[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LADR":3,"homepage-market-summary":34,"stock-historical-LADR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LADR","2026-10-05",{"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},"LADDER CAPITAL CORP","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Ladder Capital Corp is an internally-managed real estate investment trust that is in commercial real estate finance. The company originates and invests in a diverse portfolio of commercial real estate and real estate-related assets, focusing on senior secured assets. The company's investment activities include: (i) Primary business of originating senior first mortgage fixed and floating rate loans collateralized by commercial real estate with flexible loan structures; (ii) owning and operating commercial real estate, including net leased commercial properties; and (iii) investing in investment-grade securities secured by first mortgage loans on commercial real estate. The company has three reportable segments: Loans, which derive maximum revenue; Securities; and Real Estate.","60","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},10.7981,0.92,"Quarterly",{"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.52,8.65,8.67,8.48,8.62,-0.1,-1.16,1490323.4231,12602,8.5445,11.48,915194.9814863745,1.3,3184,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":23,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},11.92,847371,309290340.35308,-16.63,"2025-04-23",[187,188,197,207,217,228,239,248,258,267,276,284,292,301,311,318,327,337,347,356,364,371,379,388,396,404,411,418,427,434,441,450,460,471,479,487,495,502,508,515,524,533,541,548,556,563,571,576,582,589,597,605,611,617,623,629,635,642,645,650,655,660,664,669,673,678,682,685,689,694,700,705,712,718,723,729,734,740,744,748,753,760,766,770,775,780,786,790,793,796,799,802,807,811,814,818,821,825,829,832,835,839,843,847,850,854,857,861,865,868,873,880,883,888,893,896,900,903,908,912,915,919,924,928,931,936,941,944,948,951,955,959,964,968,972,975,979,983,986,989,992,995,998,1002,1005,1009,1012,1016,1021,1025,1030,1036,1040,1045,1049,1053,1058,1062,1065,1069,1072,1075,1081,1086,1090,1093,1097,1103,1110,1118,1125,1131,1139,1146,1151,1157,1165,1171,1175,1181,1185,1188,1192,1199,1204,1211,1216,1221,1226,1230,1233,1238,1242,1247,1252,1258,1263,1267,1271,1276,1280,1284,1288,1291,1294,1299,1303,1306,1310,1313,1316,1319,1323,1328,1332,1337,1341,1346,1349,1352,1355,1360,1365,1368,1373,1377,1381,1384,1388,1391,1395,1398,1401,1407,1411,1415,1418,1422,1426,1430,1434,1438,1442,1447,1451,1455,1460,1463,1466,1469,1472,1476,1479,1483,1486,1490,1494,1498,1502,1506,1508,1511,1514,1517,1523,1528,1534,1540,1546,1552,1557,1561,1566,1573,1580,1586,1593,1597,1600,1604,1607,1611,1614,1617,1620,1624,1628,1631,1635,1639,1642,1645,1648,1651,1654,1658,1661,1664,1668,1672,1675,1679,1684,1687,1690,1693,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1734,1737,1740,1745,1748,1751,1755,1758,1761,1765,1768,1772,1776,1779,1782,1785,1789,1793,1797,1800,1803,1806,1809,1812,1815,1819,1822,1826,1830,1833,1836,1839,1842,1846,1851,1854,1857,1861,1864,1867,1871,1874,1877,1880,1884,1887,1890],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":25,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",8.8,8.83,8.56,-1.15,1921889.074824,15734,8.6561,{"date":198,"open":199,"high":200,"low":192,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",8.71,8.77,8.72,-0.01,-0.11,1589929.844185,14341,8.6631,{"date":208,"open":209,"high":210,"low":199,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",8.9,8.93,8.73,-0.3,-3.32,2387303.898434,18539,8.7772,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",8.98,9.1,8.96,9.03,0.04,0.44,1624555.962468,13450,9.0225,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",9.02,9.05,8.905,8.99,-0.09,-0.99,1610260.534037,15623,8.9884,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":202,"percent_change":203,"volume":245,"transactions":246,"vwap":247},"2026-09-25",9.13,9.14,8.97,9.08,1517085.016116,12821,9.0568,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",9.09,9.135,9,0.02,0.22,1957984.654606,12815,9.0789,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":145,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",9.41,9.065,9.07,-3.61,1746470.335198,14274,9.1479,{"date":268,"open":269,"high":270,"low":260,"close":260,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",9.49,9.55,-0.04,-0.42,907592.433245,9353,9.4502,{"date":277,"open":269,"high":278,"low":279,"close":280,"change":253,"percent_change":76,"volume":281,"transactions":282,"vwap":283},"2026-09-21",9.5749,9.42,9.45,1174222.851113,11054,9.4605,{"date":285,"open":286,"high":287,"low":279,"close":288,"change":203,"percent_change":193,"volume":289,"transactions":290,"vwap":291},"2026-09-18",9.5,9.52,9.43,2870043.125756,11552,9.4433,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":253,"percent_change":76,"volume":298,"transactions":299,"vwap":300},"2026-09-17",9.6,9.66,9.535,9.54,1314662.253429,15005,9.5828,{"date":302,"open":303,"high":304,"low":305,"close":287,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",9.57,9.68,9.475,-0.05,-0.52,1575462.389273,13965,9.546,{"date":312,"open":313,"high":314,"low":270,"close":303,"change":306,"percent_change":307,"volume":315,"transactions":316,"vwap":317},"2026-09-15",9.58,9.665,1316702.564063,12147,9.5941,{"date":319,"open":320,"high":321,"low":270,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",9.62,9.7,0.01,0.1,1122507.701934,11345,9.6179,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",9.74,9.575,9.61,-0.06,-0.62,974631.181323,8386,9.6211,{"date":338,"open":339,"high":340,"low":331,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",9.78,9.9105,9.67,-0.12,-1.23,1095999.3462,9873,9.6559,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":322,"percent_change":323,"volume":353,"transactions":354,"vwap":355},"2026-09-09",9.8,9.89,9.75,9.79,973491.025376,9413,9.7991,{"date":357,"open":339,"high":358,"low":359,"close":339,"change":306,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",9.83,9.71,-0.51,899090.279703,9440,9.7786,{"date":365,"open":366,"high":367,"low":351,"close":358,"change":322,"percent_change":323,"volume":368,"transactions":369,"vwap":370},"2026-09-04",9.76,9.905,745503.380463,8303,9.8458,{"date":372,"open":373,"high":374,"low":329,"close":375,"change":322,"percent_change":323,"volume":376,"transactions":377,"vwap":378},"2026-09-03",9.95,9.96,9.82,1274913.897384,10906,9.8183,{"date":380,"open":329,"high":381,"low":359,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",9.875,9.81,0.12,1.24,944502.600151,9600,9.8196,{"date":389,"open":339,"high":358,"low":390,"close":391,"change":203,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",9.64,9.69,-1.12,1362441.240648,10393,9.6986,{"date":397,"open":339,"high":398,"low":366,"close":349,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",9.885,-0.02,-0.2,882254.797514,5752,9.8132,{"date":405,"open":406,"high":350,"low":407,"close":375,"change":202,"percent_change":25,"volume":408,"transactions":409,"vwap":410},"2026-08-28",9.85,9.795,665284.949358,6789,9.8253,{"date":412,"open":349,"high":413,"low":339,"close":358,"change":414,"percent_change":212,"volume":415,"transactions":416,"vwap":417},"2026-08-27",9.93,-0.03,658026.58656,6927,9.8603,{"date":419,"open":420,"high":421,"low":406,"close":422,"change":203,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",10.01,10.02,9.86,-1.1,670993.13998,6640,9.8957,{"date":428,"open":420,"high":420,"low":367,"close":429,"change":306,