[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOMR":3,"homepage-market-summary":30,"stock-historical-AOMR":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AOMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Angel Oak Mortgage REIT, Inc.","NYSE",null,"REAL ESTATE","Angel Oak Mortgage REIT Inc is a real estate finance company focused on acquiring and investing in first and second lien non-QM loans and other mortgage-related assets in the U.S. mortgage market. Its objective is to generate attractive risk-adjusted returns for its stockholders, through cash distributions and capital appreciation, across interest rate and credit cycles. The company operates in a single operating segment, which is to acquire, invest in, and finance mortgage-related assets.","800","Atlanta, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.32,7.36,7.4,7.195,7.27,0.05,0.69,117654.594127,2251,7.288,19,4.4301,98134.21884065188,19.8,1330,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},10.34,7.11,123296,45003048.058067,-12.23,"2025-04-22",[184,185,194,204,215,226,236,246,256,266,276,285,294,302,310,318,327,336,346,355,363,370,378,386,394,402,412,418,429,437,444,454,462,472,481,491,498,505,512,520,527,536,544,553,560,567,574,583,592,599,605,613,622,628,636,644,651,655,659,664,668,672,676,679,684,690,695,700,705,709,713,718,726,732,738,742,746,751,757,760,764,771,776,782,790,797,802,806,809,812,816,821,827,831,835,838,843,849,854,859,865,870,873,876,880,885,889,893,898,903,908,911,916,919,923,928,932,937,940,944,949,954,957,961,965,968,973,976,981,985,990,997,1000,1005,1009,1012,1017,1022,1026,1031,1034,1038,1042,1045,1048,1053,1058,1063,1069,1072,1076,1079,1084,1087,1089,1094,1101,1105,1108,1111,1115,1118,1123,1126,1129,1133,1137,1142,1145,1149,1155,1159,1162,1165,1170,1173,1177,1181,1187,1192,1196,1201,1204,1209,1213,1217,1219,1223,1227,1230,1233,1236,1239,1241,1245,1250,1254,1258,1261,1265,1269,1273,1277,1280,1284,1288,1291,1296,1299,1302,1305,1308,1311,1315,1320,1324,1327,1330,1334,1339,1343,1346,1350,1354,1358,1363,1367,1373,1375,1381,1385,1388,1392,1399,1404,1411,1417,1423,1430,1434,1438,1443,1448,1452,1455,1458,1463,1468,1473,1476,1482,1489,1493,1499,1507,1512,1517,1522,1528,1536,1542,1549,1554,1560,1566,1570,1572,1578,1583,1589,1597,1604,1609,1615,1620,1628,1633,1637,1642,1647,1650,1655,1662,1667,1672,1675,1678,1683,1686,1689,1694,1698,1701,1705,1709,1713,1716,1719,1723,1728,1732,1737,1741,1745,1748,1751,1755,1758,1763,1767,1771,1773,1777,1782,1786,1789,1792,1796,1798,1801,1804,1806,1810,1813,1816,1818,1822,1826,1830,1835,1839,1842,1846,1849,1853,1857,1860,1862,1866,1871,1876,1879,1883,1887,1893,1900,1905,1909,1915,1920,1924,1929,1934,1940,1942,1945,1949,1953,1956,1959,1963,1967,1970,1974,1977],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":178,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",7.29,7.303,-0.03,-0.41,179359.031345,2044,7.2248,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",7.56,7.26,7.3,-0.23,-3.05,176625.608533,2161,7.355,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",7.46,7.63,7.43,7.53,0.16,2.17,205589.670008,3094,7.5088,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",7.5,7.5499,7.34,7.37,-0.18,-2.38,136828.47904,2270,7.4171,{"date":227,"open":228,"high":229,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",7.52,7.59,7.55,0.09,1.21,223403.565512,3727,7.4894,{"date":237,"open":238,"high":239,"low":240,"close":206,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",7.72,7.8,7.44,-0.12,-1.58,207691.982467,2705,7.5456,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",7.9,7.525,7.58,-0.35,-4.41,201113.524127,3428,7.6436,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",8.04,7.87,7.93,-0.04,-0.5,206304.254487,3016,7.9324,{"date":267,"open":268,"high":258,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",7.95,7.94,7.97,0.07,0.89,137210.743498,2375,7.9858,{"date":277,"open":278,"high":279,"low":248,"close":248,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",8.09,8.16,-0.17,-2.11,700378.931984,2212,7.9312,{"date":286,"open":278,"high":287,"low":288,"close":289,"change":271,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",8.15,8.02,8.07,0.88,94142.491078,2026,8.0997,{"date":295,"open":296,"high":297,"low":269,"close":298,"change":113,"percent_change":241,"volume":299,"transactions":300,"vwap":301},"2026-09-16",8.03,8.21,8,184784.952432,2221,8.0211,{"date":303,"open":304,"high":278,"low":305,"close":305,"change":189,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",8.08,8.01,-0.37,80555.965286,1584,8.0312,{"date":311,"open":289,"high":312,"low":305,"close":258,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",8.18,-0.06,-0.74,85821.928823,1893,8.0544,{"date":319,"open":320,"high":321,"low":304,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",8.14,8.22,8.1,0,118952.879527,2105,8.1273,{"date":328,"open":329,"high":330,"low":322,"close":322,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",8.23,8.25,-0.16,-1.94,172996.676742,2893,8.1468,{"date":337,"open":338,"high":339,"low":297,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",8.24,8.28,8.26,0.03,0.36,105447.653034,2106,8.2475,{"date":347,"open":348,"high":349,"low":321,"close":329,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",8.33,8.36,-0.08,-0.96,93442.515346,2259,8.2735,{"date":356,"open":357,"high":358,"low":340,"close":359,"change":108,"percent_change":38,"volume":360,"transactions":361,"vwap":362},"2026-09-04",8.29,8.365,8.31,76476.271918,1398,8.3292,{"date":364,"open":365,"high":366,"low":297,"close":330,"change":323,"percent_change":323,"volume":367,"transactions":368,"vwap":369},"2026-09-03",8.32,8.39,102621.981153,2062,8.2522,{"date":371,"open":340,"high":372,"low":373,"close":330,"change":20,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",8.37,8.2101,0.61,84193.914357,2040,8.2765,{"date":379,"open":357,"high":372,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",8.2,-0.1,-1.2,94210.297572,2580,8.2535,{"date":387,"open":297,"high":388,"low":380,"close":389,"change":261,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",8.38,8.3,-0.48,180626.017041,2708,8.2865,{"date":395,"open":396,"high":397,"low":365,"close":398,"change":261,"percent_change":390,"volume":399,"transactions":400,"vwap":401},"2026-08-28",8.45,8.535,8.34,210322.578407,2189,8.4099,{"date":403,"open":404,"high":405,"low":406,"close":388,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",8.35,8.46,8.3274,0.02,0.24,126561.401179,2146,8.4081,{"date":413,"open":405,"high":405,"low":398,"close":349,"change":350,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",-0.95,105523.006255,1790,8.3976,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",8.5,8.52,8.3205,8.44,-0.02,-0.24,120264.636878,2907,8.431,{"date":430,"open":339,"high":431,"low":339,"close":405,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",8.5921,0.22,2.67,205206.042004,2878,8.4862,{"date":438,"open":423,"high":439,"low":321,"close":338,"change":390,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",8.48,-5.5,307884.516169,2747,8.3502,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":241,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",8.85,8.96,8.64,8.72,-1.36,401886.557958,3725,8.7558,{"date":455,"open":456,"high":447,"low":456,"close":457,"change":407,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",8.83,8.84,0.23,158243.169052,2073,8.8902,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":241,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