,"transactions":9,"vwap":1083},"2025-07-23",816100,{"date":1666,"open":707,"high":902,"low":707,"close":897,"change":717,"percent_change":1667,"volume":1668,"transactions":9,"vwap":897},"2025-07-22",1.82,365000,{"date":1670,"open":873,"high":865,"low":884,"close":707,"change":591,"percent_change":592,"volume":1671,"transactions":9,"vwap":707},"2025-07-21",854600,{"date":1673,"open":883,"high":928,"low":866,"close":872,"change":611,"percent_change":1053,"volume":1674,"transactions":9,"vwap":872},"2025-07-18",654300,{"date":1676,"open":928,"high":894,"low":864,"close":867,"change":611,"percent_change":924,"volume":1677,"transactions":9,"vwap":867},"2025-07-17",898600,{"date":1679,"open":858,"high":908,"low":707,"close":889,"change":592,"percent_change":952,"volume":1680,"transactions":9,"vwap":889},"2025-07-16",805000,{"date":1682,"open":907,"high":894,"low":950,"close":864,"change":228,"percent_change":1430,"volume":1683,"transactions":9,"vwap":864},"2025-07-15",1003100,{"date":1685,"open":894,"high":917,"low":865,"close":896,"change":307,"percent_change":701,"volume":1686,"transactions":9,"vwap":896},"2025-07-14",1041500,{"date":1688,"open":917,"high":913,"low":871,"close":894,"change":611,"percent_change":924,"volume":1689,"transactions":9,"vwap":894},"2025-07-11",694200,{"date":1691,"open":894,"high":1072,"low":894,"close":895,"change":710,"percent_change":885,"volume":1692,"transactions":9,"vwap":895},"2025-07-10",701800,{"date":1694,"open":908,"high":1060,"low":908,"close":913,"change":266,"percent_change":36,"volume":1695,"transactions":9,"vwap":913},"2025-07-09",736400,{"date":1697,"open":873,"high":1088,"low":858,"close":889,"change":395,"percent_change":1698,"volume":1699,"transactions":9,"vwap":889},"2025-07-08",0.76,1087600,{"date":1701,"open":889,"high":917,"low":950,"close":873,"change":187,"percent_change":403,"volume":1702,"transactions":9,"vwap":873},"2025-07-07",1091800,{"date":1704,"open":889,"high":1060,"low":871,"close":894,"change":450,"percent_change":1105,"volume":1705,"transactions":9,"vwap":894},"2025-07-03",776800,{"date":1707,"open":882,"high":908,"low":872,"close":878,"change":722,"percent_change":903,"volume":1708,"transactions":9,"vwap":878},"2025-07-02",965700,{"date":1710,"open":854,"high":883,"low":854,"close":707,"change":187,"percent_change":1711,"volume":1712,"transactions":9,"vwap":707},"2025-07-01",-1.14,1371700,{"date":1714,"open":928,"high":907,"low":882,"close":896,"change":266,"percent_change":155,"volume":1715,"transactions":9,"vwap":896},"2025-06-30",1267900,{"date":1717,"open":896,"high":889,"low":890,"close":873,"change":460,"percent_change":1375,"volume":1718,"transactions":9,"vwap":873},"2025-06-27",426600,{"date":1720,"open":707,"high":928,"low":884,"close":883,"change":647,"percent_change":1385,"volume":1721,"transactions":9,"vwap":883},"2025-06-26",1006900,{"date":1723,"open":950,"high":873,"low":935,"close":935,"change":307,"percent_change":1164,"volume":1724,"transactions":9,"vwap":935},"2025-06-25",756600,{"date":1726,"open":882,"high":1265,"low":890,"close":707,"change":266,"percent_change":1727,"volume":1728,"transactions":9,"vwap":707},"2025-06-24",0.68,594400,{"date":1730,"open":716,"high":866,"low":1007,"close":956,"change":710,"percent_change":711,"volume":1731,"transactions":9,"vwap":956},"2025-06-23",678300,{"date":1733,"open":935,"high":890,"low":706,"close":715,"change":218,"percent_change":753,"volume":1734,"transactions":9,"vwap":715},"2025-06-20",447900,{"date":1736,"open":854,"high":890,"low":765,"close":960,"change":592,"percent_change":968,"volume":1737,"transactions":9,"vwap":960},"2025-06-18",629000,{"date":1739,"open":709,"high":935,"low":765,"close":759,"change":797,"percent_change":1371,"volume":1740,"transactions":9,"vwap":759},"2025-06-17",524500,{"date":1742,"open":707,"high":865,"low":951,"close":951,"change":218,"percent_change":753,"volume":1743,"transactions":9,"vwap":951},"2025-06-16",551800,{"date":1745,"open":707,"high":1265,"low":956,"close":866,"change":785,"percent_change":1465,"volume":1746,"transactions":9,"vwap":866},"2025-06-13",654100,{"date":1748,"open":858,"high":889,"low":890,"close":928,"change":747,"percent_change":1399,"volume":1749,"transactions":9,"vwap":928},"2025-06-12",799100,{"date":1751,"open":889,"high":907,"low":864,"close":873,"change":218,"percent_change":753,"volume":1752,"transactions":9,"vwap":873},"2025-06-11",582600,{"date":1754,"open":707,"high":1265,"low":935,"close":1265,"change":517,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1265},"2025-06-10",1.15,302600,{"date":1758,"open":709,"high":882,"low":960,"close":935,"change":378,"percent_change":1759,"volume":1760,"transactions":9,"vwap":935},"2025-06-09",0.58,340600,{"date":1762,"open":964,"high":715,"low":854,"close":715,"change":592,"percent_change":968,"volume":1763,"transactions":9,