[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFA":3,"homepage-market-summary":26,"stock-historical-MFA":168},{"ticker":4,"date":5,"profile":6,"quote":11},"MFA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"MFA Financial, Inc","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},7.74,7.86,7.63,7.85,-0.11,-1.4,2754594.429167,16115,7.7078,44.28,2.56,743833.3548552908,12.4,7161,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":14,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},10.57,1408175,513983854.118738,-12.74,"2025-04-21",[179,180,190,199,208,218,227,236,245,256,264,272,281,291,300,309,319,327,337,346,355,365,373,380,389,397,404,413,420,428,437,447,455,464,473,483,491,496,502,510,517,525,532,539,545,553,559,566,573,581,588,596,603,611,619,627,632,638,644,649,656,660,664,670,677,684,691,697,704,710,715,720,724,729,732,735,739,744,750,754,758,762,767,771,777,780,785,789,792,795,799,804,807,811,815,819,824,828,832,837,844,850,853,858,865,872,880,887,892,898,904,912,916,922,928,934,940,943,949,954,960,965,971,977,983,987,991,994,997,1001,1007,1011,1015,1020,1026,1030,1035,1041,1045,1050,1055,1059,1062,1067,1070,1074,1077,1081,1084,1090,1093,1098,1101,1104,1107,1110,1113,1116,1120,1125,1128,1132,1136,1140,1144,1147,1151,1154,1158,1163,1167,1170,1173,1177,1180,1183,1187,1190,1194,1198,1202,1205,1208,1211,1215,1219,1223,1226,1230,1234,1237,1241,1244,1247,1251,1254,1257,1261,1264,1268,1271,1275,1278,1281,1284,1287,1291,1295,1298,1301,1305,1308,1311,1316,1320,1325,1329,1333,1338,1342,1345,1348,1351,1354,1358,1362,1367,1370,1373,1377,1381,1384,1387,1391,1394,1397,1401,1404,1408,1412,1415,1419,1422,1426,1429,1433,1436,1440,1443,1448,1451,1455,1458,1462,1465,1468,1471,1474,1477,1482,1486,1489,1492,1496,1499,1504,1508,1511,1515,1520,1523,1527,1531,1535,1538,1541,1544,1547,1550,1554,1558,1561,1566,1570,1573,1577,1580,1584,1588,1591,1595,1599,1602,1605,1609,1613,1617,1621,1625,1628,1631,1634,1638,1642,1645,1648,1652,1655,1659,1663,1666,1669,1673,1677,1680,1683,1686,1690,1693,1697,1700,1703,1706,1709,1712,1716,1719,1723,1727,1730,1734,1737,1740,1743,1747,1751,1754,1758,1761,1764,1767,1770,1773,1778,1782,1785,1788,1791,1794,1797,1801,1804,1808,1811,1815,1818,1822,1825,1829,1832,1836,1839,1843,1846,1850],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",8.1,8.115,7.84,-0.15,-1.88,2269048.533482,14672,7.9476,{"date":191,"open":192,"high":182,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":194},"2026-09-29",8.01,7.92,8,-0.01,-0.12,1858277.807572,12305,{"date":200,"open":182,"high":201,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",8.16,7.955,-0.16,-1.96,2164563.313082,13456,8.0244,{"date":209,"open":210,"high":211,"low":183,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",8.22,8.235,8.17,0.01,0.12,1453464.643597,11181,8.1757,{"date":219,"open":220,"high":221,"low":222,"close":201,"change":203,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",8.32,8.34,8.145,-1.92,2043691.808477,11780,8.2153,{"date":228,"open":229,"high":229,"low":230,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",8.56,8.29,-0.24,-2.8,1817502.640179,11432,8.3708,{"date":237,"open":238,"high":239,"low":240,"close":229,"change":102,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",8.5,8.61,8.48,1.3,1603437.073792,10278,8.5518,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",8.42,8.5051,8.38,8.45,0.09,1.08,1419769.992042,9991,8.4656,{"date":257,"open":240,"high":238,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",8.36,-0.14,-1.65,3277162.420041,13927,8.3738,{"date":265,"open":266,"high":267,"low":238,"close":238,"change":68,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",8.53,8.63,0.59,1675030.119247,21116,8.5463,{"date":273,"open":274,"high":275,"low":249,"close":250,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",8.47,8.59,0.02,0.24,1849173.134588,13352,8.4693,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":112,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",8.44,8.5707,8.375,8.43,-0.35,1560191.610357,12288,8.4436,{"date":292,"open":293,"high":275,"low":247,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",8.51,8.46,-0.1,-1.17,1571115.540033,11883,8.4676,{"date":301,"open":302,"high":303,"low":304,"close":229,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",8.64,8.65,8.5306,0,1827249.017138,13020,8.582,{"date":310,"open":311,"high":312,"low":313,"close":229,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",8.75,8.79,8.55,-0.19,-2.17,2051328.412084,12139,8.5937,{"date":320,"open":321,"high":322,"low":311,"close":311,"change":16,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",8.82,8.88,-1.24,1336214.446844,8530,8.7968,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",8.95,8.9909,8.86,-0.09,-1.01,1093906.236799,7504,8.9119,{"date":338,"open":321,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",8.975,8.8,0.08,0.9,1123551.428315,7355,8.9376,{"date":347,"open":348,"high":349,"low":340,"close":350,"change":68,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",8.9,8.93,8.87,0.57,1580601.810913,9498,8.8554,{"date":356,"open":357,"high":358,"low":359,"close":321,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",8.73,8.84,8.6991,0.14,1.61,1130409.336235,9809,8.7952,{"date":366,"open":367,"high":312,"low":267,"close":368,"change":259,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",8.77,8.68,-1.59,1905619.383339,10941,8.6953,{"date":374,"open":340,"high":375,"low":376,"close":321,"change":195,"percent_change":16,"volume":377,"transactions":378,"vwap":379},"2026-08-31",8.89,8.76,1295002.449643,8071,8.8257,{"date":381,"open":348,"high":382,"low":383,"close":384,"change":112,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",8.92,8.815,8.83,-0.34,1272177.565883,7845,8.8488,{"date":390,"open":312,"high":322,"low":391,"close":331,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",8.775,0.06,0.68,1189272.172075,7492,8.8397,{"date":398,"open":331,"high":350,"low":391,"close":340,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",-0.04,-0.45,1355265.237506,9492,8.8098,{"date":405,"open":406,"high":407,"low":408,"close":358,"change":295,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",8.94,8.97,8.805,-1.12,1419115.879613,10794,8.8459,{"date":414,"open":406,"high":415,"low":375,"close":406,"change":162,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",8.9791,0.34,1592028.720358,11093,8.936,{"date":421,"open":422,"high":423,"low":322,"close":424,"change":112,"percent_change":385,"volume":425,"transactions":426,"vwap":427},"2026-08-21",8.99,9,8.91,1506035.747866,9523,8.9148,{"date":429,"open":430,"high":431,"low":432,"close":406,"change":203,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",9.03,9.07,8.855,-1.76,1686861.181845,9888,8.9324,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",9.04,9.17,9.1,0.1,1.11,1126234.586054,7338,9.0947,{"date":448,"open":449,"high":450,"low":423,"close":423,"change":16,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",9.15,9.16,-1.21,1165280.97711,8362,9.0439,{"date":456,"open":441,"high":440,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",9.09,9.11,-0.05,-0.55,923661.701362,9345,9.122,{"date":465,"open":466,"high":467,"low":468,"close":450,"change":459,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",9.23,9.27,9.14,-0.54,850001.526945,8534,9.1825,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":392,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