",8.9,9,8.8,8.82,-1.34,227574.633129,2753,8.878,{"date":473,"open":474,"high":475,"low":467,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",8.94,8.98,0.01,0.11,232351.838721,3178,8.9001,{"date":482,"open":483,"high":484,"low":464,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",9.03,9.05,8.93,-0.07,-0.78,74943.417074,1287,8.9646,{"date":492,"open":493,"high":494,"low":485,"close":465,"change":231,"percent_change":103,"volume":495,"transactions":496,"vwap":497},"2026-08-13",8.97,9.045,68859.222394,1251,9.0106,{"date":499,"open":493,"high":500,"low":464,"close":501,"change":486,"percent_change":487,"volume":502,"transactions":503,"vwap":504},"2026-08-12",9.016,8.91,106258.484256,1226,8.9395,{"date":506,"open":485,"high":507,"low":485,"close":475,"change":341,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",9.11,0.34,88122.474146,1691,9.0415,{"date":513,"open":514,"high":465,"low":446,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",8.95,-0.05,-0.56,81708.22627,1480,8.9285,{"date":521,"open":464,"high":507,"low":464,"close":465,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",0.12,1.35,91843.066079,1500,9.0142,{"date":528,"open":447,"high":529,"low":530,"close":531,"change":113,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",9.0025,8.86,8.88,-0.11,70107.506431,1071,8.9064,{"date":537,"open":538,"high":538,"low":457,"close":539,"change":199,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",9.2,8.89,-2.52,119547.257849,2125,8.9337,{"date":545,"open":546,"high":538,"low":547,"close":548,"change":508,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",9.19,8.6075,9.12,3.87,153533.781238,2065,9.0162,{"date":554,"open":475,"high":475,"low":555,"close":555,"change":486,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",8.78,-0.79,153032.777297,2534,8.8759,{"date":561,"open":530,"high":501,"low":562,"close":446,"change":313,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",8.73,-0.67,57656.822659,1760,8.8152,{"date":568,"open":483,"high":569,"low":449,"close":501,"change":532,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",9.035,-1.22,74045.500011,1404,8.844,{"date":575,"open":576,"high":484,"low":577,"close":578,"change":20,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",9.01,8.955,9.02,0.56,61181.69984,1575,9.0037,{"date":584,"open":474,"high":585,"low":586,"close":493,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",9.0358,8.92,0.04,0.45,70795.446961,1620,8.9714,{"date":593,"open":539,"high":447,"low":539,"close":485,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",0.13,1.48,44637.420629,1169,8.9284,{"date":600,"open":456,"high":601,"low":555,"close":466,"change":341,"percent_change":508,"volume":602,"transactions":603,"vwap":604},"2026-07-24",8.8839,98856.057732,1954,8.8262,{"date":606,"open":578,"high":578,"low":607,"close":608,"change":381,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",8.7,8.77,-1.13,86078.926947,1655,8.7701,{"date":614,"open":475,"high":615,"low":466,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",9.0611,8.87,-0.09,-1,55327.156791,1485,8.8634,{"date":623,"open":530,"high":578,"low":466,"close":447,"change":477,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",1.24,127452.223858,1976,8.9326,{"date":629,"open":484,"high":630,"low":466,"close":446,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",9.16,-0.28,-3.07,101908.280416,2078,8.8875,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":532,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-17",9.23,9.3,9.1,9.13,-1.19,153800,{"date":645,"open":576,"high":646,"low":465,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-16",9.25,9.24,0.27,3.01,195200,{"date":652,"open":493,"high":653,"low":514,"close":493,"change":407,"percent_change":432,"volume":654,"transactions":9,"vwap":493},"2026-07-15",9.06,66700,{"date":656,"open":657,"high":484,"low":485,"close":514,"change":486,"percent_change":487,"volume":658,"transactions":9,"vwap":514},"2026-07-14",8.99,111300,{"date":660,"open":484,"high":661,"low":662,"close":578,"change":323,"percent_change":323,"volume":663,"transactions":9,"vwap":578},"2026-07-13",9.099,9.0050001,88600,{"date":665,"open":447,"high":653,"low":447,"close":578,"change":666,"percent_change":272,"volume":667,"transactions":9,"vwap":578},"2026-07-10",0.08,73900,{"date":669,"open":446,"high":447,"low":446,"close":474,"change":108,"percent_change":670,"volume":671,"transactions":9,"vwap":474},"2026-07-09",0.68,53200,{"date":673,"open":514,"high":674,"low":616,"close":531,"change":486,"percent_change":487,"volume":675,"transactions":9,"vwap":531},"2026-07-08",9.04,79200,{"date":677,"open":653,"high":640,"low":514,"close":514,"change":486,"percent_change":487,"volume":678,"transactions":9,"vwap":514},"2026-07-07",86000,{"date":680,"open":576,"high":681,"low":475,"close":578,"change":424,"percent_change":682,"volume":683,"transactions":9,"vwap":578},"2026-07-06",9.09,-0.22,91400,{"date":685,"open":686,"high":687,"low":688,"close":674,"change":476,"percent_change":477,"volume":689,"transactions":9,"vwap":674},"2026-07-02",9.07,9.14,8.975,115300,{"date":691,"open":507,"high":692,"low":576,"close":483,"change":515,"percent_change":693,"volume":694,"transactions":9,"vwap":483},"2026-07-01",9.15,-0.55,98500,{"date":696,"open":539,"high":640,"low":530,"close":697,"change":477,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-30",9.08,1.23,150800,{"date":701,"open":657,"high":578,"low":702,"close":493,"change":350,"percent_change":703,"volume":704,"transactions":9,"vwap":493},"2026-06-29",8.845,-0.88,168800,{"date":706,"open":555,"high":640,"low":555,"close":484,"change":143,"percent_change":707,"volume":708,"transactions":9,"vwap":484},"2026-06-26",3.67,770300,{"date":710,"open":616,"high":501,"low":448,"close":562,"change":331,"percent_change":711,"volume":712,"transactions":9,"vwap":562},"2026-06-25",-1.8,90800,{"date":714,"open":715,"high":447,"low":715,"close":539,"change":716,"percent_change":89,"volume":717,"transactions":9,"vwap":539},"2026-06-24",8.67,0.29,164900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":486,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-23",8.68,8.795,8.47,8.6,-0.81,161200,{"date":727,"open":728,"high":729,"low":728,"close":715,"change":432,"percent_change":730,"volume":731,"transactions":9,"vwap":715},"2026-06-22",8.49,8.71,2.6,232300,{"date":733,"open":734,"high":735,"low":736,"close":396,"change":113,"percent_change":241,"volume":737,"transactions":9,"vwap":396},"2026-06-18",8.51,8.59,8.43,185100,{"date":739,"open":359,"high":715,"low":359,"close":405,"change":515,"percent_change":740,"volume":741,"transactions":9,"vwap":405},"2026-06-17",-0.59,231000,{"date":743,"open":349,"high":397,"low":349,"close":734,"change":432,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-06-16",2.65,337600,{"date":747,"open":405,"high":421,"low":339,"close":357,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":357},"2026-06-15",-0.15,-1.78,120500,{"date":752,"open":753,"high":754,"low":755,"close":423,"change":407,"percent_change":408,"volume":756,"transactions":9,"vwap":423},"2026-06-12",8.42,8.54,8.4,137000,{"date":758,"open":405,"high":728,"low":366,"close":753,"change":323,"percent_change":323,"volume":759,"transactions":9,"vwap":753},"2026-06-11",109600,{"date":761,"open":398,"high":423,"low":389,"close":753,"change":666,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-06-10",0.96,146000,{"date":765,"open":766,"high":388,"low":767,"close