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",9.97,-0.5,549395.53275,6324,9.9636,{"date":435,"open":374,"high":436,"low":374,"close":421,"change":323,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",10.045,1.01,709257.208136,8768,10.0069,{"date":442,"open":420,"high":443,"low":444,"close":445,"change":332,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",10.015,9.91,9.92,-0.6,690031.0569,7901,9.9543,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":342,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",10.05,10.14,9.955,9.98,-1.19,744925.444065,7826,10.004,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",10,10.24,9.99,10.1,0.19,1.92,1126345.836115,8678,10.1554,{"date":472,"open":455,"high":455,"low":473,"close":444,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",9.84,0.03,0.3,1067641.016665,9443,9.9207,{"date":480,"open":373,"high":464,"low":481,"close":482,"change":25,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",9.87,9.88,-1,729513.883741,8221,9.9035,{"date":488,"open":489,"high":490,"low":491,"close":455,"change":332,"percent_change":446,"volume":492,"transactions":493,"vwap":494},"2026-08-14",10.04,10.59,9.94,806122.47738,10218,10.0369,{"date":496,"open":413,"high":497,"low":482,"close":489,"change":57,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",10.08,1.83,1131141.957502,10008,10.0338,{"date":503,"open":350,"high":464,"low":504,"close":422,"change":332,"percent_change":446,"volume":505,"transactions":506,"vwap":507},"2026-08-12",9.845,1242306.336481,11749,9.9059,{"date":509,"open":304,"high":373,"low":341,"close":445,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",0.29,3.01,1394267.616094,13553,9.8931,{"date":516,"open":359,"high":517,"low":287,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",9.755,9.63,-0.13,-1.33,1128970.962166,10896,9.6186,{"date":525,"open":526,"high":527,"low":528,"close":366,"change":254,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",9.56,9.825,9.53,2.31,1322835.315102,12783,9.7352,{"date":534,"open":535,"high":331,"low":536,"close":297,"change":537,"percent_change":125,"volume":538,"transactions":539,"vwap":540},"2026-08-06",9.48,9.38,0.06,1957720.491244,15246,9.5234,{"date":542,"open":341,"high":341,"low":536,"close":535,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",-0.16,-1.66,1316446.848613,14085,9.467,{"date":549,"open":550,"high":551,"low":313,"close":390,"change":399,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",9.675,9.685,-0.21,1120097.356301,13678,9.6343,{"date":557,"open":558,"high":559,"low":558,"close":295,"change":323,"percent_change":64,"volume":560,"transactions":561,"vwap":562},"2026-08-03",9.59,9.77,1125263.906989,12346,9.6796,{"date":564,"open":565,"high":550,"low":269,"close":526,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",9.65,-0.14,-1.44,1269420.128929,10875,9.5488,{"date":572,"open":406,"high":482,"low":518,"close":321,"change":203,"percent_change":392,"volume":573,"transactions":574,"vwap":575},"2026-07-30",1334019.983355,12740,9.6994,{"date":577,"open":329,"high":422,"low":578,"close":382,"change":306,"percent_change":360,"volume":579,"transactions":580,"vwap":581},"2026-07-29",9.705,2148751.143614,15991,9.7856,{"date":583,"open":351,"high":398,"low":550,"close":422,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",0.13,1.34,2465740.25883,10538,9.8318,{"date":590,"open":366,"high":422,"low":591,"close":592,"change":271,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",9.635,9.73,-0.41,1186815.482665,10070,9.7345,{"date":598,"open":313,"high":599,"low":270,"close":559,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",9.775,0.23,2.41,857998.944073,8878,9.7258,{"date":606,"open":294,"high":559,"low":288,"close":297,"change":552,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",-2.15,1568275.773129,14646,9.536,{"date":612,"open":482,"high":350,"low":321,"close":351,"change":25,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",-1.02,1043069.69229,9216,9.7507,{"date":618,"open":473,"high":619,"low":352,"close":406,"change":322,"percent_change":323,"volume":620,"transactions":621,"vwap":622},"2026-07-21",9.9,766337.496065,8531,9.8415,{"date":624,"open":455,"high":420,"low":366,"close":473,"change":400,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",-1.99,1145099.717445,12173,9.8466,{"date":630,"open":631,"high":632,"low":374,"close":489,"change":519,"percent_change":633,"volume":634,"transactions":9,"vwap":489},"2026-07-17",10.15,10.32,-1.28,896100,{"date":636,"open":445,"high":637,"low":444,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-16",10.21,10.17,0.31,3.14,817000,{"date":643,"open":406,"high":373,"low":349,"close":422,"change":474,"percent_change":639,"volume":644,"transactions":9,"vwap":422},"2026-07-15",1064200,{"date":646,"open":382,"high":619,"low":391,"close":358,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":358},"2026-07-14",0.11,1.13,1072300,{"date":651,"open":406,"high":445,"low":390,"close":652,"change":519,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-13",9.72,-1.32,1447800,{"date":656,"open":366,"high":619,"low":592,"close":406,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":406},"2026-07-10",0.15,1.55,728000,{"date":661,"open":359,"high":339,"low":391,"close":321,"change":662,"percent_change":662,"volume":663,"transactions":9,"vwap":321},"2026-07-09",0,974200,{"date":665,"open":349,"high":481,"low":321,"close":321,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":321},"2026-07-08",-0.15,-1.52,965300,{"date":670,"open":482,"high":491,"low":339,"close":406,"change":323,"percent_change":671,"volume":672,"transactions":9,"vwap":406},"2026-07-07",1.03,935100,{"date":674,"open":421,"high":497,"low":329,"close":351,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":351},"2026-07-06",-0.26,-2.6,1547400,{"date":679,"open":489,"high":680,"low":445,"close":420,"change":474,"percent_change":475,"volume":681,"transactions":9,"vwap":420},"2026-07-02",10.06,606500,{"date":683,"open":413,"high":680,"low":413,"close":455,"change":474,"percent_change":475,"volume":684,"transactions":9,"vwap":455},"2026-07-01",843800,{"date":686,"open":491,"high":452,"low":444,"close":373,"change":675,"percent_change":687,"volume":688,"transactions":9,"vwap":373},"2026-06-30",-2.55,916300,{"date":690,"open":632,"high":632,"low":497,"close":637,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":637},"2026-06-29",-0.17,-1.64,1159200,{"date":695,"open":637,"high":696,"low":697,"close":696,"change":76,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-26",10.38,10.11,2.06,3745900,{"date":701,"open":463,"high":702,"low":697,"close":638,"change":332,"percent_change":703,"volume":704,"transactions":9,"vwap":638},"2026-06-25",10.34,-0.59,1013000,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":202,"percent_change":25,"volume":711,"transactions":9,"vwap":710},"2026-06-24",10.26,10.39,10.22,10.23,1133300,{"date":713,"open":631,"high":707,"low":714,"close":463,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":463},"2026-06-23",10.13,0.07,0.69,984700,{"date":719,"open":631,"high":720,"low":697,"close":638,"change":414,"percent_change":721,"volume":722,"transactions":9,"vwap":638},"2026-06-22",10.25,-0.29,707900,{"date":724,"open":725,"high":720,"low":714,"close":726,"change":135,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-18",10.16,10.2,0.89,1486900,{"date":730,"open":709,"high":731,"low":680,"close":697,"change":566,"percent_change":732,"volume":733,"transactions":9,"vwap":697},"2026-06-17",10.35,-1.37,1349300,{"date":735,"open":638,"high":736,"low":725,"close":720,