",9.22,9.29,9.18,9.21,0.66,1174947.976847,8792,9.231,{"date":484,"open":485,"high":486,"low":487,"close":449,"change":112,"percent_change":117,"volume":488,"transactions":489,"vwap":490},"2026-08-12",9.2,9.25,9.12,1197891.99831,13286,9.1653,{"date":492,"open":457,"high":466,"low":431,"close":477,"change":251,"percent_change":127,"volume":493,"transactions":494,"vwap":495},"2026-08-11",1005755.812848,11345,9.1828,{"date":497,"open":449,"high":440,"low":423,"close":457,"change":259,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",-1.52,1464831.787175,15265,9.0651,{"date":503,"open":504,"high":505,"low":431,"close":466,"change":153,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",9.08,9.295,1.99,1592385.276671,16036,9.2391,{"date":511,"open":457,"high":457,"low":512,"close":513,"change":195,"percent_change":16,"volume":514,"transactions":515,"vwap":516},"2026-08-06",8.955,9.05,1549668.325029,17297,9.0292,{"date":518,"open":513,"high":519,"low":520,"close":521,"change":112,"percent_change":117,"volume":522,"transactions":523,"vwap":524},"2026-08-05",9.135,8.845,9.06,3192990.093611,24086,9.0108,{"date":526,"open":449,"high":478,"low":521,"close":457,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",-0.07,-0.76,1615886.987821,16718,9.0984,{"date":533,"open":450,"high":534,"low":468,"close":450,"change":68,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",9.32,0.55,1405899.39463,15085,9.1905,{"date":540,"open":466,"high":466,"low":407,"close":458,"change":332,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",-0.98,2333077.583037,20149,9.0551,{"date":546,"open":547,"high":548,"low":441,"close":485,"change":162,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",9.26,9.315,0.33,1807312.762921,13632,9.1722,{"date":554,"open":485,"high":476,"low":555,"close":440,"change":112,"percent_change":117,"volume":556,"transactions":557,"vwap":558},"2026-07-29",9.125,1259877.262116,13031,9.2023,{"date":560,"open":449,"high":561,"low":555,"close":485,"change":341,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",9.2351,0.88,1183290.139039,10522,9.1931,{"date":567,"open":477,"high":466,"low":487,"close":487,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",-0.02,-0.22,1117623.628609,8830,9.1689,{"date":574,"open":458,"high":575,"low":457,"close":468,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",9.219,0.07,0.77,1338352.672355,9264,9.1609,{"date":582,"open":583,"high":583,"low":430,"close":431,"change":569,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",9.24,-2.37,2026325.110058,13817,9.0925,{"date":589,"open":590,"high":591,"low":547,"close":476,"change":112,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",9.34,9.35,-0.32,1060973.134261,6947,9.2855,{"date":597,"open":534,"high":598,"low":467,"close":534,"change":162,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",9.38,0.32,1009078.800364,8777,9.3277,{"date":604,"open":605,"high":606,"low":475,"close":476,"change":203,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",9.45,9.49,-1.69,1406644.489453,9977,9.298,{"date":612,"open":613,"high":614,"low":615,"close":605,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":605},"2026-07-17",9.59,9.62,9.37,-0.17,-1.77,1338900,{"date":620,"open":621,"high":622,"low":623,"close":614,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":614},"2026-07-16",9.47,9.66,9.46,0.17,1.8,1115400,{"date":628,"open":629,"high":613,"low":630,"close":605,"change":195,"percent_change":16,"volume":631,"transactions":9,"vwap":605},"2026-07-15",9.53,9.44,1750300,{"date":633,"open":623,"high":634,"low":635,"close":623,"change":68,"percent_change":636,"volume":637,"transactions":9,"vwap":623},"2026-07-14",9.55,9.4,0.53,1656500,{"date":639,"open":640,"high":629,"low":591,"close":641,"change":332,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-13",9.5,9.41,-0.95,1390800,{"date":645,"open":621,"high":646,"low":635,"close":640,"change":576,"percent_change":647,"volume":648,"transactions":9,"vwap":640},"2026-07-10",9.52,0.74,1166200,{"date":650,"open":651,"high":621,"low":486,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",9.3,9.43,0.16,1.73,1233900,{"date":657,"open":651,"high":615,"low":475,"close":467,"change":332,"percent_change":658,"volume":659,"transactions":9,"vwap":467},"2026-07-08",-0.96,1659900,{"date":661,"open":662,"high":640,"low":590,"close":662,"change":162,"percent_change":599,"volume":663,"transactions":9,"vwap":662},"2026-07-07",9.36,1429700,{"date":665,"open":621,"high":666,"low":667,"close":667,"change":185,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-06",9.54,9.33,-1.58,1613400,{"date":671,"open":672,"high":673,"low":605,"close":674,"change":295,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",9.72,9.75,9.48,-1.04,1965200,{"date":678,"open":679,"high":680,"low":634,"close":681,"change":16,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-01",9.61,9.68,9.58,-1.14,2005800,{"date":685,"open":621,"high":686,"low":623,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-30",9.79,9.69,-0.18,-1.82,2157300,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":392,"percent_change":141,"volume":696,"transactions":9,"vwap":694},"2026-06-29",9.8,9.87,9.65,2199500,{"date":698,"open":699,"high":700,"low":634,"close":701,"change":153,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-26",9.63,9.82,9.81,1.87,3658000,{"date":705,"open":695,"high":706,"low":707,"close":699,"change":276,"percent_change":708,"volume":709,"transactions":9,"vwap":699},"2026-06-25",9.71,9.56,0.21,1759000,{"date":711,"open":623,"high":712,"low":635,"close":679,"change":34,"percent_change":713,"volume":714,"transactions":9,"vwap":679},"2026-06-24",9.67,2.02,1668900,{"date":716,"open":662,"high":630,"low":590,"close":717,"change":392,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-23",9.42,0.64,1396400,{"date":721,"open":640,"high":613,"low":590,"close":662,"change":616,"percent_change":722,"volume":723,"transactions":9,"vwap":662},"2026-06-22",-1.78,1888800,{"date":725,"open":717,"high":707,"low":717,"close":629,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":629},"2026-06-18",0.15,1.6,3861300,{"date":730,"open":646,"high":614,"low":667,"close":598,"change":305,"percent_change":305,"volume":731,"transactions":9,"vwap":598},"2026-06-17",2366500,{"date":733,"open":605,"high":640,"low":667,"close":598,"change":162,"percent_change":599,"volume":734,"transactions":9,"vwap":598},"2026-06-16",1324300,{"date":736,"open":640,"high":666,"low":590,"close":591,"change":527,"percent_change":737,"volume":738,"transactions":9,"vwap":591},"2026-06-15",-0.74,1620800,{"date":740,"open":662,"high":630,"low":476,"close":717,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":717},"2026-06-12",0.13,1.4,1250900,{"date":745,"open":746,"high":667,"low":747,"close":476,"change":341,"percent_change":748,"volume":749,"transactions":9,"vwap":476},"2026-06-11",9.31,9.19,0.87,1366600,{"date":751,"open":662,"high":598,"low":478,"close":478,"change":185,"percent_change":752,"volume":753,"transactions":9,"vwap":478},"2026-06-10",-1.6,1262000,{"date":755,"open":747,"high":662,"low":747,"close":662,"change":277,"percent_change":756,"volume":757,"transactions":9,"vwap":662},"2026-06-09",2.63,1561400,{"date":759,"open":534,"high":591,"low":458,"close":487,"change":203,"percent_change":760,"volume":761,"transactions":9,"vwap":487},"2026-06-08",-1.72,1455300,{"date