":398,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":398},"2026-06-09",8.19,8.17,0.19,2.33,221300,{"date":772,"open":773,"high":388,"low":287,"close":287,"change":241,"percent_change":774,"volume":775,"transactions":9,"vwap":287},"2026-06-08",8.27,-1.45,135900,{"date":777,"open":320,"high":404,"low":778,"close":773,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":773},"2026-06-05",8.135,0.14,1.72,217400,{"date":783,"open":784,"high":338,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-04",8.05,8.049,8.13,0.15,1.88,109800,{"date":791,"open":330,"high":357,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-03",7.955,7.98,-0.27,-3.27,225800,{"date":798,"open":279,"high":339,"low":799,"close":330,"change":800,"percent_change":698,"volume":801,"transactions":9,"vwap":330},"2026-06-02",8.145,0.1,70300,{"date":803,"open":329,"high":389,"low":786,"close":287,"change":350,"percent_change":804,"volume":805,"transactions":9,"vwap":287},"2026-06-01",-0.97,161900,{"date":807,"open":404,"high":366,"low":321,"close":329,"change":350,"percent_change":351,"volume":808,"transactions":9,"vwap":329},"2026-05-29",120900,{"date":810,"open":404,"high":388,"low":389,"close":359,"change":424,"percent_change":425,"volume":811,"transactions":9,"vwap":359},"2026-05-28",84200,{"date":813,"open":321,"high":755,"low":380,"close":348,"change":210,"percent_change":814,"volume":815,"transactions":9,"vwap":348},"2026-05-27",1.96,156300,{"date":817,"open":818,"high":330,"low":819,"close":767,"change":587,"percent_change":53,"volume":820,"transactions":9,"vwap":767},"2026-05-26",8.12,8.095,146200,{"date":822,"open":380,"high":823,"low":322,"close":786,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":786},"2026-05-22",8.278,-0.32,-3.79,205900,{"date":828,"open":388,"high":421,"low":348,"close":396,"change":20,"percent_change":829,"volume":830,"transactions":9,"vwap":396},"2026-05-21",0.6,209500,{"date":832,"open":357,"high":423,"low":340,"close":755,"change":787,"percent_change":833,"volume":834,"transactions":9,"vwap":755},"2026-05-20",1.82,128700,{"date":836,"open":330,"high":366,"low":380,"close":330,"change":189,"percent_change":837,"volume":663,"transactions":9,"vwap":330},"2026-05-19",-0.36,{"date":839,"open":398,"high":840,"low":841,"close":339,"change":189,"percent_change":837,"volume":842,"transactions":9,"vwap":339},"2026-05-18",8.41,8.264,91200,{"date":844,"open":423,"high":845,"low":389,"close":359,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":359},"2026-05-15",8.553,-0.2,-2.35,115900,{"date":850,"open":851,"high":852,"low":420,"close":734,"change":113,"percent_change":241,"volume":853,"transactions":9,"vwap":734},"2026-05-14",8.57,8.652,77100,{"date":855,"open":754,"high":856,"low":728,"close":421,"change":313,"percent_change":857,"volume":858,"transactions":9,"vwap":421},"2026-05-13",8.62,-0.7,116200,{"date":860,"open":754,"high":861,"low":734,"close":862,"change":666,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-12",8.755,8.58,0.94,101800,{"date":866,"open":867,"high":531,"low":728,"close":420,"change":824,"percent_change":868,"volume":869,"transactions":9,"vwap":420},"2026-05-11",8.76,-3.63,311500,{"date":871,"open":616,"high":514,"low":466,"close":467,"change":323,"percent_change":323,"volume":872,"transactions":9,"vwap":467},"2026-05-08",72400,{"date":874,"open":485,"high":465,"low":467,"close":467,"change":515,"percent_change":516,"volume":875,"transactions":9,"vwap":467},"2026-05-07",64800,{"date":877,"open":464,"high":507,"low":467,"close":616,"change":210,"percent_change":878,"volume":879,"transactions":9,"vwap":616},"2026-05-06",1.84,106300,{"date":881,"open":531,"high":483,"low":882,"close":729,"change":824,"percent_change":883,"volume":884,"transactions":9,"vwap":729},"2026-05-05",8.69,-3.54,91800,{"date":886,"open":646,"high":639,"low":483,"close":483,"change":846,"percent_change":887,"volume":888,"transactions":9,"vwap":483},"2026-05-04",-2.17,80200,{"date":890,"open":686,"high":647,"low":686,"close":638,"change":210,"percent_change":891,"volume":892,"transactions":9,"vwap":638},"2026-05-01",1.76,54900,{"date":894,"open":576,"high":895,"low":576,"close":686,"change":587,"percent_change":896,"volume":897,"transactions":9,"vwap":686},"2026-04-30",9.114,0.44,40600,{"date":899,"open":641,"high":900,"low":465,"close":483,"change":748,"percent_change":901,"volume":902,"transactions":9,"vwap":483},"2026-04-29",9.155,-1.63,46000,{"date":904,"open":905,"high":906,"low":630,"close":905,"change":407,"percent_change":432,"volume":907,"transactions":9,"vwap":905},"2026-04-28",9.18,9.22,38900,{"date":909,"open":697,"high":638,"low":697,"close":630,"change":108,"percent_change":138,"volume":910,"transactions":9,"vwap":630},"2026-04-27",66300,{"date":912,"open":464,"high":507,"low":464,"close":640,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":640},"2026-04-24",0.17,1.9,59100,{"date":917,"open":578,"high":483,"low":530,"close":485,"change":617,"percent_change":618,"volume":918,"transactions":9,"vwap":485},"2026-04-23",50900,{"date":920,"open":576,"high":507,"low":475,"close":578,"change":341,"percent_change":921,"volume":922,"transactions":9,"vwap":578},"2026-04-22",0.33,53500,{"date":924,"open":630,"high":630,"low":493,"close":657,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":657},"2026-04-21",-0.13,-1.43,69400,{"date":929,"open":681,"high":630,"low":681,"close":548,"change":261,"percent_change":930,"volume":931,"transactions":9,"vwap":548},"2026-04-20",-0.44,72600,{"date":933,"open":465,"high":906,"low":465,"close":630,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":630},"2026-04-17",0.26,2.92,118200,{"date":938,"open":514,"high":465,"low":464,"close":464,"change":350,"percent_change":939,"volume":910,"transactions":9,"vwap":464},"2026-04-16",-0.89,{"date":941,"open":447,"high":483,"low":586,"close":475,"change":108,"percent_change":942,"volume":943,"transactions":9,"vwap":475},"2026-04-15",0.67,102200,{"date":945,"open":539,"high":465,"low":946,"close":586,"change":271,"percent_change":947,"volume":948,"transactions":9,"vwap":586},"2026-04-14",8.81,0.79,86200,{"date":950,"open":951,"high":530,"low":951,"close":446,"change":123,"percent_change":952,"volume":953,"transactions":9,"vwap":446},"2026-04-13",8.55,2.91,74300,{"date":955,"open":735,"high":856,"low":420,"close":723,"change":113,"percent_change":241,"volume":956,"transactions":9,"vwap":723},"2026-04-10",40500,{"date":958,"open":423,"high":715,"low":423,"close":959,"change":594,"percent_change":960,"volume":678,"transactions":9,"vwap":959},"2026-04-09",8.61,1.53,{"date":962,"open":734,"high":862,"low":755,"close":439,"change":913,"percent_change":963,"volume":964,"transactions":9,"vwap":439},"2026-04-08",2.05,61300,{"date":966,"open":766,"high":755,"low":279,"close":359,"change":108,"percent_change":38,"volume":967,"transactions":9,"vwap":359},"2026-04-07",56100,{"date":969,"open":279,"high":970,"low":279,"close":330,"change":231,"percent_change":971,"volume":972,"transactions":9,"vwap":330},"2026-04-06",8.275,1.1,61200,{"date":974,"open":320,"high":766,"low":298,"close":279,"change":476,"percent_change":522,"volume":975,"transactions":9,"vwap":279},"2026-04-02",51900,{"date":977,"open":321,"high":978,"low":287,"close":287,"change":486,"percent_change":979,"volume":980,"transactions":9,"vwap":287},"2026-04-01",8.295,-0.85,35900,{"date":982,"open":357,"high":357,"low":983,"close":321,"change":20,"percent_change":374,"volume":984,"transactions":9,"vwap":321},"2026-03-31",8.122,33500,