[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTX":3,"homepage-market-summary":30,"stock-historical-IMTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMTX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Immatics N.V. Ordinary Shares","Nasdaq",null,"Common Stock","Immatics NV is a clinical-stage biotechnology company engaged in the research and development of T-cell redirecting immunotherapies for the treatment of cancer patients. The company earns revenue through strategic collaboration agreements with third-party pharmaceutical and biotechnology companies. The company derives its maximum revenue from United States.","407",false,{"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},7.73,7.57,7.85,7.47,7.59,0.14,1.84,545521.865523,9209,7.6907,12.41,7.4,551179.1198589641,6.6,1962,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3.94,594538,217006459.0846,71.4,"2025-04-23",[183,184,193,203,212,222,232,242,253,263,273,282,292,302,312,320,328,338,349,360,371,381,392,403,413,423,433,442,451,461,470,479,490,499,509,517,525,534,542,552,559,568,577,586,596,602,610,618,628,637,647,655,663,672,679,686,691,695,700,706,711,717,723,730,738,745,752,759,767,772,779,788,796,801,805,811,816,821,827,832,837,842,847,852,858,866,874,882,891,899,906,912,921,928,936,942,949,957,963,970,979,983,992,998,1003,1009,1017,1022,1028,1033,1038,1047,1050,1056,1063,1068,1076,1080,1084,1090,1094,1098,1106,1112,1118,1123,1127,1131,1137,1142,1148,1153,1159,1164,1170,1175,1178,1182,1185,1190,1196,1202,1206,1211,1219,1225,1230,1234,1239,1243,1248,1253,1259,1263,1268,1275,1279,1285,1290,1295,1300,1304,1308,1313,1319,1325,1329,1334,1339,1343,1347,1351,1357,1361,1366,1371,1376,1380,1384,1388,1393,1397,1402,1407,1412,1416,1421,1425,1429,1434,1438,1444,1448,1452,1458,1464,1467,1472,1477,1481,1485,1489,1492,1495,1498,1501,1506,1510,1515,1521,1525,1528,1533,1536,1541,1547,1551,1555,1559,1565,1569,1574,1578,1583,1589,1594,1599,1602,1607,1612,1617,1623,1628,1632,1636,1641,1647,1650,1654,1660,1665,1670,1675,1679,1685,1689,1693,1697,1701,1706,1710,1714,1718,1723,1728,1734,1740,1746,1754,1762,1769,1777,1785,1793,1800,1807,1815,1821,1827,1831,1836,1842,1848,1854,1860,1869,1876,1882,1889,1896,1903,1909,1913,1916,1920,1928,1935,1941,1948,1954,1960,1965,1969,1974,1980,1985,1990,1996,2001,2005,2012,2018,2022,2027,2033,2037,2042,2046,2051,2057,2062,2067,2071,2075,2081,2089,2094,2099,2106,2112,2115,2120,2124,2128,2133,2138,2143,2146,2150,2155,2160,2163,2168,2174,2179,2183,2187,2192,2197,2202,2207,2214,2220,2226,2231,2237,2241,2247,2254,2261,2269,2276,2281,2286,2293,2299,2304,2307,2311,2316,2321,2327,2332,2338,2343],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":26,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",8.56,8.57,-0.85,-10.07,1256980.715434,13033,7.6841,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":141,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",8.72,8.845,8.43,8.44,-3.87,639726.484131,6408,8.5857,{"date":204,"open":186,"high":205,"low":197,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",9.16,8.78,0.22,2.57,1898932.794531,10506,8.7933,{"date":213,"open":214,"high":215,"low":216,"close":186,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",8.5,8.695,8.3901,0.06,0.71,644378.796439,7872,8.5825,{"date":223,"open":224,"high":225,"low":226,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",8.35,8.59,8.2,0.13,1.55,1467544.978533,9264,8.4607,{"date":233,"open":234,"high":214,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",8.39,8.25,8.37,0.04,0.48,378843.627551,6575,8.3908,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",8.52,8.571,8.06,8.33,-0.27,-3.14,2372896.205397,12022,8.2335,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":248,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",8.8,8.89,8.575,8.6,-3.04,384171.293146,5940,8.6508,{"date":264,"open":265,"high":256,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",8.77,8.71,8.87,0.15,1.72,501599.300584,4479,8.8205,{"date":274,"open":275,"high":267,"low":276,"close":195,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