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":720},"2026-06-16",10.29,0.14,1.38,1207500,{"date":741,"open":710,"high":707,"low":742,"close":697,"change":399,"percent_change":400,"volume":743,"transactions":9,"vwap":697},"2026-06-15",10.07,848100,{"date":745,"open":631,"high":746,"low":497,"close":714,"change":474,"percent_change":475,"volume":747,"transactions":9,"vwap":714},"2026-06-12",10.18,684600,{"date":749,"open":708,"high":708,"low":750,"close":465,"change":552,"percent_change":751,"volume":752,"transactions":9,"vwap":465},"2026-06-11",10.03,-2.04,673200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":234,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-10",10.45,10.3,10.31,-0.87,835400,{"date":761,"open":463,"high":762,"low":726,"close":763,"change":510,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-09",10.41,10.4,2.87,1001400,{"date":767,"open":463,"high":756,"low":465,"close":697,"change":342,"percent_change":768,"volume":769,"transactions":9,"vwap":697},"2026-06-08",-1.17,657000,{"date":771,"open":726,"high":772,"low":725,"close":710,"change":537,"percent_change":773,"volume":774,"transactions":9,"vwap":710},"2026-06-05",10.28,0.59,546900,{"date":776,"open":697,"high":463,"low":697,"close":638,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":638},"2026-06-04",0.17,1.7,574500,{"date":781,"open":782,"high":631,"low":373,"close":462,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":462},"2026-06-03",10.12,-0.19,-1.86,1354200,{"date":787,"open":497,"high":707,"low":497,"close":788,"change":135,"percent_change":727,"volume":789,"transactions":9,"vwap":788},"2026-06-02",10.19,573700,{"date":791,"open":782,"high":631,"low":421,"close":465,"change":342,"percent_change":768,"volume":792,"transactions":9,"vwap":465},"2026-06-01",1451800,{"date":794,"open":726,"high":772,"low":746,"close":709,"change":322,"percent_change":323,"volume":795,"transactions":9,"vwap":709},"2026-05-29",819700,{"date":797,"open":726,"high":707,"low":746,"close":637,"change":414,"percent_change":721,"volume":798,"transactions":9,"vwap":637},"2026-05-28",572600,{"date":800,"open":709,"high":756,"low":746,"close":463,"change":537,"percent_change":773,"volume":801,"transactions":9,"vwap":463},"2026-05-27",789500,{"date":803,"open":638,"high":709,"low":465,"close":746,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":746},"2026-05-26",0.05,0.49,687600,{"date":808,"open":429,"high":453,"low":413,"close":714,"change":657,"percent_change":809,"volume":810,"transactions":9,"vwap":714},"2026-05-22",1.5,996700,{"date":812,"open":491,"high":452,"low":444,"close":455,"change":414,"percent_change":212,"volume":813,"transactions":9,"vwap":455},"2026-05-21",693800,{"date":815,"open":374,"high":680,"low":350,"close":420,"change":715,"percent_change":816,"volume":817,"transactions":9,"vwap":420},"2026-05-20",0.7,596500,{"date":819,"open":373,"high":420,"low":350,"close":491,"change":306,"percent_change":430,"volume":820,"transactions":9,"vwap":491},"2026-05-19",571200,{"date":822,"open":481,"high":823,"low":481,"close":464,"change":323,"percent_change":437,"volume":824,"transactions":9,"vwap":464},"2026-05-18",10.09,561500,{"date":826,"open":455,"high":455,"low":406,"close":350,"change":342,"percent_change":827,"volume":828,"transactions":9,"vwap":350},"2026-05-15",-1.2,914900,{"date":830,"open":697,"high":631,"low":462,"close":420,"change":399,"percent_change":400,"volume":831,"transactions":9,"vwap":420},"2026-05-14",1096800,{"date":833,"open":421,"high":497,"low":462,"close":750,"change":414,"percent_change":212,"volume":834,"transactions":9,"vwap":750},"2026-05-13",707400,{"date":836,"open":823,"high":453,"low":750,"close":680,"change":271,"percent_change":837,"volume":838,"transactions":9,"vwap":680},"2026-05-12",-0.4,708700,{"date":840,"open":463,"high":736,"low":680,"close":465,"change":543,"percent_change":841,"volume":842,"transactions":9,"vwap":465},"2026-05-11",-1.56,599100,{"date":844,"open":632,"high":845,"low":710,"close":707,"change":662,"percent_change":662,"volume":846,"transactions":9,"vwap":707},"2026-05-08",10.33,416200,{"date":848,"open":772,"high":632,"low":726,"close":707,"change":414,"percent_change":721,"volume":849,"transactions":9,"vwap":707},"2026-05-07",537800,{"date":851,"open":702,"high":852,"low":772,"close":736,"change":474,"percent_change":510,"volume":853,"transactions":9,"vwap":736},"2026-05-06",10.36,473000,{"date":855,"open":709,"high":702,"low":725,"close":707,"change":135,"percent_change":166,"volume":856,"transactions":9,"vwap":707},"2026-05-05",441500,{"date":858,"open":859,"high":845,"low":714,"close":638,"change":691,"percent_change":692,"volume":860,"transactions":9,"vwap":638},"2026-05-04",10.27,593500,{"date":862,"open":756,"high":852,"low":637,"close":702,"change":537,"percent_change":863,"volume":864,"transactions":9,"vwap":702},"2026-05-01",0.58,408200,{"date":866,"open":720,"high":696,"low":720,"close":772,"change":474,"percent_change":510,"volume":867,"transactions":9,"vwap":772},"2026-04-30",424000,{"date":869,"open":762,"high":755,"low":709,"close":720,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":720},"2026-04-29",-0.23,-2.19,543000,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":383,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-28",10.44,10.48,10.42,1.16,491600,{"date":881,"open":710,"high":763,"low":710,"close":852,"change":253,"percent_change":466,"volume":882,"transactions":9,"vwap":852},"2026-04-27",693000,{"date":884,"open":708,"high":885,"low":757,"close":702,"change":203,"percent_change":886,"volume":887,"transactions":9,"vwap":702},"2026-04-24",10.43,-1.05,814200,{"date":889,"open":756,"high":890,"low":709,"close":755,"change":171,"percent_change":891,"volume":892,"transactions":9,"vwap":755},"2026-04-23",10.49,1.95,1000800,{"date":894,"open":772,"high":696,"low":637,"close":720,"change":662,"percent_change":662,"volume":895,"transactions":9,"vwap":720},"2026-04-22",1155300,{"date":897,"open":845,"high":731,"low":725,"close":720,"change":271,"percent_change":898,"volume":899,"transactions":9,"vwap":720},"2026-04-21",-0.39,813300,{"date":901,"open":845,"high":845,"low":709,"close":736,"change":234,"percent_change":758,"volume":902,"transactions":9,"vwap":736},"2026-04-20",1117000,{"date":904,"open":720,"high":762,"low":638,"close":696,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":696},"2026-04-17",0.24,2.37,882700,{"date":909,"open":756,"high":731,"low":714,"close":453,"change":552,"percent_change":910,"volume":911,"transactions":9,"vwap":453},"2026-04-16",-2.03,758600,{"date":913,"open":756,"high":708,"low":463,"close":731,"change":253,"percent_change":466,"volume":914,"transactions":9,"vwap":731},"2026-04-15",838300,{"date":916,"open":463,"high":702,"low":709,"close":845,"change":383,"percent_change":917,"volume":918,"transactions":9,"vwap":845},"2026-04-14",1.18,735500,{"date":920,"open":375,"high":709,"low":351,"close":637,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":637},"2026-04-13",0.32,3.24,2023200,{"date":925,"open":464,"high":750,"low":349,"close":350,"change":926,"percent_change":91,"volume":927,"transactions":9,"vwap":350},"2026-04-10",-0.08,3636500,{"date":929,"open":491,"high":489,"low":491,"close":429,"change":202,"percent_change":25,"volume":930,"transactions":9,"vwap":429},"2026-04-09",891500,{"date":932,"open":406,"high":462,"low":473,"close":455,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":455},"2026-04-08",0.27,2.78,2168500,{"date":937,"open":559,"high":375,"low":565,"close":359,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":359},"2026-04-07",-0.07,-0.72,1431600