{"date":986,"open":784,"high":321,"low":298,"close":767,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":767},"2026-03-30",0.21,2.64,48800,{"date":991,"open":312,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-27",8.285,7.96,-0.31,-3.75,124200,{"date":998,"open":389,"high":755,"low":297,"close":773,"change":261,"percent_change":390,"volume":999,"transactions":9,"vwap":773},"2026-03-26",57700,{"date":1001,"open":420,"high":1002,"low":1003,"close":359,"change":407,"percent_change":408,"volume":1004,"transactions":9,"vwap":359},"2026-03-25",8.53,8.255,46500,{"date":1006,"open":330,"high":753,"low":330,"close":357,"change":313,"percent_change":1007,"volume":1008,"transactions":9,"vwap":357},"2026-03-24",-0.72,52700,{"date":1010,"open":340,"high":423,"low":340,"close":404,"change":123,"percent_change":82,"volume":1011,"transactions":9,"vwap":404},"2026-03-23",78900,{"date":1013,"open":753,"high":728,"low":304,"close":322,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":322},"2026-03-20",-0.3,-3.57,725600,{"date":1018,"open":389,"high":420,"low":1019,"close":755,"change":587,"percent_change":1020,"volume":1021,"transactions":9,"vwap":755},"2026-03-19",8.283,0.48,88300,{"date":1023,"open":372,"high":1024,"low":357,"close":349,"change":424,"percent_change":425,"volume":1025,"transactions":9,"vwap":349},"2026-03-18",8.405,56600,{"date":1027,"open":359,"high":1028,"low":359,"close":388,"change":271,"percent_change":1029,"volume":1030,"transactions":9,"vwap":388},"2026-03-17",8.435,0.84,52100,{"date":1032,"open":340,"high":388,"low":330,"close":359,"change":477,"percent_change":83,"volume":1033,"transactions":9,"vwap":359},"2026-03-16",56200,{"date":1035,"open":398,"high":349,"low":287,"close":380,"change":241,"percent_change":1036,"volume":1037,"transactions":9,"vwap":380},"2026-03-13",-1.44,53600,{"date":1039,"open":404,"high":755,"low":357,"close":365,"change":241,"percent_change":1040,"volume":1041,"transactions":9,"vwap":365},"2026-03-12",-1.42,67000,{"date":1043,"open":728,"high":728,"low":388,"close":423,"change":424,"percent_change":425,"volume":1044,"transactions":9,"vwap":423},"2026-03-11",55900,{"date":1046,"open":396,"high":735,"low":349,"close":405,"change":189,"percent_change":251,"volume":1047,"transactions":9,"vwap":405},"2026-03-10",70100,{"date":1049,"open":420,"high":1050,"low":339,"close":728,"change":532,"percent_change":1051,"volume":1052,"transactions":9,"vwap":728},"2026-03-09",8.573,-1.28,70400,{"date":1054,"open":754,"high":1055,"low":722,"close":723,"change":261,"percent_change":1056,"volume":1057,"transactions":9,"vwap":723},"2026-03-06",8.65,-0.46,76400,{"date":1059,"open":1060,"high":1061,"low":951,"close":448,"change":323,"percent_change":323,"volume":1062,"transactions":9,"vwap":448},"2026-03-05",8.56,8.675,59800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":448,"change":323,"percent_change":323,"volume":1068,"transactions":9,"vwap":448},"2026-03-04",8.66,8.75,8.575,106700,{"date":1070,"open":1055,"high":607,"low":420,"close":448,"change":486,"percent_change":1071,"volume":888,"transactions":9,"vwap":448},"2026-03-03",-0.8,{"date":1073,"open":736,"high":946,"low":840,"close":729,"change":594,"percent_change":1074,"volume":1075,"transactions":9,"vwap":729},"2026-03-02",1.52,142100,{"date":1077,"open":735,"high":856,"low":388,"close":862,"change":323,"percent_change":323,"volume":1078,"transactions":9,"vwap":862},"2026-02-27",122200,{"date":1080,"open":753,"high":1081,"low":840,"close":862,"change":934,"percent_change":1082,"volume":1083,"transactions":9,"vwap":862},"2026-02-26",8.595,3.12,93200,{"date":1085,"open":439,"high":720,"low":380,"close":365,"change":424,"percent_change":425,"volume":1086,"transactions":9,"vwap":365},"2026-02-25",76700,{"date":1088,"open":366,"high":439,"low":357,"close":398,"change":407,"percent_change":408,"volume":931,"transactions":9,"vwap":398},"2026-02-24",{"date":1090,"open":951,"high":1091,"low":359,"close":365,"change":994,"percent_change":1092,"volume":1093,"transactions":9,"vwap":365},"2026-02-23",8.645,-3.59,151100,{"date":1095,"open":729,"high":1096,"low":1097,"close":1098,"change":306,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-20",8.74,8.615,8.63,-4.11,163000,{"date":1102,"open":548,"high":548,"low":501,"close":465,"change":486,"percent_change":1103,"volume":1104,"transactions":9,"vwap":465},"2026-02-19",-0.77,289300,{"date":1106,"open":641,"high":538,"low":686,"close":686,"change":486,"percent_change":1103,"volume":1107,"transactions":9,"vwap":686},"2026-02-18",95700,{"date":1109,"open":507,"high":538,"low":494,"close":687,"change":407,"percent_change":432,"volume":1110,"transactions":9,"vwap":687},"2026-02-17",79600,{"date":1112,"open":475,"high":906,"low":475,"close":548,"change":787,"percent_change":1113,"volume":1114,"transactions":9,"vwap":548},"2026-02-13",1.67,88700,{"date":1116,"open":576,"high":674,"low":464,"close":493,"change":20,"percent_change":579,"volume":1117,"transactions":9,"vwap":493},"2026-02-12",59500,{"date":1119,"open":576,"high":1120,"low":586,"close":586,"change":189,"percent_change":1121,"volume":1122,"transactions":9,"vwap":586},"2026-02-11",9.028,-0.34,32300,{"date":1124,"open":447,"high":484,"low":474,"close":514,"change":20,"percent_change":579,"volume":1125,"transactions":9,"vwap":514},"2026-02-10",62400,{"date":1127,"open":447,"high":475,"low":867,"close":464,"change":189,"percent_change":1121,"volume":1128,"transactions":9,"vwap":464},"2026-02-09",83200,{"date":1130,"open":457,"high":493,"low":457,"close":485,"change":787,"percent_change":1131,"volume":1132,"transactions":9,"vwap":485},"2026-02-06",1.71,65000,{"date":1134,"open":467,"high":530,"low":867,"close":555,"change":261,"percent_change":1135,"volume":1136,"transactions":9,"vwap":555},"2026-02-05",-0.45,51600,{"date":1138,"open":586,"high":657,"low":1139,"close":467,"change":617,"percent_change":1140,"volume":1141,"transactions":9,"vwap":467},"2026-02-04",8.816,-1.01,60100,{"date":1143,"open":657,"high":686,"low":1066,"close":501,"change":532,"percent_change":570,"volume":1144,"transactions":9,"vwap":501},"2026-02-03",121500,{"date":1146,"open":465,"high":484,"low":1147,"close":578,"change":20,"percent_change":579,"volume":1148,"transactions":9,"vwap":578},"2026-02-02",8.908,73000,{"date":1150,"open":686,"high":1151,"low":1152,"close":493,"change":748,"percent_change":1153,"volume":1154,"transactions":9,"vwap":493},"2026-01-30",9.095,8.865,-1.64,117500,{"date":1156,"open":674,"high":548,"low":474,"close":548,"change":477,"percent_change":1157,"volume":1158,"transactions":9,"vwap":548},"2026-01-29",1.22,42500,{"date":1160,"open":657,"high":681,"low":485,"close":576,"change":476,"percent_change":477,"volume":1161,"transactions":9,"vwap":576},"2026-01-28",74200,{"date":1163,"open":465,"high":494,"low":501,"close":465,"change":476,"percent_change":477,"volume":1164,"transactions":9,"vwap":465},"2026-01-27",49300,{"date":1166,"open":681,"high":681,"low":1167,"close":657,"change":241,"percent_change":1168,"volume":1169,"transactions":9,"vwap":657},"2026-01-26",8.905,-1.32,94600,{"date":1171,"open":692,"high":692,"low":674,"close":507,"change":261,"percent_change":930,"volume":1172,"transactions":9,"vwap":507},"2026-01-23",39200,{"date":1174,"open":647,"high":1175,"low":548,"close":692,"change":261,"percent_change":930,"volume":1176,"transactions":9,"vwap":692},"2026-01-22",9.27,60400,{"date":1178,"open":653,"high":546,"low":483,"close":546,"change":787,"percent_change":1179,"volume":1180,"transactions":