":763,"open":547,"high":590,"low":583,"close":764,"change":276,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-05",9.28,0.22,974400,{"date":768,"open":583,"high":635,"low":583,"close":547,"change":102,"percent_change":769,"volume":770,"transactions":9,"vwap":547},"2026-06-04",1.2,1386100,{"date":772,"open":598,"high":773,"low":774,"close":449,"change":592,"percent_change":775,"volume":776,"transactions":9,"vwap":449},"2026-06-03",9.39,9.13,-3.38,2032200,{"date":778,"open":635,"high":707,"low":635,"close":621,"change":576,"percent_change":647,"volume":779,"transactions":9,"vwap":621},"2026-06-02",1271200,{"date":781,"open":640,"high":782,"low":615,"close":635,"change":91,"percent_change":783,"volume":784,"transactions":9,"vwap":635},"2026-06-01",9.57,-2.08,1113100,{"date":786,"open":614,"high":680,"low":787,"close":787,"change":305,"percent_change":305,"volume":788,"transactions":9,"vwap":787},"2026-05-29",9.6,1265400,{"date":790,"open":681,"high":622,"low":681,"close":787,"change":305,"percent_change":305,"volume":791,"transactions":9,"vwap":787},"2026-05-28",1364800,{"date":793,"open":787,"high":712,"low":782,"close":787,"change":49,"percent_change":167,"volume":794,"transactions":9,"vwap":787},"2026-05-27",1010100,{"date":796,"open":640,"high":681,"low":674,"close":707,"change":102,"percent_change":797,"volume":798,"transactions":9,"vwap":707},"2026-05-26",1.16,986200,{"date":800,"open":801,"high":634,"low":605,"close":605,"change":459,"percent_change":802,"volume":803,"transactions":9,"vwap":605},"2026-05-22",9.51,-0.53,916100,{"date":805,"open":630,"high":707,"low":615,"close":640,"change":195,"percent_change":16,"volume":806,"transactions":9,"vwap":640},"2026-05-21",1190500,{"date":808,"open":635,"high":666,"low":615,"close":801,"change":153,"percent_change":809,"volume":810,"transactions":9,"vwap":801},"2026-05-20",1.93,1069800,{"date":812,"open":615,"high":630,"low":746,"close":667,"change":295,"percent_change":813,"volume":814,"transactions":9,"vwap":667},"2026-05-19",-1.06,1254800,{"date":816,"open":635,"high":629,"low":773,"close":652,"change":214,"percent_change":817,"volume":818,"transactions":9,"vwap":652},"2026-05-18",1.29,1122000,{"date":820,"open":623,"high":640,"low":746,"close":746,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":746},"2026-05-15",-0.23,-2.41,1305000,{"date":825,"open":613,"high":826,"low":666,"close":666,"change":276,"percent_change":708,"volume":827,"transactions":9,"vwap":666},"2026-05-14",9.7,959300,{"date":829,"open":634,"high":681,"low":623,"close":646,"change":459,"percent_change":830,"volume":831,"transactions":9,"vwap":646},"2026-05-13",-0.52,1263400,{"date":833,"open":614,"high":680,"low":640,"close":782,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":782},"2026-05-12",-0.06,-0.62,1395500,{"date":838,"open":839,"high":840,"low":613,"close":699,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":699},"2026-05-11",9.92,9.94,-0.27,-2.73,1826900,{"date":845,"open":693,"high":846,"low":693,"close":847,"change":726,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-08",9.97,9.9,1.54,1149100,{"date":851,"open":673,"high":700,"low":826,"close":673,"change":568,"percent_change":91,"volume":852,"transactions":9,"vwap":673},"2026-05-07",1852100,{"date":854,"open":787,"high":686,"low":681,"close":855,"change":765,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-06",9.77,2.3,2344800,{"date":859,"open":860,"high":861,"low":666,"close":634,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":634},"2026-05-05",10.1,10.17,-0.61,-6,3407200,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":821,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-04",10.32,10.37,10.16,-2.21,1402200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":360,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-01",10.3,10.43,10.2,10.39,1.37,1222200,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":341,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-30",10.19,10.36,10.25,0.79,1454900,{"date":888,"open":884,"high":889,"low":890,"close":861,"change":196,"percent_change":296,"volume":891,"transactions":9,"vwap":861},"2026-04-29",10.31,10.14,1246900,{"date":893,"open":868,"high":875,"low":894,"close":895,"change":834,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-28",10.27,10.29,-0.58,1258400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":360,"percent_change":878,"volume":903,"transactions":9,"vwap":902},"2026-04-27",10.22,10.4,10.35,1268400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":49,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-24",10.15,10.23,10.13,10.21,0.39,968800,{"date":913,"open":909,"high":894,"low":908,"close":861,"change":399,"percent_change":914,"volume":915,"transactions":9,"vwap":861},"2026-04-23",-0.39,1138100,{"date":917,"open":918,"high":884,"low":919,"close":909,"change":360,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-04-22",10.11,10.06,1.39,1310400,{"date":923,"open":906,"high":907,"low":924,"close":925,"change":459,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-21",10,10.07,-0.49,1768600,{"date":929,"open":890,"high":906,"low":930,"close":931,"change":16,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-20",10.02,10.12,-1.08,1562400,{"date":935,"open":919,"high":884,"low":936,"close":907,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":907},"2026-04-17",10.01,0.29,2.92,1509100,{"date":941,"open":860,"high":931,"low":839,"close":840,"change":314,"percent_change":186,"volume":942,"transactions":9,"vwap":840},"2026-04-16",1302600,{"date":944,"open":945,"high":906,"low":946,"close":908,"change":68,"percent_change":947,"volume":948,"transactions":9,"vwap":908},"2026-04-15",10.05,10.03,0.5,1626800,{"date":950,"open":930,"high":918,"low":930,"close":951,"change":49,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-14",10.08,0.4,1274800,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":68,"percent_change":947,"volume":959,"transactions":9,"vwap":957},"2026-04-13",9.95,10.04,9.85,1345400,{"date":961,"open":924,"high":924,"low":962,"close":963,"change":213,"percent_change":442,"volume":964,"transactions":9,"vwap":963},"2026-04-10",9.91,9.99,821900,{"date":966,"open":967,"high":930,"low":701,"close":968,"change":360,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-09",9.89,9.98,1.42,905500,{"date":972,"open":958,"high":839,"low":855,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-08",9.84,0.2,2.07,1075200,{"date":978,"open":979,"high":700,"low":679,"close":980,"change":185,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-07",9.78,9.64,-1.53,1449200,{"date":984,"open":826,"high":973,"low":614,"close":686,"change":251,"percent_change":985,"volume":986,"transactions":9,"vwap":686},"2026-04-06",0.93,1109000,{"date":988,"open":641,"high":706,"low":641,"close":826,"change":214,"percent_change":989,"volume":990,"transactions":9,"vwap":826},"2026-04-02",1.25,1297700,{"date":992,"open":679,"high":622,"low":646,"close":681,"change":305,"percent_change":305,"volume":993,"transactions":9,"vwap":681},"2026-04-01",1217000,{"date":995,"open":635,"high":613,"low":598,"close":681,"change":834,"percent_change":835,"volume":996,"transactions":9,"vwap":681},"2026-03-31",1404400,{"date":998,"open":629,"high":672,"low":623,"close":980,"change":974,"percent_change":999,"volume":1000,"transactions":9,"vwap":980},"2026-03-30",2.12,1385400,{"date":1002,"open":826,"high":1003,"low":