,{"date":942,"open":592,"high":422,"low":652,"close":339,"change":662,"percent_change":662,"volume":943,"transactions":9,"vwap":339},"2026-04-06",633800,{"date":945,"open":391,"high":349,"low":331,"close":339,"change":537,"percent_change":946,"volume":947,"transactions":9,"vwap":339},"2026-04-02",0.62,594500,{"date":949,"open":351,"high":358,"low":359,"close":652,"change":306,"percent_change":360,"volume":950,"transactions":9,"vwap":652},"2026-04-01",863900,{"date":952,"open":352,"high":375,"low":320,"close":559,"change":926,"percent_change":953,"volume":954,"transactions":9,"vwap":559},"2026-03-31",-0.81,1086100,{"date":956,"open":559,"high":482,"low":304,"close":406,"change":57,"percent_change":957,"volume":958,"transactions":9,"vwap":406},"2026-03-30",1.86,757900,{"date":960,"open":481,"high":482,"low":341,"close":341,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":341},"2026-03-27",-0.25,-2.52,1058600,{"date":965,"open":374,"high":421,"low":445,"close":445,"change":938,"percent_change":966,"volume":967,"transactions":9,"vwap":445},"2026-03-26",-0.7,867300,{"date":969,"open":420,"high":489,"low":445,"close":464,"change":135,"percent_change":970,"volume":971,"transactions":9,"vwap":464},"2026-03-25",0.91,670000,{"date":973,"open":373,"high":742,"low":481,"close":619,"change":306,"percent_change":430,"volume":974,"transactions":9,"vwap":619},"2026-03-24",864000,{"date":976,"open":413,"high":465,"low":406,"close":373,"change":57,"percent_change":977,"volume":978,"transactions":9,"vwap":373},"2026-03-23",1.84,1082700,{"date":980,"open":421,"high":421,"low":366,"close":559,"change":870,"percent_change":981,"volume":982,"transactions":9,"vwap":559},"2026-03-20",-2.3,2054600,{"date":984,"open":374,"high":782,"low":373,"close":462,"change":253,"percent_change":171,"volume":985,"transactions":9,"vwap":462},"2026-03-19",915000,{"date":987,"open":455,"high":697,"low":374,"close":455,"change":926,"percent_change":91,"volume":988,"transactions":9,"vwap":455},"2026-03-18",849500,{"date":990,"open":465,"high":725,"low":421,"close":680,"change":715,"percent_change":816,"volume":991,"transactions":9,"vwap":680},"2026-03-17",930300,{"date":993,"open":697,"high":788,"low":464,"close":464,"change":399,"percent_change":400,"volume":994,"transactions":9,"vwap":464},"2026-03-16",715000,{"date":996,"open":782,"high":631,"low":455,"close":420,"change":271,"percent_change":837,"volume":997,"transactions":9,"vwap":420},"2026-03-13",837700,{"date":999,"open":420,"high":631,"low":429,"close":452,"change":203,"percent_change":1000,"volume":1001,"transactions":9,"vwap":452},"2026-03-12",-1.08,814500,{"date":1003,"open":465,"high":637,"low":452,"close":725,"change":202,"percent_change":25,"volume":1004,"transactions":9,"vwap":725},"2026-03-11",766100,{"date":1006,"open":788,"high":772,"low":782,"close":638,"change":926,"percent_change":1007,"volume":1008,"transactions":9,"vwap":638},"2026-03-10",-0.78,667400,{"date":1010,"open":631,"high":707,"low":350,"close":720,"change":322,"percent_change":323,"volume":1011,"transactions":9,"vwap":720},"2026-03-09",820400,{"date":1013,"open":720,"high":736,"low":631,"close":463,"change":519,"percent_change":1014,"volume":1015,"transactions":9,"vwap":463},"2026-03-06",-1.25,686700,{"date":1017,"open":731,"high":875,"low":756,"close":1018,"change":271,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-05",10.37,-0.38,681700,{"date":1022,"open":763,"high":890,"low":852,"close":762,"change":223,"percent_change":1023,"volume":1024,"transactions":9,"vwap":762},"2026-03-04",0.39,453600,{"date":1026,"open":756,"high":1027,"low":720,"close":1018,"change":25,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-03-03",10.46,-0.96,552400,{"date":1031,"open":707,"high":1032,"low":709,"close":1033,"change":323,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-02",10.58,10.47,0.96,554300,{"date":1037,"open":875,"high":1038,"low":1018,"close":1018,"change":543,"percent_change":667,"volume":1039,"transactions":9,"vwap":1018},"2026-02-27",10.52,865500,{"date":1041,"open":875,"high":490,"low":1018,"close":1042,"change":135,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-02-26",10.53,0.86,385500,{"date":1046,"open":702,"high":755,"low":756,"close":875,"change":737,"percent_change":1047,"volume":1048,"transactions":9,"vwap":875},"2026-02-25",1.36,452300,{"date":1050,"open":702,"high":696,"low":736,"close":756,"change":332,"percent_change":1051,"volume":1052,"transactions":9,"vwap":756},"2026-02-24",-0.58,540500,{"date":1054,"open":1055,"high":1056,"low":731,"close":852,"change":342,"percent_change":193,"volume":1057,"transactions":9,"vwap":852},"2026-02-23",10.5,10.56,465800,{"date":1059,"open":875,"high":1038,"low":762,"close":876,"change":223,"percent_change":1060,"volume":1061,"transactions":9,"vwap":876},"2026-02-20",0.38,404100,{"date":1063,"open":1018,"high":1027,"low":632,"close":875,"change":474,"percent_change":510,"volume":1064,"transactions":9,"vwap":875},"2026-02-19",378700,{"date":1066,"open":877,"high":1067,"low":763,"close":762,"change":271,"percent_change":1019,"volume":1068,"transactions":9,"vwap":762},"2026-02-18",10.51,447700,{"date":1070,"open":708,"high":1055,"low":632,"close":755,"change":715,"percent_change":161,"volume":1071,"transactions":9,"vwap":755},"2026-02-17",444300,{"date":1073,"open":763,"high":876,"low":707,"close":696,"change":474,"percent_change":510,"volume":1074,"transactions":9,"vwap":696},"2026-02-13",519100,{"date":1076,"open":1077,"high":1078,"low":772,"close":731,"change":400,"percent_change":1079,"volume":1080,"transactions":9,"vwap":731},"2026-02-12",10.57,10.66,-1.9,651000,{"date":1082,"open":1077,"high":1083,"low":1027,"close":1084,"change":777,"percent_change":1085,"volume":792,"transactions":9,"vwap":1084},"2026-02-11",10.68,10.55,1.64,{"date":1087,"open":702,"high":763,"low":756,"close":696,"change":647,"percent_change":1088,"volume":1089,"transactions":9,"vwap":696},"2026-02-10",1.07,557000,{"date":1091,"open":709,"high":731,"low":725,"close":859,"change":662,"percent_change":662,"volume":1092,"transactions":9,"vwap":859},"2026-02-09",881100,{"date":1094,"open":877,"high":1055,"low":746,"close":859,"change":938,"percent_change":1095,"volume":1096,"transactions":9,"vwap":859},"2026-02-06",-0.68,1403800,{"date":1098,"open":1099,"high":1100,"low":632,"close":702,"change":939,"percent_change":1101,"volume":1102,"transactions":9,"vwap":702},"2026-02-05",10.79,11.03,-6.51,1699800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":466,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-04",10.88,11.06,10.86,1.75,902100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":271,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-03",10.89,11.02,10.72,10.87,-0.37,739900,{"date":1119,"open":1120,"high":1121,"low":1107,"close":1122,"change":332,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-02",11,11.09,10.91,-0.55,1014000,{"date":1126,"open":1106,"high":1106,"low":1127,"close":1128,"change":783,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-01-30",10.77,10.97,-1.7,929700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":115,"volume":1138,"transactions":9,"vwap":1136},"2026-01-29",11.15,11.22,11.05,11.16,0.08,525800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":332,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-01-28",11.19,11.31,11.08,-0.54,522100,{"date":1147,"open":1106,"high":1148,"low":1100,"close":1148,"change":804,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-27",11.14,0.45,289900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1121,"change":253,"percent_change":57,"volume":1156,