9,"vwap":546},"2026-01-21",1.66,57100,{"date":1182,"open":507,"high":1183,"low":483,"close":674,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":674},"2026-01-20",9.248,-0.21,-2.27,55100,{"date":1188,"open":507,"high":1175,"low":1189,"close":646,"change":800,"percent_change":1190,"volume":1191,"transactions":9,"vwap":646},"2026-01-16",9.086,1.09,79400,{"date":1193,"open":465,"high":1194,"low":485,"close":692,"change":477,"percent_change":1157,"volume":1195,"transactions":9,"vwap":692},"2026-01-15",9.165,63700,{"date":1197,"open":616,"high":1198,"low":616,"close":674,"change":787,"percent_change":1199,"volume":1200,"transactions":9,"vwap":674},"2026-01-14",9.047,1.69,39800,{"date":1202,"open":465,"high":465,"low":1203,"close":539,"change":617,"percent_change":618,"volume":931,"transactions":9,"vwap":539},"2026-01-13",8.835,{"date":1205,"open":464,"high":1206,"low":1207,"close":475,"change":666,"percent_change":67,"volume":1208,"transactions":9,"vwap":475},"2026-01-12",9.015,8.771,75300,{"date":1210,"open":449,"high":447,"low":449,"close":464,"change":210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":464},"2026-01-09",1.83,108600,{"date":1214,"open":851,"high":466,"low":851,"close":1096,"change":477,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1096},"2026-01-08",1.27,50700,{"date":1218,"open":715,"high":608,"low":862,"close":1098,"change":476,"percent_change":522,"volume":811,"transactions":9,"vwap":1098},"2026-01-07",{"date":1220,"open":723,"high":1065,"low":1067,"close":856,"change":515,"percent_change":1221,"volume":1222,"transactions":9,"vwap":856},"2026-01-06",-0.58,131900,{"date":1224,"open":723,"high":562,"low":951,"close":715,"change":666,"percent_change":1225,"volume":1226,"transactions":9,"vwap":715},"2026-01-05",0.93,100800,{"date":1228,"open":723,"high":448,"low":754,"close":735,"change":424,"percent_change":199,"volume":1229,"transactions":9,"vwap":735},"2026-01-02",82700,{"date":1231,"open":1098,"high":715,"low":754,"close":959,"change":486,"percent_change":724,"volume":1232,"transactions":9,"vwap":959},"2025-12-31",412000,{"date":1234,"open":856,"high":607,"low":723,"close":720,"change":587,"percent_change":1235,"volume":989,"transactions":9,"vwap":720},"2025-12-30",0.46,{"date":1237,"open":882,"high":882,"low":1060,"close":448,"change":189,"percent_change":251,"volume":1238,"transactions":9,"vwap":448},"2025-12-29",75100,{"date":1240,"open":607,"high":1096,"low":856,"close":715,"change":424,"percent_change":199,"volume":1158,"transactions":9,"vwap":715},"2025-12-26",{"date":1242,"open":856,"high":1066,"low":754,"close":882,"change":108,"percent_change":1243,"volume":1244,"transactions":9,"vwap":882},"2025-12-24",0.7,49500,{"date":1246,"open":562,"high":466,"low":856,"close":1098,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1098},"2025-12-23",-0.14,-1.6,92200,{"date":1251,"open":867,"high":1252,"low":449,"close":608,"change":108,"percent_change":21,"volume":1253,"transactions":9,"vwap":608},"2025-12-22",8.79,65900,{"date":1255,"open":530,"high":464,"low":729,"close":729,"change":221,"percent_change":1256,"volume":1257,"transactions":9,"vwap":729},"2025-12-19",-2.02,172700,{"date":1259,"open":616,"high":447,"low":616,"close":539,"change":231,"percent_change":90,"volume":1260,"transactions":9,"vwap":539},"2025-12-18",69000,{"date":1262,"open":720,"high":539,"low":720,"close":466,"change":800,"percent_change":1263,"volume":1264,"transactions":9,"vwap":466},"2025-12-17",1.15,90400,{"date":1266,"open":456,"high":1152,"low":882,"close":607,"change":381,"percent_change":1267,"volume":1268,"transactions":9,"vwap":607},"2025-12-16",-1.14,106200,{"date":1270,"open":493,"high":493,"low":721,"close":466,"change":1247,"percent_change":1271,"volume":1272,"transactions":9,"vwap":466},"2025-12-15",-1.57,105600,{"date":1274,"open":464,"high":1275,"low":539,"close":474,"change":666,"percent_change":67,"volume":1276,"transactions":9,"vwap":474},"2025-12-12",8.977,82500,{"date":1278,"open":616,"high":464,"low":946,"close":530,"change":587,"percent_change":588,"volume":1279,"transactions":9,"vwap":530},"2025-12-11",85900,{"date":1281,"open":449,"high":616,"low":449,"close":467,"change":231,"percent_change":1282,"volume":1283,"transactions":9,"vwap":467},"2025-12-10",1.03,79700,{"date":1285,"open":882,"high":555,"low":1286,"close":562,"change":476,"percent_change":477,"volume":1287,"transactions":9,"vwap":562},"2025-12-09",8.665,86800,{"date":1289,"open":466,"high":456,"low":720,"close":449,"change":241,"percent_change":450,"volume":1290,"transactions":9,"vwap":449},"2025-12-08",75900,{"date":1292,"open":555,"high":1167,"low":1293,"close":457,"change":20,"percent_change":1294,"volume":1295,"transactions":9,"vwap":457},"2025-12-05",8.778,0.57,120100,{"date":1297,"open":464,"high":485,"low":555,"close":1252,"change":241,"percent_change":1298,"volume":712,"transactions":9,"vwap":1252},"2025-12-04",-1.35,{"date":1300,"open":946,"high":501,"low":946,"close":501,"change":210,"percent_change":1211,"volume":1301,"transactions":9,"vwap":501},"2025-12-03",70500,{"date":1303,"open":530,"high":530,"low":562,"close":1066,"change":1247,"percent_change":1271,"volume":1304,"transactions":9,"vwap":1066},"2025-12-02",76300,{"date":1306,"open":562,"high":577,"low":562,"close":539,"change":231,"percent_change":90,"volume":1307,"transactions":9,"vwap":539},"2025-12-01",157300,{"date":1309,"open":1066,"high":466,"low":882,"close":466,"change":231,"percent_change":1282,"volume":1310,"transactions":9,"vwap":466},"2025-11-28",47700,{"date":1312,"open":735,"high":721,"low":735,"close":729,"change":477,"percent_change":1313,"volume":1314,"transactions":9,"vwap":729},"2025-11-26",1.28,140800,{"date":1316,"open":349,"high":1317,"low":349,"close":723,"change":408,"percent_change":1318,"volume":1319,"transactions":9,"vwap":723},"2025-11-25",8.633,2.87,107700,{"date":1321,"open":389,"high":388,"low":1322,"close":349,"change":587,"percent_change":1020,"volume":1323,"transactions":9,"vwap":349},"2025-11-24",8.261,78800,{"date":1325,"open":321,"high":349,"low":279,"close":365,"change":779,"percent_change":1131,"volume":1326,"transactions":9,"vwap":365},"2025-11-21",102300,{"date":1328,"open":389,"high":349,"low":767,"close":312,"change":486,"percent_change":979,"volume":1329,"transactions":9,"vwap":312},"2025-11-20",209700,{"date":1331,"open":329,"high":349,"low":1332,"close":330,"change":261,"percent_change":390,"volume":1333,"transactions":9,"vwap":330},"2025-11-19",8.212,175000,{"date":1335,"open":723,"high":1098,"low":339,"close":357,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":357},"2025-11-18",-0.6,-6.75,368200,{"date":1340,"open":493,"high":494,"low":1341,"close":539,"change":313,"percent_change":563,"volume":1342,"transactions":9,"vwap":539},"2025-11-17",8.863,373400,{"date":1344,"open":447,"high":493,"low":456,"close":514,"change":113,"percent_change":532,"volume":1345,"transactions":9,"vwap":514},"2025-11-14",117600,{"date":1347,"open":464,"high":641,"low":1348,"close":447,"change":108,"percent_change":942,"volume":1349,"transactions":9,"vwap":447},"2025-11-13",8.855,180200,{"date":1351,"open":514,"high":475,"low":1352,"close":464,"change":424,"percent_change":682,"volume":1353,"transactions":9,"vwap":464},"2025-11-12",8.892,69900,{"date":1355,"open":720,"high":474,"low":715,"close":586,"change":123,"percent_change":1356,"volume":1357,"transactions":9,"vwap":586},"2025-11-11",2.88,89300,{"date":1359,"open":692,"high":1360,"low":448,"close":715,"change":837,"percent_change":1