641,"close":630,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":630},"2026-03-27",9.73,-0.3,-3.08,1874500,{"date":1008,"open":855,"high":973,"low":826,"close":1009,"change":295,"percent_change":1010,"volume":831,"transactions":9,"vwap":1009},"2026-03-26",9.74,-1.02,{"date":1012,"open":693,"high":962,"low":673,"close":973,"change":624,"percent_change":1013,"volume":1014,"transactions":9,"vwap":973},"2026-03-25",1.76,1230800,{"date":1016,"open":826,"high":686,"low":699,"close":712,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":712},"2026-03-24",-0.08,-0.82,1422800,{"date":1021,"open":679,"high":1022,"low":787,"close":673,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":673},"2026-03-23",9.86,0.27,2.85,2231800,{"date":1027,"open":962,"high":956,"low":641,"close":674,"change":914,"percent_change":1028,"volume":1029,"transactions":9,"vwap":674},"2026-03-20",-3.95,3064100,{"date":1031,"open":958,"high":936,"low":1032,"close":694,"change":834,"percent_change":1033,"volume":1034,"transactions":9,"vwap":694},"2026-03-19",9.83,-0.6,1523000,{"date":1036,"open":963,"high":918,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-18",9.93,-0.13,-1.29,1603500,{"date":1042,"open":968,"high":882,"low":968,"close":919,"change":214,"percent_change":1043,"volume":1044,"transactions":9,"vwap":919},"2026-03-17",1.21,1883800,{"date":1046,"open":1047,"high":918,"low":1037,"close":840,"change":214,"percent_change":1048,"volume":1049,"transactions":9,"vwap":840},"2026-03-16",9.96,1.22,1158700,{"date":1051,"open":930,"high":1052,"low":693,"close":700,"change":259,"percent_change":1053,"volume":1054,"transactions":9,"vwap":700},"2026-03-13",10.09,-1.41,1242100,{"date":1056,"open":931,"high":882,"low":956,"close":1047,"change":821,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1047},"2026-03-12",-2.26,1394000,{"date":1060,"open":861,"high":907,"low":925,"close":882,"change":195,"percent_change":295,"volume":1061,"transactions":9,"vwap":882},"2026-03-11",1157900,{"date":1063,"open":931,"high":1064,"low":860,"close":876,"change":251,"percent_change":1065,"volume":1066,"transactions":9,"vwap":876},"2026-03-10",10.34,0.89,1336600,{"date":1068,"open":924,"high":908,"low":1003,"close":918,"change":213,"percent_change":442,"volume":1069,"transactions":9,"vwap":918},"2026-03-09",1590700,{"date":1071,"open":919,"high":906,"low":847,"close":860,"change":527,"percent_change":1072,"volume":1073,"transactions":9,"vwap":860},"2026-03-06",-0.69,1401000,{"date":1075,"open":906,"high":894,"low":1052,"close":861,"change":568,"percent_change":91,"volume":1076,"transactions":9,"vwap":861},"2026-03-05",1068200,{"date":1078,"open":876,"high":894,"low":1052,"close":882,"change":576,"percent_change":1079,"volume":1080,"transactions":9,"vwap":882},"2026-03-04",0.69,1170900,{"date":1082,"open":945,"high":884,"low":930,"close":931,"change":16,"percent_change":932,"volume":1083,"transactions":9,"vwap":931},"2026-03-03",1493800,{"date":1085,"open":846,"high":1086,"low":1087,"close":907,"change":214,"percent_change":1088,"volume":1089,"transactions":9,"vwap":907},"2026-03-02",10.33,9.88,1.19,1149400,{"date":1091,"open":861,"high":884,"low":918,"close":918,"change":196,"percent_change":296,"volume":1092,"transactions":9,"vwap":918},"2026-02-27",1276300,{"date":1094,"open":925,"high":1095,"low":925,"close":907,"change":34,"percent_change":1096,"volume":1097,"transactions":9,"vwap":907},"2026-02-26",10.26,1.89,1218900,{"date":1099,"open":847,"high":945,"low":973,"close":957,"change":214,"percent_change":1043,"volume":1100,"transactions":9,"vwap":957},"2026-02-25",1383100,{"date":1102,"open":962,"high":840,"low":1003,"close":839,"change":276,"percent_change":974,"volume":1103,"transactions":9,"vwap":839},"2026-02-24",1440700,{"date":1105,"open":945,"high":908,"low":967,"close":847,"change":203,"percent_change":369,"volume":1106,"transactions":9,"vwap":847},"2026-02-23",1205400,{"date":1108,"open":860,"high":931,"low":846,"close":919,"change":213,"percent_change":442,"volume":1109,"transactions":9,"vwap":919},"2026-02-20",872600,{"date":1111,"open":860,"high":890,"low":956,"close":945,"change":112,"percent_change":1004,"volume":1112,"transactions":9,"vwap":945},"2026-02-19",1537200,{"date":1114,"open":846,"high":1086,"low":847,"close":951,"change":653,"percent_change":361,"volume":1115,"transactions":9,"vwap":951},"2026-02-18",2097600,{"date":1117,"open":963,"high":963,"low":686,"close":839,"change":162,"percent_change":1118,"volume":1119,"transactions":9,"vwap":839},"2026-02-17",0.3,1337500,{"date":1121,"open":1032,"high":930,"low":1122,"close":967,"change":341,"percent_change":1123,"volume":1124,"transactions":9,"vwap":967},"2026-02-13",9.76,0.82,1296000,{"date":1126,"open":979,"high":839,"low":706,"close":701,"change":251,"percent_change":985,"volume":1127,"transactions":9,"vwap":701},"2026-02-12",1593300,{"date":1129,"open":680,"high":686,"low":622,"close":672,"change":576,"percent_change":1130,"volume":1131,"transactions":9,"vwap":672},"2026-02-11",0.73,1173700,{"date":1133,"open":622,"high":680,"low":782,"close":695,"change":392,"percent_change":1134,"volume":1135,"transactions":9,"vwap":695},"2026-02-10",0.63,961700,{"date":1137,"open":706,"high":1009,"low":605,"close":613,"change":185,"percent_change":1138,"volume":1139,"transactions":9,"vwap":613},"2026-02-09",-1.54,1438300,{"date":1141,"open":826,"high":855,"low":980,"close":1009,"change":576,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1009},"2026-02-06",0.72,938000,{"date":1145,"open":826,"high":855,"low":622,"close":712,"change":295,"percent_change":1010,"volume":1146,"transactions":9,"vwap":712},"2026-02-05",1237000,{"date":1148,"open":622,"high":979,"low":782,"close":855,"change":102,"percent_change":1149,"volume":1150,"transactions":9,"vwap":855},"2026-02-04",1.14,1482000,{"date":1152,"open":787,"high":855,"low":634,"close":622,"change":442,"percent_change":97,"volume":1153,"transactions":9,"vwap":622},"2026-02-03",1644600,{"date":1155,"open":712,"high":1122,"low":666,"close":707,"change":1017,"percent_change":1156,"volume":1157,"transactions":9,"vwap":707},"2026-02-02",-0.83,1709700,{"date":1159,"open":1052,"high":860,"low":613,"close":980,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":980},"2026-01-30",-0.5,-4.93,3764200,{"date":1164,"open":946,"high":882,"low":1047,"close":890,"change":726,"percent_change":1165,"volume":1166,"transactions":9,"vwap":890},"2026-01-29",1.5,1820800,{"date":1168,"open":936,"high":925,"low":1047,"close":963,"change":568,"percent_change":91,"volume":1169,"transactions":9,"vwap":963},"2026-01-28",1162400,{"date":1171,"open":967,"high":946,"low":973,"close":936,"change":214,"percent_change":1043,"volume":1172,"transactions":9,"vwap":936},"2026-01-27",955400,{"date":1174,"open":924,"high":936,"low":701,"close":967,"change":16,"percent_change":1175,"volume":1176,"transactions":9,"vwap":967},"2026-01-26",-1.1,1057600,{"date":1178,"open":962,"high":919,"low":1087,"close":924,"change":68,"percent_change":947,"volume":1179,"transactions":9,"vwap":924},"2026-01-23",1052100,{"date":1181,"open":936,"high":919,"low":962,"close":956,"change":112,"percent_change":1004,"volume":1182,"transactions":9,"vwap":956},"2026-01-22",1185500,{"date":1184,"open":956,"high":963,"low":701,"close":968,"change":392,"percent_change":1185,"volume":1186,"transactions":9,"vwap":968},"2026-01-21",0.6,1167100,{"date":1188,"open":847,"high":956,"low":979,"close