"transactions":9,"vwap":1121},"2026-01-26",11.1,11.13,10.94,446200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":543,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-23",11.2,11.21,11.01,11.07,-1.42,447800,{"date":1166,"open":1167,"high":1168,"low":1159,"close":1169,"change":253,"percent_change":57,"volume":1170,"transactions":9,"vwap":1169},"2026-01-22",11.24,11.37,11.23,472300,{"date":1172,"open":1162,"high":1169,"low":1135,"close":1160,"change":737,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-01-21",1.26,505200,{"date":1176,"open":1106,"high":1177,"low":1178,"close":1162,"change":342,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1162},"2026-01-20",11.11,10.95,-1.07,681600,{"date":1182,"open":1153,"high":1159,"low":1121,"close":1141,"change":537,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1141},"2026-01-16",0.54,546000,{"date":1186,"open":1120,"high":1159,"low":1155,"close":1154,"change":647,"percent_change":178,"volume":1187,"transactions":9,"vwap":1154},"2026-01-15",641200,{"date":1189,"open":1115,"high":1100,"low":1190,"close":1113,"change":466,"percent_change":1108,"volume":1191,"transactions":9,"vwap":1113},"2026-01-14",10.81,646000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":666,"percent_change":732,"volume":1198,"transactions":9,"vwap":1197},"2026-01-13",10.96,10.99,10.75,10.83,458300,{"date":1200,"open":1201,"high":1161,"low":1197,"close":1202,"change":474,"percent_change":933,"volume":1203,"transactions":9,"vwap":1202},"2026-01-12",10.93,10.98,608900,{"date":1205,"open":1206,"high":1194,"low":1207,"close":1178,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1178},"2026-01-09",10.84,10.82,0.16,1.48,853900,{"date":1212,"open":1213,"high":1207,"low":1213,"close":1099,"change":657,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1099},"2026-01-08",10.61,1.41,847600,{"date":1217,"open":1112,"high":1218,"low":1056,"close":1219,"change":961,"percent_change":981,"volume":1220,"transactions":9,"vwap":1219},"2026-01-07",10.92,10.64,1221700,{"date":1222,"open":1100,"high":1223,"low":1190,"close":1112,"change":691,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1112},"2026-01-06",11.04,-1.54,1010900,{"date":1227,"open":1143,"high":1136,"low":1195,"close":1106,"change":271,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1106},"2026-01-05",-0.36,942300,{"date":1231,"open":1202,"high":1160,"low":1218,"close":1153,"change":647,"percent_change":178,"volume":1232,"transactions":9,"vwap":1153},"2026-01-02",555600,{"date":1234,"open":1153,"high":1148,"low":1194,"close":1195,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1195},"2025-12-31",-0.32,-2.83,594400,{"date":1239,"open":1142,"high":1240,"low":1167,"close":1142,"change":253,"percent_change":57,"volume":1241,"transactions":9,"vwap":1142},"2025-12-30",11.35,565100,{"date":1243,"open":1240,"high":1240,"low":1167,"close":1244,"change":271,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-29",11.29,-0.35,615600,{"date":1248,"open":1240,"high":1249,"low":1244,"close":1250,"change":202,"percent_change":234,"volume":1251,"transactions":9,"vwap":1250},"2025-12-26",11.39,11.33,363300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":804,"percent_change":224,"volume":1257,"transactions":9,"vwap":1256},"2025-12-24",11.36,11.27,11.34,267400,{"date":1259,"open":1260,"high":1261,"low":1255,"close":1244,"change":342,"percent_change":886,"volume":1262,"transactions":9,"vwap":1244},"2025-12-23",11.38,11.41,402800,{"date":1264,"open":1260,"high":30,"low":1256,"close":1261,"change":474,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1261},"2025-12-22",0.26,738400,{"date":1268,"open":1168,"high":1269,"low":1142,"close":1260,"change":271,"percent_change":1245,"volume":1270,"transactions":9,"vwap":1260},"2025-12-19",11.47,1772000,{"date":1272,"open":1249,"high":30,"low":1273,"close":1274,"change":715,"percent_change":946,"volume":1275,"transactions":9,"vwap":1274},"2025-12-18",11.28,11.42,758000,{"date":1277,"open":1159,"high":1269,"low":1159,"close":1240,"change":737,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1240},"2025-12-17",1.25,1025500,{"date":1281,"open":1168,"high":1261,"low":1159,"close":1160,"change":342,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1160},"2025-12-16",-1.06,699900,{"date":1285,"open":1261,"high":1286,"low":1255,"close":1250,"change":271,"percent_change":1245,"volume":1287,"transactions":9,"vwap":1250},"2025-12-15",11.43,1063000,{"date":1289,"open":1254,"high":30,"low":1256,"close":1168,"change":253,"percent_change":57,"volume":1290,"transactions":9,"vwap":1168},"2025-12-12",707200,{"date":1292,"open":1141,"high":1254,"low":1133,"close":1240,"change":466,"percent_change":778,"volume":1293,"transactions":9,"vwap":1240},"2025-12-11",577500,{"date":1295,"open":1202,"high":1296,"low":1202,"close":1136,"change":466,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1136},"2025-12-10",11.26,1.73,611100,{"date":1300,"open":1155,"high":1113,"low":1301,"close":1128,"change":804,"percent_change":1302,"volume":1020,"transactions":9,"vwap":1128},"2025-12-09",10.9,0.46,{"date":1304,"open":1115,"high":1155,"low":1099,"close":1218,"change":804,"percent_change":1302,"volume":1305,"transactions":9,"vwap":1218},"2025-12-08",899100,{"date":1307,"open":1218,"high":1194,"low":1206,"close":1115,"change":926,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1115},"2025-12-05",-0.73,631900,{"date":1311,"open":1106,"high":1106,"low":1107,"close":1178,"change":926,"percent_change":1308,"volume":1312,"transactions":9,"vwap":1178},"2025-12-04",941900,{"date":1314,"open":1155,"high":1106,"low":1218,"close":1100,"change":1137,"percent_change":110,"volume":1315,"transactions":9,"vwap":1100},"2025-12-03",862800,{"date":1317,"open":1128,"high":1128,"low":1190,"close":1178,"change":253,"percent_change":57,"volume":1318,"transactions":9,"vwap":1178},"2025-12-02",913700,{"date":1320,"open":1128,"high":1120,"low":1197,"close":1201,"change":342,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1201},"2025-12-01",-1.09,1031500,{"date":1324,"open":1325,"high":1133,"low":1195,"close":1135,"change":414,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1135},"2025-11-28",11.12,-0.27,297400,{"date":1329,"open":1135,"high":1330,"low":1155,"close":1143,"change":662,"percent_change":662,"volume":1331,"transactions":9,"vwap":1143},"2025-11-26",11.18,645600,{"date":1333,"open":1334,"high":1154,"low":1334,"close":1143,"change":510,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1143},"2025-11-25",10.8,2.69,685000,{"date":1338,"open":1339,"high":1334,"low":1219,"close":1099,"change":647,"percent_change":671,"volume":1340,"transactions":9,"vwap":1099},"2025-11-24",10.73,838100,{"date":1342,"open":890,"high":1343,"low":875,"close":1083,"change":600,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1083},"2025-11-21",10.71,2.2,674300,{"date":1347,"open":1055,"high":490,"low":885,"close":755,"change":202,"percent_change":25,"volume":1348,"transactions":9,"vwap":755},"2025-11-20",522400,{"date":1350,"open":885,"high":1055,"low":762,"close":1027,"change":474,"percent_change":510,"volume":1351,"transactions":9,"vwap":1027},"2025-11-19",537900,{"date":1353,"open":877,"high":1033,"low":731,"close":885,"change":322,"percent_change":323,"volume":1354,"transactions":9,"vwap":885},"2025-11-18",538900,{"date":1356,"open":1114,"high":1114,"low":762,"close":877,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":877},"2025-11-17",-0.28,-2.62,649100,{"date":1361,"open":1362,"high":1114,"low":1032,"close":1363,"change":253,"percent_change":466,"volume":1364,"transactions":9,"vwap":