361,"volume":1362,"transactions":9,"vwap":715},"2025-11-10",9.179,-3.99,274200,{"date":1364,"open":697,"high":697,"low":464,"close":483,"change":189,"percent_change":1365,"volume":1366,"transactions":9,"vwap":483},"2025-11-07",-0.33,118400,{"date":1368,"open":1369,"high":1370,"low":484,"close":653,"change":617,"percent_change":1371,"volume":1372,"transactions":9,"vwap":653},"2025-11-06",9.185,9.475,-0.98,107900,{"date":1374,"open":906,"high":639,"low":548,"close":692,"change":424,"percent_change":682,"volume":884,"transactions":9,"vwap":692},"2025-11-05",{"date":1376,"open":674,"high":1377,"low":1378,"close":1377,"change":231,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-11-04",9.17,9.0089998,0.99,149400,{"date":1382,"open":483,"high":1383,"low":578,"close":697,"change":476,"percent_change":477,"volume":1384,"transactions":9,"vwap":697},"2025-11-03",9.104,85200,{"date":1386,"open":674,"high":1387,"low":465,"close":686,"change":323,"percent_change":323,"volume":1353,"transactions":9,"vwap":686},"2025-10-31",9.098,{"date":1389,"open":697,"high":507,"low":1390,"close":686,"change":341,"percent_change":921,"volume":1391,"transactions":9,"vwap":686},"2025-10-30",9.007,62600,{"date":1393,"open":1394,"high":1395,"low":483,"close":674,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":674},"2025-10-29",9.33,9.384,-0.29,-3.11,158300,{"date":1400,"open":639,"high":1401,"low":1175,"close":1394,"change":271,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1394},"2025-10-28",9.36,0.76,92900,{"date":1405,"open":1406,"high":1407,"low":647,"close":1408,"change":381,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-10-27",9.4,9.425,9.26,-1.07,92400,{"date":1412,"open":1401,"high":1413,"low":1414,"close":1401,"change":108,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1401},"2025-10-24",9.45,9.34,0.65,78000,{"date":1418,"open":1419,"high":1419,"low":1420,"close":639,"change":532,"percent_change":1421,"volume":1422,"transactions":9,"vwap":639},"2025-10-23",9.43,9.275,-1.17,40700,{"date":1424,"open":1414,"high":1425,"low":1426,"close":1427,"change":477,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-10-22",9.459,9.32,9.41,1.18,148200,{"date":1431,"open":905,"high":1432,"low":905,"close":639,"change":323,"percent_change":323,"volume":1433,"transactions":9,"vwap":639},"2025-10-21",9.343,84800,{"date":1435,"open":687,"high":639,"low":640,"close":639,"change":987,"percent_change":1436,"volume":1437,"transactions":9,"vwap":639},"2025-10-20",2.31,46100,{"date":1439,"open":538,"high":1440,"low":681,"close":681,"change":280,"percent_change":1441,"volume":1442,"transactions":9,"vwap":681},"2025-10-17",9.317,-1.84,66200,{"date":1444,"open":1445,"high":1401,"low":687,"close":1408,"change":261,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1408},"2025-10-16",9.28,-0.43,120400,{"date":1449,"open":1408,"high":639,"low":1450,"close":639,"change":271,"percent_change":1402,"volume":1451,"transactions":9,"vwap":639},"2025-10-15",9.239,81400,{"date":1453,"open":578,"high":646,"low":578,"close":638,"change":522,"percent_change":1454,"volume":907,"transactions":9,"vwap":638},"2025-10-14",1.32,{"date":1456,"open":484,"high":507,"low":688,"close":507,"change":477,"percent_change":1157,"volume":1457,"transactions":9,"vwap":507},"2025-10-13",100200,{"date":1459,"open":538,"high":1175,"low":465,"close":465,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":465},"2025-10-10",-0.19,-2.07,126700,{"date":1464,"open":1465,"high":1465,"low":546,"close":546,"change":846,"percent_change":1466,"volume":1467,"transactions":9,"vwap":546},"2025-10-09",9.42,-2.13,59000,{"date":1469,"open":1401,"high":1470,"low":1471,"close":1470,"change":271,"percent_change":1472,"volume":975,"transactions":9,"vwap":1470},"2025-10-08",9.39,9.299,0.75,{"date":1474,"open":1427,"high":1427,"low":1426,"close":1426,"change":350,"percent_change":979,"volume":1475,"transactions":9,"vwap":1426},"2025-10-07",54200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1406,"change":617,"percent_change":414,"volume":1481,"transactions":9,"vwap":1406},"2025-10-06",9.49,9.5,9.365,71900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1478,"change":587,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2025-10-03",9.52,9.6,9.46,0.42,50000,{"date":1490,"open":1491,"high":1479,"low":1401,"close":1413,"change":323,"percent_change":323,"volume":1492,"transactions":9,"vwap":1413},"2025-10-02",9.48,60800,{"date":1494,"open":1495,"high":1491,"low":1496,"close":1413,"change":666,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1413},"2025-10-01",9.35,9.335,0.85,68200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":515,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-09-30",9.38,9.398,9.29,9.37,-0.53,95100,{"date":1508,"open":1486,"high":1509,"low":1510,"close":1465,"change":424,"percent_change":1184,"volume":1511,"transactions":9,"vwap":1465},"2025-09-29",9.51,9.31,160600,{"date":1513,"open":1478,"high":1514,"low":1406,"close":1515,"change":189,"percent_change":824,"volume":1516,"transactions":9,"vwap":1515},"2025-09-26",9.567,9.44,72500,{"date":1518,"open":1519,"high":1519,"low":1406,"close":1520,"change":617,"percent_change":1521,"volume":1057,"transactions":9,"vwap":1520},"2025-09-25",9.54,9.47,-0.94,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":113,"percent_change":381,"volume":1301,"transactions":9,"vwap":1527},"2025-09-24",9.55,9.63,9.495,9.56,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":261,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-09-23",9.64,9.697,9.525,9.57,-0.42,112600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1460,"percent_change":332,"volume":1541,"transactions":9,"vwap":1540},"2025-09-22",9.74,9.82,9.61,235500,{"date":1543,"open":1544,"high":1545,"low":1538,"close":1546,"change":271,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-09-19",9.76,9.84,9.8,0.72,279700,{"date":1550,"open":1551,"high":1551,"low":1530,"close":1552,"change":323,"percent_change":323,"volume":1553,"transactions":9,"vwap":1552},"2025-09-18",9.81,9.73,102500,{"date":1555,"open":1552,"high":1556,"low":1557,"close":1552,"change":20,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1552},"2025-09-17",9.88,9.66,0.52,193100,{"date":1561,"open":1562,"high":1545,"low":1563,"close":1564,"change":748,"percent_change":1565,"volume":658,"transactions":9,"vwap":1564},"2025-09-16",9.83,9.67,9.68,-1.53,{"date":1567,"open":1546,"high":1568,"low":1569,"close":1562,"change":271,"percent_change":1547,"volume":943,"transactions":9,"vwap":1562},"2025-09-15",9.87,9.71,{"date":1571,"open":1539,"high":1562,"low":1552,"close":1544,"change":350,"percent_change":724,"volume":675,"transactions":9,"vwap":1544},"2025-09-12",{"date":1573,"open":1574,"high":1575,"low":1552,"close":1545,"change":231,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1545},"2025-09-11",9.75,9.85,0.92,147500,{"date":1579,"open":1545,"high":1580,"low":1540,"close":1574,"change":313,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1574},"2025-09-10",9.932,-0.61,96600,{"date":1584,"open":1585,"high":1586,"low":1546,"close":1551,"change":748,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1551},"2025-09-09",9.95,10.09,-1.51,176600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":617,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-09-08",10.13,10.141,9.92,9.96,-0.9,166200,{"date":1598,"open":1585,"high":1599,"low":1600,"close":1601,"change":594,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-09-05",10.115,9.9,10.