":839,"change":688,"percent_change":722,"volume":1189,"transactions":9,"vwap":839},"2026-01-20",1753200,{"date":1191,"open":1022,"high":918,"low":701,"close":860,"change":34,"percent_change":1192,"volume":1193,"transactions":9,"vwap":860},"2026-01-16",1.92,2530400,{"date":1195,"open":700,"high":1037,"low":672,"close":962,"change":251,"percent_change":1196,"volume":1197,"transactions":9,"vwap":962},"2026-01-15",0.92,1244400,{"date":1199,"open":687,"high":958,"low":613,"close":700,"change":360,"percent_change":1200,"volume":1201,"transactions":9,"vwap":700},"2026-01-14",1.45,1499600,{"date":1203,"open":695,"high":1122,"low":679,"close":680,"change":195,"percent_change":295,"volume":1204,"transactions":9,"vwap":680},"2026-01-13",1066500,{"date":1206,"open":622,"high":706,"low":782,"close":687,"change":305,"percent_change":305,"volume":1207,"transactions":9,"vwap":687},"2026-01-12",1223900,{"date":1209,"open":787,"high":979,"low":681,"close":687,"change":214,"percent_change":989,"volume":1210,"transactions":9,"vwap":687},"2026-01-09",2202800,{"date":1212,"open":615,"high":614,"low":615,"close":782,"change":726,"percent_change":1213,"volume":1214,"transactions":9,"vwap":782},"2026-01-08",1.59,1281400,{"date":1216,"open":606,"high":801,"low":598,"close":717,"change":568,"percent_change":1217,"volume":1218,"transactions":9,"vwap":717},"2026-01-07",-0.21,1510000,{"date":1220,"open":623,"high":646,"low":534,"close":630,"change":399,"percent_change":1221,"volume":1222,"transactions":9,"vwap":630},"2026-01-06",-0.42,1757600,{"date":1224,"open":640,"high":646,"low":667,"close":674,"change":459,"percent_change":830,"volume":1225,"transactions":9,"vwap":674},"2026-01-05",1883300,{"date":1227,"open":534,"high":787,"low":547,"close":629,"change":765,"percent_change":1228,"volume":1229,"transactions":9,"vwap":629},"2026-01-02",2.36,1304300,{"date":1231,"open":651,"high":635,"low":547,"close":746,"change":117,"percent_change":1232,"volume":1233,"transactions":9,"vwap":746},"2025-12-31",-3.42,1752500,{"date":1235,"open":699,"high":826,"low":614,"close":980,"change":305,"percent_change":305,"volume":1236,"transactions":9,"vwap":980},"2025-12-30",1445900,{"date":1238,"open":1003,"high":673,"low":787,"close":980,"change":527,"percent_change":1239,"volume":1240,"transactions":9,"vwap":980},"2025-12-29",-0.72,1177300,{"date":1242,"open":686,"high":973,"low":980,"close":706,"change":527,"percent_change":1239,"volume":1243,"transactions":9,"vwap":706},"2025-12-26",1011400,{"date":1245,"open":706,"high":686,"low":687,"close":979,"change":102,"percent_change":1149,"volume":1246,"transactions":9,"vwap":979},"2025-12-24",487400,{"date":1248,"open":693,"high":973,"low":622,"close":712,"change":259,"percent_change":1249,"volume":1250,"transactions":9,"vwap":712},"2025-12-23",-1.43,978300,{"date":1252,"open":1122,"high":1087,"low":1003,"close":701,"change":341,"percent_change":1123,"volume":1253,"transactions":9,"vwap":701},"2025-12-22",1430400,{"date":1255,"open":706,"high":701,"low":706,"close":1003,"change":834,"percent_change":862,"volume":1256,"transactions":9,"vwap":1003},"2025-12-19",1846800,{"date":1258,"open":826,"high":1022,"low":826,"close":686,"change":624,"percent_change":1259,"volume":1260,"transactions":9,"vwap":686},"2025-12-18",1.77,1300800,{"date":1262,"open":629,"high":673,"low":629,"close":614,"change":741,"percent_change":878,"volume":1263,"transactions":9,"vwap":614},"2025-12-17",1623900,{"date":1265,"open":787,"high":679,"low":674,"close":606,"change":16,"percent_change":1266,"volume":1267,"transactions":9,"vwap":606},"2025-12-16",-1.15,1121800,{"date":1269,"open":622,"high":622,"low":629,"close":787,"change":305,"percent_change":305,"volume":1270,"transactions":9,"vwap":787},"2025-12-15",1047500,{"date":1272,"open":695,"high":672,"low":681,"close":787,"change":112,"percent_change":1273,"volume":1274,"transactions":9,"vwap":787},"2025-12-12",-0.31,1023600,{"date":1276,"open":712,"high":826,"low":787,"close":699,"change":305,"percent_change":305,"volume":1277,"transactions":9,"vwap":699},"2025-12-11",1036500,{"date":1279,"open":646,"high":680,"low":646,"close":699,"change":741,"percent_change":878,"volume":1280,"transactions":9,"vwap":699},"2025-12-10",1306300,{"date":1282,"open":782,"high":787,"low":605,"close":640,"change":195,"percent_change":16,"volume":1283,"transactions":9,"vwap":640},"2025-12-09",791500,{"date":1285,"open":613,"high":699,"low":606,"close":801,"change":295,"percent_change":675,"volume":1286,"transactions":9,"vwap":801},"2025-12-08",1000800,{"date":1288,"open":634,"high":680,"low":646,"close":679,"change":251,"percent_change":1289,"volume":1290,"transactions":9,"vwap":679},"2025-12-05",0.95,930400,{"date":1292,"open":782,"high":787,"low":621,"close":646,"change":834,"percent_change":1293,"volume":1294,"transactions":9,"vwap":646},"2025-12-04",-0.63,905200,{"date":1296,"open":801,"high":613,"low":801,"close":681,"change":251,"percent_change":1289,"volume":1297,"transactions":9,"vwap":681},"2025-12-03",841000,{"date":1299,"open":613,"high":613,"low":621,"close":606,"change":834,"percent_change":1293,"volume":1300,"transactions":9,"vwap":606},"2025-12-02",700500,{"date":1302,"open":666,"high":613,"low":623,"close":634,"change":527,"percent_change":1303,"volume":1304,"transactions":9,"vwap":634},"2025-12-01",-0.73,1161800,{"date":1306,"open":695,"high":680,"low":782,"close":614,"change":195,"percent_change":295,"volume":1307,"transactions":9,"vwap":614},"2025-11-28",490900,{"date":1309,"open":606,"high":826,"low":606,"close":699,"change":442,"percent_change":97,"volume":1310,"transactions":9,"vwap":699},"2025-11-26",1260400,{"date":1312,"open":440,"high":666,"low":440,"close":629,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":629},"2025-11-25",0.43,4.73,1692000,{"date":1317,"open":449,"high":440,"low":521,"close":441,"change":834,"percent_change":1318,"volume":1319,"transactions":9,"vwap":441},"2025-11-24",-0.66,1245600,{"date":1321,"open":1322,"high":477,"low":407,"close":450,"change":765,"percent_change":1323,"volume":1324,"transactions":9,"vwap":450},"2025-11-21",8.98,2.46,1449300,{"date":1326,"open":521,"high":441,"low":406,"close":406,"change":834,"percent_change":1327,"volume":1328,"transactions":9,"vwap":406},"2025-11-20",-0.67,1112400,{"date":1330,"open":513,"high":521,"low":1331,"close":423,"change":195,"percent_change":16,"volume":1332,"transactions":9,"vwap":423},"2025-11-19",8.96,1252600,{"date":1334,"open":521,"high":504,"low":407,"close":1335,"change":332,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-11-18",9.01,-0.99,1206500,{"date":1339,"open":467,"high":476,"low":457,"close":441,"change":688,"percent_change":1340,"volume":1341,"transactions":9,"vwap":441},"2025-11-17",-1.94,1018100,{"date":1343,"open":467,"high":651,"low":458,"close":764,"change":276,"percent_change":765,"volume":1344,"transactions":9,"vwap":764},"2025-11-14",901100,{"date":1346,"open":467,"high":590,"low":475,"close":547,"change":332,"percent_change":658,"volume":1347,"transactions":9,"vwap":547},"2025-11-13",1057500,{"date":1349,"open":641,"high":630,"low":467,"close":591,"change":568,"percent_change":1217,"volume":1350,"transactions":9,"vwap":591},"2025-11-12",1049500,{"date":1352,"open":764,"high":717,"low":467,"close":615,"change":442,"percent_change":252,"volume":1353,"transactions":9,"vwap":615},"2025-11-11",1067900,{"date":1355,"open":485,"high":651,"low":468,"close":467,"change":392