1363},"2025-11-14",10.69,10.7,550400,{"date":1366,"open":1056,"high":1114,"low":1056,"close":1083,"change":537,"percent_change":105,"volume":1367,"transactions":9,"vwap":1083},"2025-11-13",602900,{"date":1369,"open":1370,"high":1083,"low":1077,"close":1371,"change":414,"percent_change":1357,"volume":1372,"transactions":9,"vwap":1371},"2025-11-12",10.65,10.62,604100,{"date":1374,"open":1084,"high":1078,"low":1084,"close":1370,"change":323,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1370},"2025-11-11",0.95,620000,{"date":1378,"open":490,"high":1379,"low":755,"close":1084,"change":414,"percent_change":1357,"volume":1380,"transactions":9,"vwap":1084},"2025-11-10",10.6,564400,{"date":1382,"open":1038,"high":1379,"low":1055,"close":1032,"change":1137,"percent_change":1383,"volume":994,"transactions":9,"vwap":1032},"2025-11-07",0.76,{"date":1385,"open":1343,"high":1343,"low":890,"close":1055,"change":783,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1055},"2025-11-06",-1.78,469400,{"date":1389,"open":1363,"high":1196,"low":1219,"close":1362,"change":414,"percent_change":1357,"volume":1390,"transactions":9,"vwap":1362},"2025-11-05",393500,{"date":1392,"open":1056,"high":1339,"low":1042,"close":1114,"change":584,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1114},"2025-11-04",1.23,662200,{"date":1396,"open":1077,"high":1379,"low":885,"close":490,"change":253,"percent_change":466,"volume":1397,"transactions":9,"vwap":490},"2025-11-03",673000,{"date":1399,"open":1084,"high":1219,"low":1027,"close":1077,"change":414,"percent_change":1357,"volume":1400,"transactions":9,"vwap":1077},"2025-10-31",757300,{"date":1402,"open":1403,"high":1114,"low":1404,"close":1379,"change":566,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1379},"2025-10-30",10.67,10.54,-1.3,935400,{"date":1408,"open":1362,"high":1107,"low":1370,"close":1409,"change":414,"percent_change":1357,"volume":1410,"transactions":9,"vwap":1409},"2025-10-29",10.74,823800,{"date":1412,"open":1201,"high":1201,"low":1343,"close":1127,"change":543,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1127},"2025-10-28",-1.46,874600,{"date":1416,"open":1195,"high":1100,"low":1206,"close":1201,"change":926,"percent_change":1308,"volume":1417,"transactions":9,"vwap":1201},"2025-10-27",954200,{"date":1419,"open":1177,"high":1177,"low":1178,"close":1161,"change":399,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1161},"2025-10-24",-0.18,1122200,{"date":1423,"open":1113,"high":1134,"low":1078,"close":1100,"change":537,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1100},"2025-10-23",0.55,1184700,{"date":1427,"open":1202,"high":1143,"low":1122,"close":1128,"change":715,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1128},"2025-10-22",0.64,919500,{"date":1431,"open":1197,"high":1120,"low":1127,"close":1301,"change":1137,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1301},"2025-10-21",0.74,722500,{"date":1435,"open":1343,"high":1197,"low":1078,"close":1207,"change":777,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1207},"2025-10-20",1.6,694700,{"date":1439,"open":1042,"high":1403,"low":1033,"close":1370,"change":737,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1370},"2025-10-17",1.33,524700,{"date":1443,"open":1339,"high":1339,"low":1027,"close":1067,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1067},"2025-10-16",-0.22,-2.05,813500,{"date":1448,"open":1099,"high":1105,"low":1114,"close":1339,"change":306,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1339},"2025-10-15",-0.46,695400,{"date":1452,"open":1077,"high":1334,"low":1077,"close":1453,"change":657,"percent_change":1214,"volume":1454,"transactions":9,"vwap":1453},"2025-10-14",10.78,704600,{"date":1456,"open":1027,"high":1370,"low":1027,"close":1457,"change":466,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-10-13",10.63,1.82,531800,{"date":1461,"open":876,"high":1084,"low":731,"close":875,"change":662,"percent_change":662,"volume":1462,"transactions":9,"vwap":875},"2025-10-10",727200,{"date":1464,"open":1038,"high":1056,"low":696,"close":875,"change":566,"percent_change":653,"volume":1465,"transactions":9,"vwap":875},"2025-10-09",744600,{"date":1467,"open":1055,"high":1379,"low":876,"close":1032,"change":135,"percent_change":1043,"volume":1468,"transactions":9,"vwap":1032},"2025-10-08",529300,{"date":1470,"open":696,"high":1042,"low":731,"close":890,"change":383,"percent_change":878,"volume":1471,"transactions":9,"vwap":890},"2025-10-07",963300,{"date":1473,"open":1078,"high":1078,"low":731,"close":1018,"change":212,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1018},"2025-10-06",-2.81,759000,{"date":1477,"open":1339,"high":1206,"low":1078,"close":1403,"change":271,"percent_change":1116,"volume":1478,"transactions":9,"vwap":1403},"2025-10-03",513500,{"date":1480,"open":1107,"high":1112,"low":1078,"close":1343,"change":666,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1343},"2025-10-02",-1.38,606000,{"date":1484,"open":1115,"high":1122,"low":1196,"close":1107,"change":306,"percent_change":1449,"volume":1485,"transactions":9,"vwap":1107},"2025-10-01",787400,{"date":1487,"open":1223,"high":1223,"low":1107,"close":1122,"change":1116,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1122},"2025-09-30",-3.28,936700,{"date":1491,"open":1286,"high":1286,"low":1255,"close":1273,"change":519,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1273},"2025-09-29",-1.14,911300,{"date":1495,"open":1244,"high":1269,"low":1255,"close":1261,"change":584,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1261},"2025-09-26",1.15,957900,{"date":1499,"open":1255,"high":1500,"low":1167,"close":1273,"change":662,"percent_change":662,"volume":1501,"transactions":9,"vwap":1273},"2025-09-25",11.3,506200,{"date":1503,"open":1504,"high":1142,"low":1134,"close":1273,"change":662,"percent_change":662,"volume":1505,"transactions":9,"vwap":1273},"2025-09-24",11.25,547600,{"date":1507,"open":1296,"high":1168,"low":1296,"close":1273,"change":322,"percent_change":135,"volume":1246,"transactions":9,"vwap":1273},"2025-09-23",{"date":1509,"open":1250,"high":1254,"low":1169,"close":1255,"change":926,"percent_change":966,"volume":1510,"transactions":9,"vwap":1255},"2025-09-22",723900,{"date":1512,"open":1261,"high":1274,"low":1500,"close":1240,"change":399,"percent_change":1420,"volume":1513,"transactions":9,"vwap":1240},"2025-09-19",1119700,{"date":1515,"open":1240,"high":1249,"low":1255,"close":1168,"change":804,"percent_change":224,"volume":1516,"transactions":9,"vwap":1168},"2025-09-18",690500,{"date":1518,"open":1519,"high":1520,"low":1500,"close":1521,"change":926,"percent_change":966,"volume":1522,"transactions":9,"vwap":1521},"2025-09-17",11.4,11.53,11.32,840700,{"date":1524,"open":30,"high":1525,"low":1168,"close":1519,"change":938,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1519},"2025-09-16",11.52,-0.61,1137700,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1269,"change":666,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1269},"2025-09-15",11.69,11.45,-1.29,663600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":342,"percent_change":613,"volume":1539,"transactions":9,"vwap":1538},"2025-09-12",11.71,11.74,11.62,458000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1537,"change":202,"percent_change":234,"volume":1545,"transactions":9,"vwap":1537},"2025-09-11",11.76,11.88,11.7,753000,{"date":1547,"open":1548,"high":1549,"low":1536,"close":1550,"change":253,"percent_change":777,"volume":1551,"transactions":9,"vwap":1550},"2025-09-10",11.73,11.83,11.75,504600,{"date":1553,"open":1550,"high":1554,