",8.76,8.58,0.1,1.16,305398.090627,3971,8.7206,{"date":283,"open":275,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",8.855,8.48,8.62,-0.2,-2.27,759924.74882,5634,8.5768,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":53,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",8.97,9.04,8.74,8.82,2.08,427726.493622,5293,8.882,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":237,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",8.65,8.88,8.545,8.64,0.47,711875.444971,7109,8.6915,{"date":313,"open":225,"high":265,"low":314,"close":258,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",8.335,-0.02,-0.23,355777.489766,5976,8.5524,{"date":321,"open":255,"high":322,"low":225,"close":286,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",8.806,-0.17,-1.93,378590.620881,7358,8.6639,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":237,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",8.84,8.921,8.535,8.79,0.46,527249.315904,7144,8.723,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",9.02,9.09,8.655,8.75,-0.36,-3.95,798772.744262,8782,8.8698,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",9.38,9.555,9.085,9.11,-0.33,-3.5,326082.643562,4823,9.2211,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",9.37,9.515,9.31,9.44,-0.12,-1.26,699515.336487,6329,9.4008,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":277,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",9.34,9.57,9.3,9.56,1.06,497160.874854,4889,9.4451,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",9.53,9.69,9.26,9.46,-0.04,-0.42,494337.443868,5311,9.4349,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",9.47,9.7234,9.295,9.5,0.07,0.74,736108.233048,7647,9.4573,{"date":404,"open":351,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",9.6,9.23,9.43,-0.1,-1.05,607115.700025,6612,9.4115,{"date":414,"open":415,"high":416,"low":417,"close":383,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",9.36,9.55,9.2309,0.08,0.85,725254.632323,7353,9.4209,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":131,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",9.68,9.89,9.32,9.45,0.96,1094155.743848,8623,9.5617,{"date":434,"open":415,"high":435,"low":436,"close":415,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",9.48,9.1766,-0.07,-0.74,743417.436066,5653,9.3522,{"date":443,"open":444,"high":445,"low":294,"close":407,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",9.22,9.465,0.19,2.06,777957.047865,7595,9.2743,{"date":452,"open":453,"high":454,"low":295,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",9.59,9.75,9.24,0.55,6.33,1062766.438768,12321,9.2989,{"date":462,"open":463,"high":464,"low":186,"close":465,"change":88,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",8.86,8.905,8.69,-2.69,338149.104321,4928,8.7072,{"date":471,"open":258,"high":472,"low":258,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",9.0499,8.93,0.38,4.44,611317.239798,7094,8.8989,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",9.12,9.13,8.4,8.55,-0.7,-7.57,474642.714278,5875,8.6532,{"date":491,"open":492,"high":364,"low":340,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",9.28,9.25,0.16,1.76,592606.279407,7342,9.1842,{"date":500,"open":501,"high":502,"low":503,"close":341,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",9.06,9.29,8.83,-0.16,-1.73,979945.946176,9514,9.0572,{"date":510,"open":362,"high":376,"low":511,"close":493,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",9.2,-0.19,-2.01,1061451.17609,10400,9.2988,{"date":518,"open":425,"high":425,"low":519,"close":365,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",9.39,-0.15,-1.56,336961.710729,5924,9.4632,{"date":526,"open":527,"high":528,"low":529,"close":453,"change":366,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",9.71,9.98,9.535,-1.24,265435.82795,4241,9.641,{"date":535,"open":536,"high":537,"low":453,"close":527,"change":387,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",9.79,9.91,-0.41,180141.659778,4037,9.7349,{"date":543,"open":544,"high":545,"low":546,"close