,"percent_change":1356,"volume":1357,"transactions":9,"vwap":467},"2025-11-10",0.65,1216500,{"date":1359,"open":1331,"high":486,"low":1331,"close":478,"change":277,"percent_change":1360,"volume":1361,"transactions":9,"vwap":478},"2025-11-07",2.68,1997300,{"date":1363,"open":423,"high":485,"low":348,"close":407,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":407},"2025-11-06",-0.29,-3.13,1847500,{"date":1368,"open":468,"high":547,"low":431,"close":547,"change":360,"percent_change":848,"volume":1369,"transactions":9,"vwap":547},"2025-11-05",1406600,{"date":1371,"open":422,"high":440,"low":422,"close":487,"change":341,"percent_change":562,"volume":1372,"transactions":9,"vwap":487},"2025-11-04",1531200,{"date":1374,"open":422,"high":431,"low":424,"close":439,"change":68,"percent_change":1375,"volume":1376,"transactions":9,"vwap":439},"2025-11-03",0.56,1111100,{"date":1378,"open":348,"high":439,"low":340,"close":422,"change":576,"percent_change":1379,"volume":1380,"transactions":9,"vwap":422},"2025-10-31",0.78,1709300,{"date":1382,"open":329,"high":439,"low":331,"close":382,"change":459,"percent_change":136,"volume":1383,"transactions":9,"vwap":382},"2025-10-30",1610700,{"date":1385,"open":504,"high":440,"low":1331,"close":407,"change":16,"percent_change":451,"volume":1386,"transactions":9,"vwap":407},"2025-10-29",1257400,{"date":1388,"open":487,"high":487,"low":439,"close":504,"change":399,"percent_change":1389,"volume":1390,"transactions":9,"vwap":504},"2025-10-28",-0.44,643500,{"date":1392,"open":468,"high":450,"low":521,"close":487,"change":305,"percent_change":305,"volume":1393,"transactions":9,"vwap":487},"2025-10-27",693900,{"date":1395,"open":449,"high":583,"low":487,"close":487,"change":213,"percent_change":102,"volume":1396,"transactions":9,"vwap":487},"2025-10-24",738300,{"date":1398,"open":450,"high":485,"low":439,"close":458,"change":196,"percent_change":1399,"volume":1400,"transactions":9,"vwap":458},"2025-10-23",-1.3,965300,{"date":1402,"open":457,"high":466,"low":504,"close":466,"change":153,"percent_change":506,"volume":1403,"transactions":9,"vwap":466},"2025-10-22",1380100,{"date":1405,"open":477,"high":477,"low":439,"close":513,"change":1038,"percent_change":1406,"volume":1407,"transactions":9,"vwap":513},"2025-10-21",-1.42,752000,{"date":1409,"open":521,"high":747,"low":1335,"close":477,"change":214,"percent_change":1410,"volume":1411,"transactions":9,"vwap":477},"2025-10-20",1.32,870300,{"date":1413,"open":430,"high":457,"low":407,"close":521,"change":162,"percent_change":549,"volume":1414,"transactions":9,"vwap":521},"2025-10-17",1085400,{"date":1416,"open":468,"high":477,"low":1335,"close":430,"change":16,"percent_change":1417,"volume":1418,"transactions":9,"vwap":430},"2025-10-16",-1.2,1344100,{"date":1420,"open":486,"high":534,"low":468,"close":468,"change":332,"percent_change":541,"volume":1421,"transactions":9,"vwap":468},"2025-10-15",880700,{"date":1423,"open":431,"high":547,"low":521,"close":466,"change":442,"percent_change":1424,"volume":1425,"transactions":9,"vwap":466},"2025-10-14",1.1,1152300,{"date":1427,"open":458,"high":478,"low":423,"close":774,"change":276,"percent_change":765,"volume":1428,"transactions":9,"vwap":774},"2025-10-13",960000,{"date":1430,"open":485,"high":583,"low":1431,"close":458,"change":399,"percent_change":1389,"volume":1432,"transactions":9,"vwap":458},"2025-10-10",9.02,1511500,{"date":1434,"open":747,"high":467,"low":468,"close":449,"change":568,"percent_change":569,"volume":1435,"transactions":9,"vwap":449},"2025-10-09",2029900,{"date":1437,"open":504,"high":440,"low":1431,"close":440,"change":974,"percent_change":1438,"volume":1439,"transactions":9,"vwap":440},"2025-10-08",2.23,1199300,{"date":1441,"open":406,"high":1431,"low":348,"close":407,"change":213,"percent_change":102,"volume":1442,"transactions":9,"vwap":407},"2025-10-07",2749900,{"date":1444,"open":449,"high":747,"low":329,"close":1331,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1331},"2025-10-06",-0.25,-2.71,2301100,{"date":1449,"open":583,"high":662,"low":477,"close":478,"change":305,"percent_change":305,"volume":1450,"transactions":9,"vwap":478},"2025-10-03",1156100,{"date":1452,"open":547,"high":534,"low":450,"close":478,"change":1017,"percent_change":1453,"volume":1454,"transactions":9,"vwap":478},"2025-10-02",-0.86,894100,{"date":1456,"open":468,"high":534,"low":441,"close":476,"change":442,"percent_change":76,"volume":1457,"transactions":9,"vwap":476},"2025-10-01",2449300,{"date":1459,"open":449,"high":485,"low":1431,"close":747,"change":287,"percent_change":1460,"volume":1461,"transactions":9,"vwap":747},"2025-09-30",-3.67,2460400,{"date":1463,"open":695,"high":695,"low":652,"close":666,"change":834,"percent_change":835,"volume":1464,"transactions":9,"vwap":666},"2025-09-29",2186400,{"date":1466,"open":699,"high":622,"low":707,"close":787,"change":213,"percent_change":442,"volume":1467,"transactions":9,"vwap":787},"2025-09-26",1095200,{"date":1469,"open":679,"high":712,"low":629,"close":613,"change":834,"percent_change":835,"volume":1470,"transactions":9,"vwap":613},"2025-09-25",1348000,{"date":1472,"open":634,"high":1009,"low":646,"close":695,"change":392,"percent_change":1134,"volume":1473,"transactions":9,"vwap":695},"2025-09-24",3694200,{"date":1475,"open":614,"high":687,"low":681,"close":613,"change":568,"percent_change":1217,"volume":1476,"transactions":9,"vwap":613},"2025-09-23",2136400,{"date":1478,"open":962,"high":1047,"low":787,"close":679,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":679},"2025-09-22",-0.26,-2.63,3115300,{"date":1483,"open":855,"high":1087,"low":706,"close":694,"change":360,"percent_change":1484,"volume":1485,"transactions":9,"vwap":694},"2025-09-19",1.44,4740800,{"date":1487,"open":967,"high":967,"low":622,"close":1003,"change":1038,"percent_change":107,"volume":1488,"transactions":9,"vwap":1003},"2025-09-18",2172900,{"date":1490,"open":968,"high":1052,"low":958,"close":1022,"change":1038,"percent_change":1399,"volume":1491,"transactions":9,"vwap":1022},"2025-09-17",1752200,{"date":1493,"open":931,"high":890,"low":1037,"close":963,"change":1038,"percent_change":1494,"volume":1495,"transactions":9,"vwap":963},"2025-09-16",-1.28,1769500,{"date":1497,"open":861,"high":861,"low":945,"close":931,"change":213,"percent_change":442,"volume":1498,"transactions":9,"vwap":931},"2025-09-15",1088100,{"date":1500,"open":876,"high":1501,"low":925,"close":918,"change":332,"percent_change":1502,"volume":1503,"transactions":9,"vwap":918},"2025-09-12",10.28,-0.88,835200,{"date":1505,"open":1506,"high":895,"low":861,"close":876,"change":213,"percent_change":442,"volume":1507,"transactions":9,"vwap":876},"2025-09-11",10.24,1355500,{"date":1509,"open":907,"high":889,"low":906,"close":882,"change":195,"percent_change":295,"volume":1510,"transactions":9,"vwap":882},"2025-09-10",975700,{"date":1512,"open":889,"high":901,"low":876,"close":876,"change":259,"percent_change":1513,"volume":1514,"transactions":9,"vwap":876},"2025-09-09",-1.35,1000400,{"date":1516,"open":1517,"high":1518,"low":894,"close":1064,"change":834,"percent_change":896,"volume":1519,"transactions":9,"vwap":1064},"2025-09-08",10.42,10.45,1341900,{"date":1521,"open":1517,"high":173,"low":1086,"close":901,"change":276,"percent_change":34,"volume":1522,"transactions":9,"vwap":901},"2025-09-05",960800,{"date":1524,"open":907,"high":877,"low":876,"close":1525,"change":153,"percent_change