05,1.31,257200,{"date":1605,"open":1600,"high":1606,"low":1539,"close":1593,"change":666,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1593},"2025-09-04",9.942,0.81,95900,{"date":1610,"open":1485,"high":1568,"low":1611,"close":1545,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1545},"2025-09-03",9.58,0.28,2.93,320400,{"date":1616,"open":1617,"high":1575,"low":1527,"close":1527,"change":1014,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1527},"2025-09-02",9.78,-3.04,147700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":210,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-08-29",9.72,9.865,9.695,9.86,1.65,249700,{"date":1629,"open":1564,"high":1630,"low":1540,"close":1630,"change":108,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-08-28",9.7,0.62,108100,{"date":1634,"open":1546,"high":1551,"low":1525,"close":1530,"change":925,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1530},"2025-08-27",-1.33,195900,{"date":1638,"open":1485,"high":1617,"low":1639,"close":1640,"change":779,"percent_change":1641,"volume":704,"transactions":9,"vwap":1640},"2025-08-26",9.59,9.77,1.45,{"date":1643,"open":1644,"high":1645,"low":1524,"close":1525,"change":1247,"percent_change":926,"volume":1646,"transactions":9,"vwap":1525},"2025-08-25",9.62,9.685,212300,{"date":1648,"open":1486,"high":1546,"low":1413,"close":1640,"change":748,"percent_change":1587,"volume":1649,"transactions":9,"vwap":1640},"2025-08-22",215700,{"date":1651,"open":1652,"high":1653,"low":1600,"close":1593,"change":350,"percent_change":1071,"volume":1654,"transactions":9,"vwap":1593},"2025-08-21",9.93,10.045,803900,{"date":1656,"open":1539,"high":1657,"low":1658,"close":1659,"change":432,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-08-20",10.03,9.785,10,2.25,331700,{"date":1663,"open":1538,"high":1664,"low":1665,"close":1617,"change":594,"percent_change":523,"volume":1666,"transactions":9,"vwap":1617},"2025-08-19",9.835,9.675,346900,{"date":1668,"open":1539,"high":1545,"low":1669,"close":1670,"change":925,"percent_change":1635,"volume":1671,"transactions":9,"vwap":1670},"2025-08-18",9.635,9.65,228300,{"date":1673,"open":1617,"high":1556,"low":1557,"close":1617,"change":594,"percent_change":523,"volume":1674,"transactions":9,"vwap":1617},"2025-08-15",189600,{"date":1676,"open":1509,"high":1552,"low":1413,"close":1670,"change":477,"percent_change":1263,"volume":1677,"transactions":9,"vwap":1670},"2025-08-14",246500,{"date":1679,"open":906,"high":1524,"low":630,"close":1519,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1519},"2025-08-13",0.37,4.03,317700,{"date":1684,"open":546,"high":538,"low":640,"close":1377,"change":666,"percent_change":290,"volume":1685,"transactions":9,"vwap":1377},"2025-08-12",171300,{"date":1687,"open":548,"high":1194,"low":514,"close":681,"change":261,"percent_change":930,"volume":1688,"transactions":9,"vwap":681},"2025-08-11",129900,{"date":1690,"open":674,"high":905,"low":1691,"close":641,"change":210,"percent_change":1692,"volume":1693,"transactions":9,"vwap":641},"2025-08-08",9.022,1.78,101700,{"date":1695,"open":507,"high":1696,"low":501,"close":493,"change":189,"percent_change":1365,"volume":1697,"transactions":9,"vwap":493},"2025-08-07",9.117,90600,{"date":1699,"open":959,"high":674,"low":959,"close":465,"change":508,"percent_change":1700,"volume":936,"transactions":9,"vwap":465},"2025-08-06",3.93,{"date":1702,"open":538,"high":647,"low":734,"close":1065,"change":1103,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1065},"2025-08-05",-8.17,372700,{"date":1706,"open":1707,"high":1413,"low":1707,"close":1419,"change":408,"percent_change":1708,"volume":1114,"transactions":9,"vwap":1419},"2025-08-04",9.21,2.61,{"date":1710,"open":630,"high":1175,"low":681,"close":546,"change":486,"percent_change":1711,"volume":1712,"transactions":9,"vwap":546},"2025-08-01",-0.76,101100,{"date":1714,"open":1426,"high":1401,"low":1408,"close":1408,"change":532,"percent_change":1421,"volume":1715,"transactions":9,"vwap":1408},"2025-07-31",43000,{"date":1717,"open":1520,"high":1479,"low":1414,"close":1504,"change":617,"percent_change":414,"volume":1718,"transactions":9,"vwap":1504},"2025-07-30",50400,{"date":1720,"open":1485,"high":1485,"low":1486,"close":1486,"change":350,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1486},"2025-07-29",-0.84,30700,{"date":1724,"open":1725,"high":1725,"low":1519,"close":1519,"change":381,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1519},"2025-07-28",9.69,-1.04,30400,{"date":1729,"open":1644,"high":1564,"low":1730,"close":1530,"change":231,"percent_change":863,"volume":1731,"transactions":9,"vwap":1530},"2025-07-25",9.585,37900,{"date":1733,"open":1527,"high":1734,"low":1524,"close":1524,"change":617,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1524},"2025-07-24",9.692,-0.93,74100,{"date":1738,"open":1611,"high":1564,"low":1739,"close":1530,"change":20,"percent_change":1558,"volume":1740,"transactions":9,"vwap":1530},"2025-07-23",9.455,43800,{"date":1742,"open":1401,"high":1485,"low":1401,"close":1639,"change":987,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1639},"2025-07-22",2.24,98300,{"date":1746,"open":1504,"high":1520,"low":1414,"close":1501,"change":407,"percent_change":987,"volume":1747,"transactions":9,"vwap":1501},"2025-07-21",41900,{"date":1749,"open":1520,"high":1509,"low":639,"close":1401,"change":313,"percent_change":1750,"volume":1238,"transactions":9,"vwap":1401},"2025-07-18",-0.64,{"date":1752,"open":1486,"high":1753,"low":1501,"close":1465,"change":350,"percent_change":1721,"volume":1754,"transactions":9,"vwap":1465},"2025-07-17",9.488,71400,{"date":1756,"open":1413,"high":1484,"low":1501,"close":1479,"change":271,"percent_change":160,"volume":1757,"transactions":9,"vwap":1479},"2025-07-16",46600,{"date":1759,"open":1485,"high":1760,"low":1419,"close":1419,"change":221,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1419},"2025-07-15",9.605,-1.87,58500,{"date":1764,"open":1557,"high":1624,"low":1765,"close":1540,"change":424,"percent_change":1184,"volume":1766,"transactions":9,"vwap":1540},"2025-07-14",9.53,85700,{"date":1768,"open":1557,"high":1769,"low":1540,"close":1525,"change":189,"percent_change":994,"volume":1770,"transactions":9,"vwap":1525},"2025-07-11",9.687,47500,{"date":1772,"open":1557,"high":1538,"low":1639,"close":1557,"change":323,"percent_change":323,"volume":759,"transactions":9,"vwap":1557},"2025-07-10",{"date":1774,"open":1563,"high":1775,"low":1527,"close":1557,"change":407,"percent_change":987,"volume":1776,"transactions":9,"vwap":1557},"2025-07-09",9.707,49400,{"date":1778,"open":1540,"high":1779,"low":1780,"close":1530,"change":271,"percent_change":38,"volume":1781,"transactions":9,"vwap":1530},"2025-07-08",9.745,9.541,54600,{"date":1783,"open":1630,"high":1784,"low":1527,"close":1533,"change":925,"percent_change":468,"volume":1785,"transactions":9,"vwap":1533},"2025-07-07",9.705,95800,{"date":1787,"open":1557,"high":1600,"low":1644,"close":1630,"change":477,"percent_change":1263,"volume":1788,"transactions":9,"vwap":1630},"2025-07-03",41100,{"date":1790,"open":1478,"high":1530,"low":1520,"close":1639,"change":594,"percent_change":1791,"volume":801,"transactions":9,"vwap":1639},"2025-07-02",1.37,{"date":1793,"open":1504,"high":1794,"low":1504,"close":1486,"change":587,"percent_change":1487,"volume":1795,"transactions":9,"vwap":1486},"2025-07-01",9.571,72200,{"date":1797,"open":1501,"high":1515,"low":1495,"close":1465,"change":341,"percent_change":143,"volume