"low":1555,"close":1548,"change":414,"percent_change":675,"volume":1556,"transactions":9,"vwap":1548},"2025-09-09",11.85,11.72,561000,{"date":1558,"open":1559,"high":1554,"low":1548,"close":1542,"change":306,"percent_change":272,"volume":1560,"transactions":9,"vwap":1542},"2025-09-08",11.79,601000,{"date":1562,"open":1559,"high":181,"low":1550,"close":1563,"change":804,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-09-05",11.81,0.43,621000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1542,"change":777,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1542},"2025-09-04",11.63,11.77,11.61,1.47,367200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":474,"percent_change":1265,"volume":1579,"transactions":9,"vwap":1578},"2025-09-03",11.51,11.65,11.5,11.59,427300,{"date":1581,"open":1582,"high":1583,"low":1575,"close":1584,"change":332,"percent_change":307,"volume":1585,"transactions":9,"vwap":1584},"2025-09-02",11.57,11.68,11.56,697600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1538,"change":135,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1538},"2025-08-29",11.55,11.64,11.49,0.78,572200,{"date":1594,"open":1588,"high":1588,"low":1595,"close":1520,"change":474,"percent_change":1265,"volume":1596,"transactions":9,"vwap":1520},"2025-08-28",11.44,469900,{"date":1598,"open":1269,"high":1588,"low":1269,"close":1577,"change":662,"percent_change":662,"volume":1599,"transactions":9,"vwap":1577},"2025-08-27",324000,{"date":1601,"open":1519,"high":1575,"low":1519,"close":1577,"change":715,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1577},"2025-08-26",0.61,795800,{"date":1605,"open":1575,"high":1588,"low":1274,"close":1286,"change":926,"percent_change":966,"volume":1606,"transactions":9,"vwap":1286},"2025-08-25",293000,{"date":1608,"open":1134,"high":1609,"low":1134,"close":1575,"change":120,"percent_change":640,"volume":1610,"transactions":9,"vwap":1575},"2025-08-22",11.54,731100,{"date":1612,"open":1133,"high":1504,"low":1148,"close":1136,"change":519,"percent_change":193,"volume":1613,"transactions":9,"vwap":1136},"2025-08-21",449300,{"date":1615,"open":1167,"high":1256,"low":1134,"close":1244,"change":715,"percent_change":946,"volume":1616,"transactions":9,"vwap":1244},"2025-08-20",472400,{"date":1618,"open":1136,"high":1250,"low":1133,"close":1134,"change":537,"percent_change":1183,"volume":1619,"transactions":9,"vwap":1134},"2025-08-19",486000,{"date":1621,"open":1622,"high":1169,"low":1148,"close":1136,"change":202,"percent_change":234,"volume":1623,"transactions":9,"vwap":1136},"2025-08-18",11.17,386000,{"date":1625,"open":1167,"high":1296,"low":1136,"close":1622,"change":332,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1622},"2025-08-15",-0.53,439700,{"date":1629,"open":1296,"high":1500,"low":1136,"close":1169,"change":519,"percent_change":1492,"volume":1630,"transactions":9,"vwap":1169},"2025-08-14",376900,{"date":1632,"open":1167,"high":1254,"low":1169,"close":1254,"change":1208,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1254},"2025-08-13",1.43,527300,{"date":1636,"open":1121,"high":1134,"low":1143,"close":1159,"change":57,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1159},"2025-08-12",1.63,432100,{"date":1640,"open":1153,"high":1622,"low":1161,"close":1113,"change":926,"percent_change":939,"volume":1641,"transactions":9,"vwap":1113},"2025-08-11",439500,{"date":1643,"open":1153,"high":1148,"low":1100,"close":1153,"change":537,"percent_change":1183,"volume":1644,"transactions":9,"vwap":1153},"2025-08-08",397800,{"date":1646,"open":1100,"high":1121,"low":1128,"close":1223,"change":804,"percent_change":1149,"volume":1647,"transactions":9,"vwap":1223},"2025-08-07",523500,{"date":1649,"open":1202,"high":1223,"low":1122,"close":1195,"change":202,"percent_change":234,"volume":1650,"transactions":9,"vwap":1195},"2025-08-06",658000,{"date":1652,"open":1135,"high":1143,"low":1218,"close":1120,"change":271,"percent_change":1228,"volume":1653,"transactions":9,"vwap":1120},"2025-08-05",966300,{"date":1655,"open":1115,"high":1162,"low":1115,"close":1223,"change":777,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1223},"2025-08-04",1.56,959500,{"date":1659,"open":1112,"high":1202,"low":1190,"close":1115,"change":306,"percent_change":1449,"volume":1660,"transactions":9,"vwap":1115},"2025-08-01",755300,{"date":1662,"open":1155,"high":1120,"low":1105,"close":1218,"change":342,"percent_change":1321,"volume":1663,"transactions":9,"vwap":1218},"2025-07-31",799800,{"date":1665,"open":1133,"high":1330,"low":1178,"close":1223,"change":25,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1223},"2025-07-30",-0.9,905300,{"date":1669,"open":1177,"high":1622,"low":1100,"close":1148,"change":135,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1148},"2025-07-29",0.81,682700,{"date":1673,"open":1622,"high":1159,"low":1135,"close":1135,"change":234,"percent_change":953,"volume":1674,"transactions":9,"vwap":1135},"2025-07-28",687000,{"date":1676,"open":1134,"high":1167,"low":1161,"close":1148,"change":926,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1148},"2025-07-25",-0.71,992500,{"date":1680,"open":1148,"high":1681,"low":1154,"close":1134,"change":383,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1134},"2025-07-24",11.46,1.08,896700,{"date":1685,"open":1223,"high":1148,"low":1195,"close":1153,"change":1137,"percent_change":110,"volume":1686,"transactions":9,"vwap":1153},"2025-07-23",684100,{"date":1688,"open":1201,"high":1143,"low":1201,"close":1113,"change":323,"percent_change":17,"volume":1689,"transactions":9,"vwap":1113},"2025-07-22",766700,{"date":1691,"open":1143,"high":1177,"low":1218,"close":1218,"change":926,"percent_change":1308,"volume":1692,"transactions":9,"vwap":1218},"2025-07-21",921200,{"date":1694,"open":1325,"high":1133,"low":1195,"close":1120,"change":938,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1120},"2025-07-18",-0.63,986100,{"date":1698,"open":1136,"high":1296,"low":1162,"close":1162,"change":342,"percent_change":1179,"volume":1699,"transactions":9,"vwap":1162},"2025-07-17",1656200,{"date":1701,"open":1133,"high":1159,"low":1223,"close":1141,"change":383,"percent_change":1682,"volume":1702,"transactions":9,"vwap":1141},"2025-07-16",1028200,{"date":1704,"open":1133,"high":1296,"low":1162,"close":1162,"change":342,"percent_change":1179,"volume":1705,"transactions":9,"vwap":1162},"2025-07-15",759800,{"date":1707,"open":1153,"high":1273,"low":1153,"close":1141,"change":537,"percent_change":1183,"volume":1708,"transactions":9,"vwap":1141},"2025-07-14",1173800,{"date":1710,"open":1143,"high":1133,"low":1161,"close":1154,"change":271,"percent_change":1228,"volume":1711,"transactions":9,"vwap":1154},"2025-07-11",1159000,{"date":1713,"open":1143,"high":1169,"low":1106,"close":1622,"change":1137,"percent_change":115,"volume":1714,"transactions":9,"vwap":1622},"2025-07-10",623900,{"date":1716,"open":1106,"high":1325,"low":1100,"close":1121,"change":715,"percent_change":1428,"volume":1717,"transactions":9,"vwap":1121},"2025-07-09",607400,{"date":1719,"open":1122,"high":1162,"low":1122,"close":1113,"change":647,"percent_change":437,"volume":1720,"transactions":9,"vwap":1113},"2025-07-08",458600,{"date":1722,"open":1120,"high":1153,"low":1301,"close":1122,"change":342,"percent_change":1321,"volume":1723,"transactions":9,"vwap":1122},"2025-07-07",1092800,{"date":1725,"open":1223,"high":1153,"low":1202,"close":1100,"change":253,"percent_change":57,"volume":1726,"transactions":9,"vwap":1100},"2025-07-03",278800,{"date":1728,"open":1107,"high":1106,"low":1206,"close":1161,"change":657,"percent_change":738