":1013,"volume":1526,"transactions":9,"vwap":1525},"2025-09-04",10.38,862300,{"date":1528,"open":956,"high":909,"low":956,"close":876,"change":708,"percent_change":1529,"volume":1530,"transactions":9,"vwap":876},"2025-09-03",2.1,692500,{"date":1532,"open":925,"high":931,"low":1037,"close":963,"change":1217,"percent_change":1533,"volume":1534,"transactions":9,"vwap":963},"2025-09-02",-2.06,1050000,{"date":1536,"open":951,"high":909,"low":919,"close":876,"change":741,"percent_change":817,"volume":1537,"transactions":9,"vwap":876},"2025-08-29",896400,{"date":1539,"open":1052,"high":906,"low":924,"close":925,"change":49,"percent_change":952,"volume":1540,"transactions":9,"vwap":925},"2025-08-28",518300,{"date":1542,"open":951,"high":869,"low":936,"close":946,"change":459,"percent_change":1160,"volume":1543,"transactions":9,"vwap":946},"2025-08-27",811900,{"date":1545,"open":930,"high":861,"low":924,"close":951,"change":276,"percent_change":974,"volume":1546,"transactions":9,"vwap":951},"2025-08-26",1277800,{"date":1548,"open":945,"high":931,"low":963,"close":919,"change":112,"percent_change":1004,"volume":1549,"transactions":9,"vwap":919},"2025-08-25",746100,{"date":1551,"open":1122,"high":908,"low":1009,"close":1052,"change":62,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1052},"2025-08-22",4.24,1355300,{"date":1555,"open":686,"high":1032,"low":680,"close":680,"change":688,"percent_change":1556,"volume":1557,"transactions":9,"vwap":680},"2025-08-21",-1.83,667600,{"date":1559,"open":973,"high":1037,"low":979,"close":1022,"change":213,"percent_change":442,"volume":1560,"transactions":9,"vwap":1022},"2025-08-20",902000,{"date":1562,"open":614,"high":958,"low":787,"close":958,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":958},"2025-08-19",0.26,2.71,969200,{"date":1567,"open":680,"high":1009,"low":681,"close":613,"change":16,"percent_change":1568,"volume":1569,"transactions":9,"vwap":613},"2025-08-18",-1.13,714200,{"date":1571,"open":826,"high":855,"low":680,"close":826,"change":568,"percent_change":1217,"volume":1572,"transactions":9,"vwap":826},"2025-08-15",811800,{"date":1574,"open":687,"high":1009,"low":614,"close":672,"change":459,"percent_change":1575,"volume":1576,"transactions":9,"vwap":672},"2025-08-14",-0.51,1076800,{"date":1578,"open":782,"high":686,"low":707,"close":855,"change":765,"percent_change":856,"volume":1579,"transactions":9,"vwap":855},"2025-08-13",1201900,{"date":1581,"open":651,"high":707,"low":476,"close":634,"change":42,"percent_change":1582,"volume":1583,"transactions":9,"vwap":634},"2025-08-12",3.35,1153800,{"date":1585,"open":746,"high":635,"low":475,"close":583,"change":527,"percent_change":1586,"volume":1587,"transactions":9,"vwap":583},"2025-08-11",-0.75,790700,{"date":1589,"open":717,"high":717,"low":746,"close":746,"change":112,"percent_change":592,"volume":1590,"transactions":9,"vwap":746},"2025-08-08",957500,{"date":1592,"open":486,"high":621,"low":583,"close":590,"change":726,"percent_change":1593,"volume":1594,"transactions":9,"vwap":590},"2025-08-07",1.63,1449100,{"date":1596,"open":1335,"high":773,"low":1597,"close":747,"change":276,"percent_change":765,"volume":1598,"transactions":9,"vwap":747},"2025-08-06",8.78,2503600,{"date":1600,"open":466,"high":583,"low":458,"close":440,"change":568,"percent_change":569,"volume":1601,"transactions":9,"vwap":440},"2025-08-05",1821800,{"date":1603,"open":440,"high":485,"low":513,"close":747,"change":392,"percent_change":479,"volume":1604,"transactions":9,"vwap":747},"2025-08-04",1383000,{"date":1606,"open":441,"high":477,"low":430,"close":774,"change":49,"percent_change":1607,"volume":1608,"transactions":9,"vwap":774},"2025-08-01",0.44,2167500,{"date":1610,"open":478,"high":466,"low":521,"close":457,"change":203,"percent_change":1611,"volume":1612,"transactions":9,"vwap":457},"2025-07-31",-1.73,2262500,{"date":1614,"open":640,"high":646,"low":466,"close":486,"change":231,"percent_change":1615,"volume":1616,"transactions":9,"vwap":486},"2025-07-30",-2.53,1880600,{"date":1618,"open":717,"high":640,"low":615,"close":606,"change":251,"percent_change":1619,"volume":1620,"transactions":9,"vwap":606},"2025-07-29",0.96,762100,{"date":1622,"open":674,"high":666,"low":598,"close":635,"change":1017,"percent_change":1623,"volume":1624,"transactions":9,"vwap":635},"2025-07-28",-0.84,1007800,{"date":1626,"open":717,"high":640,"low":662,"close":674,"change":392,"percent_change":718,"volume":1627,"transactions":9,"vwap":674},"2025-07-25",837400,{"date":1629,"open":635,"high":646,"low":773,"close":717,"change":459,"percent_change":802,"volume":1630,"transactions":9,"vwap":717},"2025-07-24",1012500,{"date":1632,"open":630,"high":606,"low":635,"close":621,"change":68,"percent_change":636,"volume":1633,"transactions":9,"vwap":621},"2025-07-23",816200,{"date":1635,"open":764,"high":605,"low":467,"close":717,"change":726,"percent_change":1636,"volume":1637,"transactions":9,"vwap":717},"2025-07-22",1.62,977000,{"date":1639,"open":547,"high":590,"low":485,"close":467,"change":576,"percent_change":1640,"volume":1641,"transactions":9,"vwap":467},"2025-07-21",0.76,763200,{"date":1643,"open":746,"high":662,"low":468,"close":485,"change":527,"percent_change":528,"volume":1644,"transactions":9,"vwap":485},"2025-07-18",979500,{"date":1646,"open":651,"high":630,"low":547,"close":467,"change":459,"percent_change":469,"volume":1647,"transactions":9,"vwap":467},"2025-07-17",1096100,{"date":1649,"open":486,"high":662,"low":475,"close":534,"change":251,"percent_change":1650,"volume":1651,"transactions":9,"vwap":534},"2025-07-16",0.98,1586900,{"date":1653,"open":667,"high":615,"low":478,"close":466,"change":527,"percent_change":1586,"volume":1654,"transactions":9,"vwap":466},"2025-07-15",1017400,{"date":1656,"open":667,"high":635,"low":476,"close":651,"change":834,"percent_change":1657,"volume":1658,"transactions":9,"vwap":651},"2025-07-14",-0.64,1200100,{"date":1660,"open":635,"high":605,"low":746,"close":662,"change":196,"percent_change":1661,"volume":1662,"transactions":9,"vwap":662},"2025-07-11",-1.27,1381500,{"date":1664,"open":640,"high":681,"low":641,"close":674,"change":314,"percent_change":204,"volume":1665,"transactions":9,"vwap":674},"2025-07-10",2474700,{"date":1667,"open":712,"high":1003,"low":782,"close":712,"change":68,"percent_change":1668,"volume":1014,"transactions":9,"vwap":712},"2025-07-09",0.52,{"date":1670,"open":666,"high":826,"low":666,"close":614,"change":251,"percent_change":1671,"volume":1672,"transactions":9,"vwap":614},"2025-07-08",0.94,879100,{"date":1674,"open":699,"high":1122,"low":801,"close":629,"change":1217,"percent_change":1675,"volume":1676,"transactions":9,"vwap":629},"2025-07-07",-2.16,1433900,{"date":1678,"open":980,"high":701,"low":980,"close":1009,"change":162,"percent_change":42,"volume":1679,"transactions":9,"vwap":1009},"2025-07-03",964300,{"date":1681,"open":634,"high":1009,"low":801,"close":706,"change":153,"percent_change":1096,"volume":1682,"transactions":9,"vwap":706},"2025-07-02",1250700,{"date":1684,"open":773,"high":699,"low":534,"close":629,"change":576,"percent_change":647,"volume":1685,"transactions":9,"vwap":629},"2025-07-01",1359400,{"date":1687,"open":591,"high":674,"low":547,"close":623,"change":688,"percent_change":1688,"volume":1689,"transactions":9,"vwap":623},"2025-06-30",-1.87,1605800,{"date":1691,"open":680,"high":1003,"low":613,"close":980,"change":568,"percent_change":1217,"volume