"vwap":715},"2025-06-06",403400,{"date":1765,"open":1007,"high":1043,"low":729,"close":1024,"change":450,"percent_change":1367,"volume":1766,"transactions":9,"vwap":1024},"2025-06-05",214800,{"date":1768,"open":646,"high":645,"low":721,"close":752,"change":450,"percent_change":1367,"volume":1769,"transactions":9,"vwap":752},"2025-06-04",185600,{"date":1771,"open":636,"high":765,"low":503,"close":845,"change":663,"percent_change":1772,"volume":1773,"transactions":9,"vwap":845},"2025-06-03",1.5,370900,{"date":1775,"open":738,"high":738,"low":688,"close":801,"change":797,"percent_change":805,"volume":1776,"transactions":9,"vwap":801},"2025-06-02",366500,{"date":1778,"open":765,"high":765,"low":721,"close":633,"change":286,"percent_change":1779,"volume":1780,"transactions":9,"vwap":633},"2025-05-30",-1.07,305300,{"date":1782,"open":854,"high":844,"low":646,"close":854,"change":395,"percent_change":1783,"volume":1784,"transactions":9,"vwap":854},"2025-05-29",0.79,343400,{"date":1786,"open":845,"high":759,"low":729,"close":1007,"change":238,"percent_change":238,"volume":1787,"transactions":9,"vwap":1007},"2025-05-28",295500,{"date":1789,"open":633,"high":1007,"low":636,"close":1007,"change":722,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1007},"2025-05-27",1.39,378600,{"date":1793,"open":489,"high":734,"low":489,"close":625,"change":710,"percent_change":730,"volume":1794,"transactions":9,"vwap":625},"2025-05-23",291600,{"date":1796,"open":662,"high":728,"low":516,"close":662,"change":619,"percent_change":524,"volume":1797,"transactions":9,"vwap":662},"2025-05-22",595600,{"date":1799,"open":890,"high":890,"low":662,"close":510,"change":701,"percent_change":1800,"volume":1801,"transactions":9,"vwap":510},"2025-05-21",-4.48,426900,{"date":1803,"open":873,"high":896,"low":864,"close":858,"change":936,"percent_change":937,"volume":1804,"transactions":9,"vwap":858},"2025-05-20",288800,{"date":1806,"open":950,"high":883,"low":866,"close":883,"change":358,"percent_change":1420,"volume":1807,"transactions":9,"vwap":883},"2025-05-19",219400,{"date":1809,"open":889,"high":897,"low":871,"close":908,"change":710,"percent_change":885,"volume":1810,"transactions":9,"vwap":908},"2025-05-16",256300,{"date":1812,"open":882,"high":889,"low":872,"close":896,"change":722,"percent_change":903,"volume":1813,"transactions":9,"vwap":896},"2025-05-15",306900,{"date":1815,"open":883,"high":883,"low":866,"close":890,"change":358,"percent_change":22,"volume":1816,"transactions":9,"vwap":890},"2025-05-14",381200,{"date":1818,"open":864,"high":865,"low":872,"close":867,"change":395,"percent_change":267,"volume":1819,"transactions":9,"vwap":867},"2025-05-13",388000,{"date":1821,"open":872,"high":707,"low":1043,"close":890,"change":298,"percent_change":1822,"volume":1823,"transactions":9,"vwap":890},"2025-05-12",2.16,506000,{"date":1825,"open":844,"high":844,"low":845,"close":752,"change":460,"percent_change":1375,"volume":1826,"transactions":9,"vwap":752},"2025-05-09",225800,{"date":1828,"open":727,"high":708,"low":646,"close":1024,"change":760,"percent_change":761,"volume":1829,"transactions":9,"vwap":1024},"2025-05-08",416600,{"date":1831,"open":644,"high":1007,"low":644,"close":721,"change":378,"percent_change":656,"volume":1832,"transactions":9,"vwap":721},"2025-05-07",509600,{"date":1834,"open":475,"high":633,"low":636,"close":654,"change":797,"percent_change":805,"volume":1829,"transactions":9,"vwap":654},"2025-05-06",{"date":1836,"open":646,"high":765,"low":742,"close":646,"change":307,"percent_change":1360,"volume":1837,"transactions":9,"vwap":646},"2025-05-05",468100,{"date":1839,"open":708,"high":706,"low":645,"close":765,"change":450,"percent_change":1367,"volume":1840,"transactions":9,"vwap":765},"2025-05-02",370700,{"date":1842,"open":706,"high":935,"low":752,"close":645,"change":936,"percent_change":1843,"volume":1844,"transactions":9,"vwap":645},"2025-05-01",-0.39,385500,{"date":1846,"open":1024,"high":708,"low":625,"close":759,"change":611,"percent_change":849,"volume":1847,"transactions":9,"vwap":759},"2025-04-30",461200,{"date":1849,"open":1024,"high":960,"low":633,"close":716,"change":395,"percent_change":1444,"volume":1850,"transactions":9,"vwap":716},"2025-04-29",812200,{"date":1852,"open":654,"high":854,"low":654,"close":765,"change":165,"percent_change":1853,"volume":1854,"transactions":9,"vwap":765},"2025-04-28",1.99,720000,{"date":1856,"open":449,"high":468,"low":432,"close":625,"change":647,"percent_change":134,"volume":1857,"transactions":9,"vwap":625},"2025-04-25",341000,{"date":1859,"open":432,"high":457,"low":516,"close":446,"change":395,"percent_change":504,"volume":1860,"transactions":9,"vwap":446},"2025-04-24",339500,{"date":177,"open":510,"high":636,"low":377,"close":425,"change":626,"percent_change":999,"volume":1862,"transactions":9,"vwap":425},578700]