":1164,"transactions":9,"vwap":1465},"2025-06-30",{"date":1799,"open":1414,"high":1406,"low":1445,"close":1470,"change":271,"percent_change":1472,"volume":1800,"transactions":9,"vwap":1470},"2025-06-27",127900,{"date":1802,"open":905,"high":1394,"low":905,"close":1426,"change":787,"percent_change":1803,"volume":1715,"transactions":9,"vwap":1426},"2025-06-26",1.64,{"date":1805,"open":905,"high":647,"low":507,"close":1377,"change":476,"percent_change":477,"volume":1310,"transactions":9,"vwap":1377},"2025-06-25",{"date":1807,"open":692,"high":1808,"low":548,"close":630,"change":108,"percent_change":138,"volume":1809,"transactions":9,"vwap":630},"2025-06-24",9.235,103400,{"date":1811,"open":578,"high":640,"low":586,"close":640,"change":108,"percent_change":138,"volume":1812,"transactions":9,"vwap":640},"2025-06-23",111600,{"date":1814,"open":630,"high":1194,"low":657,"close":674,"change":189,"percent_change":1365,"volume":1815,"transactions":9,"vwap":674},"2025-06-20",148500,{"date":1817,"open":687,"high":1707,"low":484,"close":686,"change":617,"percent_change":1371,"volume":1047,"transactions":9,"vwap":686},"2025-06-18",{"date":1819,"open":692,"high":1175,"low":692,"close":630,"change":313,"percent_change":1820,"volume":1821,"transactions":9,"vwap":630},"2025-06-17",-0.65,150500,{"date":1823,"open":906,"high":639,"low":538,"close":906,"change":20,"percent_change":1824,"volume":1825,"transactions":9,"vwap":906},"2025-06-16",0.55,91100,{"date":1827,"open":646,"high":1426,"low":1377,"close":1377,"change":748,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1377},"2025-06-13",-1.61,110500,{"date":1831,"open":906,"high":1495,"low":1832,"close":1426,"change":800,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1426},"2025-06-12",9.181,1.08,55500,{"date":1836,"open":538,"high":1837,"low":1377,"close":906,"change":20,"percent_change":1824,"volume":1838,"transactions":9,"vwap":906},"2025-06-11",9.285,67800,{"date":1840,"open":640,"high":1377,"low":697,"close":1377,"change":108,"percent_change":138,"volume":1841,"transactions":9,"vwap":1377},"2025-06-10",63400,{"date":1843,"open":905,"high":1420,"low":1844,"close":507,"change":486,"percent_change":1711,"volume":1845,"transactions":9,"vwap":507},"2025-06-09",9.085,94800,{"date":1847,"open":641,"high":1707,"low":686,"close":905,"change":477,"percent_change":232,"volume":1848,"transactions":9,"vwap":905},"2025-06-06",99200,{"date":1850,"open":501,"high":1851,"low":501,"close":686,"change":477,"percent_change":698,"volume":1852,"transactions":9,"vwap":686},"2025-06-05",9.141,89200,{"date":1854,"open":493,"high":484,"low":1855,"close":447,"change":189,"percent_change":1365,"volume":1856,"transactions":9,"vwap":447},"2025-06-04",8.825,128500,{"date":1858,"open":616,"high":653,"low":530,"close":657,"change":477,"percent_change":624,"volume":1859,"transactions":9,"vwap":657},"2025-06-03",107600,{"date":1861,"open":630,"high":630,"low":616,"close":531,"change":199,"percent_change":540,"volume":650,"transactions":9,"vwap":531},"2025-06-02",{"date":1863,"open":1510,"high":1406,"low":576,"close":507,"change":331,"percent_change":1864,"volume":1865,"transactions":9,"vwap":507},"2025-05-30",-1.73,200700,{"date":1867,"open":641,"high":1503,"low":641,"close":1175,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1175},"2025-05-29",0.18,1.98,171500,{"date":1872,"open":692,"high":1408,"low":1873,"close":681,"change":381,"percent_change":1874,"volume":1875,"transactions":9,"vwap":681},"2025-05-28",9.055,-1.09,104300,{"date":1877,"open":1426,"high":1470,"low":1151,"close":546,"change":189,"percent_change":1365,"volume":1878,"transactions":9,"vwap":546},"2025-05-27",216400,{"date":1880,"open":578,"high":1881,"low":1390,"close":906,"change":477,"percent_change":232,"volume":1882,"transactions":9,"vwap":906},"2025-05-23",9.263,120700,{"date":1884,"open":1414,"high":1480,"low":686,"close":507,"change":1336,"percent_change":1885,"volume":1886,"transactions":9,"vwap":507},"2025-05-22",-6.18,291800,{"date":1888,"open":1889,"high":1890,"low":1540,"close":1569,"change":251,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1569},"2025-05-21",9.99,10.033,-3.48,409200,{"date":1894,"open":1895,"high":1896,"low":1659,"close":1897,"change":515,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-05-20",10.11,10.21,10.06,-0.49,241300,{"date":1901,"open":1659,"high":1902,"low":1903,"close":1895,"change":108,"percent_change":829,"volume":1904,"transactions":9,"vwap":1895},"2025-05-19",10.2,9.97,218800,{"date":1906,"open":177,"high":177,"low":1907,"close":1601,"change":515,"percent_change":262,"volume":1908,"transactions":9,"vwap":1601},"2025-05-16",10.04,168300,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":424,"percent_change":846,"volume":1914,"transactions":9,"vwap":1913},"2025-05-15",10.17,10.07,10.1,104500,{"date":1916,"open":1599,"high":1917,"low":1912,"close":1918,"change":515,"percent_change":1898,"volume":1919,"transactions":9,"vwap":1918},"2025-05-14",10.24,10.12,125700,{"date":1921,"open":1902,"high":1922,"low":1591,"close":1911,"change":476,"percent_change":800,"volume":1923,"transactions":9,"vwap":1911},"2025-05-13",10.25,340000,{"date":1925,"open":1911,"high":1911,"low":1659,"close":1926,"change":108,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-05-12",10.16,0.59,95300,{"date":1930,"open":1931,"high":1932,"low":1593,"close":1913,"change":913,"percent_change":1131,"volume":1933,"transactions":9,"vwap":1913},"2025-05-09",9.94,10.14,119700,{"date":1935,"open":1640,"high":1936,"low":1640,"close":1652,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1652},"2025-05-08",9.976,0.2,2.06,85500,{"date":1941,"open":1574,"high":1551,"low":1557,"close":1552,"change":424,"percent_change":1184,"volume":663,"transactions":9,"vwap":1552},"2025-05-07",{"date":1943,"open":1524,"high":1551,"low":1484,"close":1574,"change":189,"percent_change":994,"volume":1944,"transactions":9,"vwap":1574},"2025-05-06",83300,{"date":1946,"open":1557,"high":1600,"low":1406,"close":1617,"change":458,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1617},"2025-05-05",2.41,141600,{"date":1950,"open":1765,"high":1530,"low":1951,"close":1524,"change":108,"percent_change":1952,"volume":1011,"transactions":9,"vwap":1524},"2025-05-02",9.439,0.63,{"date":1954,"open":1484,"high":1485,"low":1495,"close":1478,"change":587,"percent_change":1487,"volume":1955,"transactions":9,"vwap":1478},"2025-05-01",81700,{"date":1957,"open":1639,"high":1725,"low":646,"close":1413,"change":925,"percent_change":450,"volume":1958,"transactions":9,"vwap":1413},"2025-04-30",155000,{"date":1960,"open":1406,"high":1622,"low":646,"close":1611,"change":1937,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1611},"2025-04-29",2.13,138600,{"date":1964,"open":720,"high":1611,"low":1286,"close":1501,"change":67,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1501},"2025-04-28",10.61,252500,{"date":1968,"open":728,"high":728,"low":320,"close":439,"change":261,"percent_change":1969,"volume":1962,"transactions":9,"vwap":439},"2025-04-25",-0.47,{"date":1971,"open":423,"high":754,"low":388,"close":421,"change":271,"percent_change":1972,"volume":1973,"transactions":9,"vwap":421},"2025-04-24",0.83,37200,{"date":1975,"open":851,"high":607,"low":1024,"close":396,"change":477,"percent_change":1454,"volume":1976,"transactions":9,"vwap":396},"2025-04-23",63900,{"date":182,"open":279,"high":1978,"low":1979,"close":398,"change":1868,"percent_change":1980,"volume":1608,"transactions":9,"vwap":398},8.345,8.088,2.21]