":1692,"transactions":9,"vwap":980},"2025-06-27",2075100,{"date":1694,"open":782,"high":680,"low":606,"close":622,"change":653,"percent_change":1695,"volume":1696,"transactions":9,"vwap":622},"2025-06-26",1.68,1261700,{"date":1698,"open":640,"high":782,"low":605,"close":640,"change":459,"percent_change":830,"volume":1699,"transactions":9,"vwap":640},"2025-06-25",1116300,{"date":1701,"open":787,"high":622,"low":606,"close":634,"change":195,"percent_change":295,"volume":1702,"transactions":9,"vwap":634},"2025-06-24",1793200,{"date":1704,"open":623,"high":681,"low":746,"close":707,"change":576,"percent_change":647,"volume":1705,"transactions":9,"vwap":707},"2025-06-23",2160500,{"date":1707,"open":606,"high":629,"low":773,"close":606,"change":49,"percent_change":167,"volume":1708,"transactions":9,"vwap":606},"2025-06-20",3155200,{"date":1710,"open":635,"high":646,"low":662,"close":605,"change":68,"percent_change":636,"volume":1711,"transactions":9,"vwap":605},"2025-06-18",1081800,{"date":1713,"open":621,"high":782,"low":598,"close":635,"change":196,"percent_change":1714,"volume":1715,"transactions":9,"vwap":635},"2025-06-17",-1.26,1400200,{"date":1717,"open":680,"high":1122,"low":606,"close":646,"change":16,"percent_change":682,"volume":1718,"transactions":9,"vwap":646},"2025-06-16",1215400,{"date":1720,"open":672,"high":701,"low":613,"close":699,"change":1038,"percent_change":1721,"volume":1722,"transactions":9,"vwap":699},"2025-06-13",-1.33,1257200,{"date":1724,"open":699,"high":701,"low":787,"close":1122,"change":214,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1122},"2025-06-12",1.24,1281900,{"date":1728,"open":673,"high":855,"low":699,"close":980,"change":568,"percent_change":1217,"volume":1729,"transactions":9,"vwap":980},"2025-06-11",773500,{"date":1731,"open":679,"high":826,"low":629,"close":622,"change":102,"percent_change":1732,"volume":1733,"transactions":9,"vwap":622},"2025-06-10",1.15,818000,{"date":1735,"open":681,"high":1003,"low":666,"close":634,"change":276,"percent_change":708,"volume":1736,"transactions":9,"vwap":634},"2025-06-09",1123200,{"date":1738,"open":782,"high":679,"low":623,"close":629,"change":68,"percent_change":636,"volume":1739,"transactions":9,"vwap":629},"2025-06-06",890500,{"date":1741,"open":640,"high":699,"low":630,"close":674,"change":213,"percent_change":102,"volume":1742,"transactions":9,"vwap":674},"2025-06-05",859300,{"date":1744,"open":662,"high":674,"low":746,"close":621,"change":102,"percent_change":1745,"volume":1746,"transactions":9,"vwap":621},"2025-06-04",1.18,626300,{"date":1748,"open":486,"high":621,"low":485,"close":662,"change":741,"percent_change":1749,"volume":1750,"transactions":9,"vwap":662},"2025-06-03",1.41,1371600,{"date":1752,"open":764,"high":746,"low":485,"close":466,"change":527,"percent_change":1586,"volume":1753,"transactions":9,"vwap":466},"2025-06-02",959100,{"date":1755,"open":717,"high":717,"low":651,"close":651,"change":616,"percent_change":1756,"volume":1757,"transactions":9,"vwap":651},"2025-05-30",-1.8,1071900,{"date":1759,"open":674,"high":634,"low":773,"close":621,"change":392,"percent_change":718,"volume":1760,"transactions":9,"vwap":621},"2025-05-29",909800,{"date":1762,"open":591,"high":801,"low":534,"close":641,"change":399,"percent_change":1221,"volume":1763,"transactions":9,"vwap":641},"2025-05-28",961800,{"date":1765,"open":621,"high":674,"low":534,"close":605,"change":102,"percent_change":1745,"volume":1766,"transactions":9,"vwap":605},"2025-05-27",1418600,{"date":1768,"open":547,"high":635,"low":583,"close":590,"change":568,"percent_change":1217,"volume":1769,"transactions":9,"vwap":590},"2025-05-23",853800,{"date":1771,"open":476,"high":621,"low":504,"close":662,"change":213,"percent_change":102,"volume":1772,"transactions":9,"vwap":662},"2025-05-22",1079200,{"date":1774,"open":693,"high":693,"low":534,"close":591,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":591},"2025-05-21",-0.57,-5.75,1302200,{"date":1779,"open":693,"high":840,"low":693,"close":839,"change":102,"percent_change":1780,"volume":1781,"transactions":9,"vwap":839},"2025-05-20",1.12,885300,{"date":1783,"open":687,"high":973,"low":613,"close":701,"change":195,"percent_change":295,"volume":1784,"transactions":9,"vwap":701},"2025-05-19",821000,{"date":1786,"open":1022,"high":840,"low":693,"close":700,"change":195,"percent_change":295,"volume":1787,"transactions":9,"vwap":700},"2025-05-16",768900,{"date":1789,"open":679,"high":958,"low":613,"close":1032,"change":1563,"percent_change":1790,"volume":1124,"transactions":9,"vwap":1032},"2025-05-15",2.72,{"date":1792,"open":634,"high":699,"low":674,"close":782,"change":112,"percent_change":1273,"volume":1793,"transactions":9,"vwap":782},"2025-05-14",1158300,{"date":1795,"open":680,"high":1009,"low":782,"close":787,"change":195,"percent_change":295,"volume":1796,"transactions":9,"vwap":787},"2025-05-13",1332400,{"date":1798,"open":687,"high":1003,"low":782,"close":679,"change":360,"percent_change":1799,"volume":1800,"transactions":9,"vwap":679},"2025-05-12",1.48,2286900,{"date":1802,"open":666,"high":707,"low":635,"close":621,"change":305,"percent_change":305,"volume":1803,"transactions":9,"vwap":621},"2025-05-09",1724000,{"date":1805,"open":606,"high":613,"low":717,"close":621,"change":341,"percent_change":1806,"volume":1807,"transactions":9,"vwap":621},"2025-05-08",0.85,1451700,{"date":1809,"open":615,"high":707,"low":590,"close":773,"change":213,"percent_change":102,"volume":1810,"transactions":9,"vwap":773},"2025-05-07",1348500,{"date":1812,"open":693,"high":1087,"low":534,"close":598,"change":802,"percent_change":1813,"volume":1814,"transactions":9,"vwap":598},"2025-05-06",-5.35,2034200,{"date":1816,"open":847,"high":846,"low":973,"close":962,"change":834,"percent_change":1033,"volume":1817,"transactions":9,"vwap":962},"2025-05-05",935600,{"date":1819,"open":694,"high":946,"low":973,"close":846,"change":708,"percent_change":1820,"volume":1821,"transactions":9,"vwap":846},"2025-05-02",2.15,1034500,{"date":1823,"open":694,"high":968,"low":1003,"close":1122,"change":834,"percent_change":862,"volume":1824,"transactions":9,"vwap":1122},"2025-05-01",1007900,{"date":1826,"open":1009,"high":694,"low":707,"close":700,"change":332,"percent_change":1827,"volume":1828,"transactions":9,"vwap":700},"2025-04-30",-0.91,1711900,{"date":1830,"open":672,"high":1047,"low":687,"close":962,"change":34,"percent_change":122,"volume":1831,"transactions":9,"vwap":962},"2025-04-29",1062000,{"date":1833,"open":707,"high":1122,"low":634,"close":672,"change":765,"percent_change":1834,"volume":1835,"transactions":9,"vwap":672},"2025-04-28",2.32,939900,{"date":1837,"open":773,"high":666,"low":651,"close":640,"change":360,"percent_change":1165,"volume":1838,"transactions":9,"vwap":640},"2025-04-25",1006200,{"date":1840,"open":534,"high":652,"low":485,"close":662,"change":576,"percent_change":1841,"volume":1842,"transactions":9,"vwap":662},"2025-04-24",0.75,927800,{"date":1844,"open":674,"high":707,"low":547,"close":476,"change":305,"percent_change":305,"volume":1845,"transactions":9,"vwap":476},"2025-04-23",1278600,{"date":1847,"open":423,"high":534,"low":1322,"close":476,"change":167,"percent_change":1848,"volume":1849,"transactions":9,"vwap":476},"2025-04-22",4.74,1325300,{"date":177,"open":1851,"high":348,"low":303,"close":350,"change":276,"percent_change":1852,"volume":1853,"transactions":9,"vwap":350},8.85,0.23,1145000]