,"volume":1729,"transactions":9,"vwap":1161},"2025-07-02",846600,{"date":1731,"open":1083,"high":1161,"low":1403,"close":1107,"change":647,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1107},"2025-07-01",1.02,981200,{"date":1735,"open":1127,"high":1190,"low":1370,"close":1196,"change":342,"percent_change":423,"volume":1736,"transactions":9,"vwap":1196},"2025-06-30",1056000,{"date":1738,"open":1105,"high":1201,"low":1197,"close":1115,"change":253,"percent_change":57,"volume":1739,"transactions":9,"vwap":1115},"2025-06-27",1533200,{"date":1741,"open":1114,"high":1742,"low":1362,"close":1742,"change":383,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-06-26",10.85,1.12,810700,{"date":1746,"open":1127,"high":1197,"low":1339,"close":1339,"change":271,"percent_change":1116,"volume":1747,"transactions":9,"vwap":1339},"2025-06-25",637700,{"date":1749,"open":1206,"high":1115,"low":1196,"close":1127,"change":322,"percent_change":135,"volume":1750,"transactions":9,"vwap":1127},"2025-06-24",591500,{"date":1752,"open":1404,"high":1127,"low":1067,"close":1753,"change":57,"percent_change":778,"volume":1754,"transactions":9,"vwap":1753},"2025-06-23",10.76,717600,{"date":1756,"open":1370,"high":1083,"low":1042,"close":1032,"change":399,"percent_change":783,"volume":1757,"transactions":9,"vwap":1032},"2025-06-20",919600,{"date":1759,"open":1055,"high":1362,"low":890,"close":1379,"change":647,"percent_change":64,"volume":1760,"transactions":9,"vwap":1379},"2025-06-18",502400,{"date":1762,"open":1404,"high":1032,"low":1033,"close":890,"change":342,"percent_change":1763,"volume":1764,"transactions":9,"vwap":890},"2025-06-17",-1.13,559600,{"date":1766,"open":1078,"high":1363,"low":1056,"close":1213,"change":322,"percent_change":135,"volume":1767,"transactions":9,"vwap":1213},"2025-06-16",1191700,{"date":1769,"open":1343,"high":1196,"low":1404,"close":1379,"change":400,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1379},"2025-06-13",-1.85,728300,{"date":1773,"open":1339,"high":1197,"low":1403,"close":1334,"change":223,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1334},"2025-06-12",0.37,359600,{"date":1777,"open":1206,"high":1105,"low":1409,"close":1753,"change":306,"percent_change":1449,"volume":1778,"transactions":9,"vwap":1753},"2025-06-11",495300,{"date":1780,"open":1114,"high":1107,"low":1083,"close":1190,"change":647,"percent_change":671,"volume":1781,"transactions":9,"vwap":1190},"2025-06-10",426200,{"date":1783,"open":1219,"high":1099,"low":1219,"close":1363,"change":537,"percent_change":105,"volume":1784,"transactions":9,"vwap":1363},"2025-06-09",483600,{"date":1786,"open":1032,"high":1370,"low":1042,"close":1219,"change":383,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1219},"2025-06-06",1.14,644600,{"date":1790,"open":875,"high":1404,"low":762,"close":1038,"change":1137,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1038},"2025-06-05",0.77,746500,{"date":1794,"open":755,"high":1042,"low":696,"close":875,"change":938,"percent_change":1795,"volume":1796,"transactions":9,"vwap":875},"2025-06-04",-0.67,390400,{"date":1798,"open":1018,"high":1077,"low":757,"close":1067,"change":584,"percent_change":1278,"volume":1799,"transactions":9,"vwap":1067},"2025-06-03",572400,{"date":1801,"open":876,"high":1067,"low":702,"close":696,"change":566,"percent_change":520,"volume":1802,"transactions":9,"vwap":696},"2025-06-02",698000,{"date":1804,"open":1055,"high":490,"low":877,"close":1038,"change":322,"percent_change":323,"volume":1805,"transactions":9,"vwap":1038},"2025-05-30",1004800,{"date":1807,"open":1067,"high":1056,"low":755,"close":1067,"change":474,"percent_change":510,"volume":1808,"transactions":9,"vwap":1067},"2025-05-29",434500,{"date":1810,"open":762,"high":890,"low":708,"close":876,"change":253,"percent_change":466,"volume":1811,"transactions":9,"vwap":876},"2025-05-28",533000,{"date":1813,"open":696,"high":1027,"low":736,"close":1027,"change":1208,"percent_change":658,"volume":1814,"transactions":9,"vwap":1027},"2025-05-27",441800,{"date":1816,"open":823,"high":731,"low":497,"close":756,"change":715,"percent_change":1817,"volume":1818,"transactions":9,"vwap":756},"2025-05-23",0.68,961600,{"date":1820,"open":725,"high":702,"low":750,"close":710,"change":804,"percent_change":805,"volume":1821,"transactions":9,"vwap":710},"2025-05-22",907500,{"date":1823,"open":1055,"high":1067,"low":631,"close":746,"change":145,"percent_change":1824,"volume":1825,"transactions":9,"vwap":746},"2025-05-21",-3.23,638300,{"date":1827,"open":1077,"high":1457,"low":1067,"close":1038,"change":25,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1038},"2025-05-20",-0.94,518100,{"date":1831,"open":1084,"high":1457,"low":1067,"close":1371,"change":414,"percent_change":1357,"volume":1832,"transactions":9,"vwap":1371},"2025-05-19",471900,{"date":1834,"open":1363,"high":1127,"low":1379,"close":1370,"change":271,"percent_change":1116,"volume":1835,"transactions":9,"vwap":1370},"2025-05-16",551900,{"date":1837,"open":1370,"high":1196,"low":1457,"close":1362,"change":537,"percent_change":105,"volume":1838,"transactions":9,"vwap":1362},"2025-05-15",361900,{"date":1840,"open":1196,"high":1753,"low":1213,"close":1457,"change":566,"percent_change":1405,"volume":1841,"transactions":9,"vwap":1457},"2025-05-14",512600,{"date":1843,"open":1409,"high":1334,"low":1083,"close":1127,"change":323,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1127},"2025-05-13",0.94,437800,{"date":1847,"open":1370,"high":1114,"low":885,"close":1403,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1403},"2025-05-12",0.25,2.4,689500,{"date":1852,"open":890,"high":890,"low":852,"close":877,"change":399,"percent_change":783,"volume":1853,"transactions":9,"vwap":877},"2025-05-09",660800,{"date":1855,"open":885,"high":1404,"low":877,"close":875,"change":223,"percent_change":1060,"volume":1856,"transactions":9,"vwap":875},"2025-05-08",333500,{"date":1858,"open":762,"high":876,"low":731,"close":763,"change":804,"percent_change":1859,"volume":1860,"transactions":9,"vwap":763},"2025-05-07",0.48,517900,{"date":1862,"open":845,"high":763,"low":720,"close":731,"change":271,"percent_change":1019,"volume":1863,"transactions":9,"vwap":731},"2025-05-06",395800,{"date":1865,"open":1404,"high":1404,"low":1018,"close":708,"change":543,"percent_change":667,"volume":1866,"transactions":9,"vwap":708},"2025-05-05",585400,{"date":1868,"open":1379,"high":1457,"low":1067,"close":1084,"change":537,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1084},"2025-05-02",0.57,485700,{"date":1872,"open":875,"high":1077,"low":762,"close":890,"change":804,"percent_change":1859,"volume":1873,"transactions":9,"vwap":890},"2025-05-01",492400,{"date":1875,"open":756,"high":1067,"low":720,"close":875,"change":414,"percent_change":721,"volume":1876,"transactions":9,"vwap":875},"2025-04-30",656700,{"date":1878,"open":845,"high":890,"low":757,"close":1033,"change":135,"percent_change":50,"volume":1879,"transactions":9,"vwap":1033},"2025-04-29",1776500,{"date":1881,"open":788,"high":875,"low":788,"close":696,"change":1208,"percent_change":1882,"volume":1883,"transactions":9,"vwap":696},"2025-04-28",1.57,699200,{"date":1885,"open":720,"high":845,"low":489,"close":709,"change":414,"percent_change":721,"volume":1886,"transactions":9,"vwap":709},"2025-04-25",1002700,{"date":1888,"open":462,"high":772,"low":462,"close":720,"change":474,"percent_change":510,"volume":1889,"transactions":9,"vwap":720},"2025-04-24",1509300,{"date":185,"open":757,"high":877,"low":746,"close":709,"change":234,"percent_change":758,"volume":1891,"transactions":9,"vwap":709},937400]