":454,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",9.76,9.86,9.52,0.03,0.31,256478.530873,3793,9.7091,{"date":553,"open":554,"high":545,"low":405,"close":555,"change":398,"percent_change":106,"volume":556,"transactions":557,"vwap":558},"2026-08-10",9.66,9.72,238247.31633,3724,9.7321,{"date":560,"open":376,"high":537,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",9.475,9.65,0.23,2.44,298489.943643,3754,9.5776,{"date":569,"open":545,"high":570,"low":351,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",9.8711,9.42,-0.35,-3.58,306288.752266,4178,9.6278,{"date":578,"open":579,"high":536,"low":205,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",9.4,9.77,0.39,4.16,676091.685044,7501,9.5085,{"date":587,"open":588,"high":589,"low":590,"close":351,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",9.08,9.415,9.045,0.36,3.99,442261.582461,4365,9.259,{"date":597,"open":286,"high":598,"low":236,"close":340,"change":591,"percent_change":582,"volume":599,"transactions":600,"vwap":601},"2026-08-03",9.055,257445.897682,5777,8.9306,{"date":603,"open":511,"high":511,"low":257,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",8.66,-0.54,-5.87,211635.311894,4921,8.7279,{"date":611,"open":612,"high":374,"low":613,"close":511,"change":72,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",9.05,8.915,2.34,1607924.465594,6973,9.314,{"date":619,"open":620,"high":354,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",8.68,8.51,8.99,0.255,2.92,433922.780749,6738,8.8484,{"date":629,"open":186,"high":343,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",8.17,8.735,0.105,1.22,534989.569103,6856,8.4076,{"date":638,"open":639,"high":428,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",9.19,8.61,8.63,-0.45,-4.96,453191.745822,5802,8.9589,{"date":648,"open":427,"high":427,"low":649,"close":588,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",9.01,-0.21,-2.26,290487.682408,2978,9.0853,{"date":656,"open":340,"high":657,"low":658,"close":502,"change":659,"percent_change":136,"volume":660,"transactions":661,"vwap":662},"2026-07-23",9.4075,9,0.12,352455.179558,4701,9.256,{"date":664,"open":665,"high":397,"low":666,"close":667,"change":88,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",9.265,9.07,9.17,-2.55,249734.498833,4202,9.1733,{"date":673,"open":406,"high":561,"low":444,"close":674,"change":53,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",9.41,1.95,157465.830193,2727,9.3856,{"date":680,"open":405,"high":681,"low":511,"close":406,"change":344,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",9.625,-3.75,173314.112784,3314,9.2903,{"date":687,"open":639,"high":688,"low":639,"close":453,"change":446,"percent_change":689,"volume":690,"transactions":9,"vwap":453},"2026-07-17",9.84,2.02,401100,{"date":692,"open":386,"high":546,"low":693,"close":579,"change":437,"percent_change":438,"volume":694,"transactions":9,"vwap":579},"2026-07-16",9.14,343300,{"date":696,"open":351,"high":697,"low":444,"close":394,"change":659,"percent_change":698,"volume":699,"transactions":9,"vwap":394},"2026-07-15",9.545,1.28,477300,{"date":701,"open":493,"high":365,"low":702,"close":703,"change":659,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",9.1,9.35,1.3,194600,{"date":707,"open":383,"high":708,"low":511,"close":406,"change":642,"percent_change":709,"volume":710,"transactions":9,"vwap":406},"2026-07-13",9.7,-4.65,178900,{"date":712,"open":713,"high":713,"low":579,"close":425,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":425},"2026-07-10",9.92,-0.28,-2.81,264100,{"date":718,"open":719,"high":720,"low":536,"close":721,"change":315,"percent_change":287,"volume":722,"transactions":9,"vwap":721},"2026-07-09",9.99,10.1,9.96,280600,{"date":724,"open":725,"high":726,"low":727,"close":528,"change":714,"percent_change":728,"volume":729,"transactions":9,"vwap":528},"2026-07-08",10.71,10.886,9.85,-2.73,448800,{"date":731,"open":720,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",10.36,9.825,10.26,0.27,2.7,401300,{"date":739,"open":740,"high":741,"low":742,"close":719,"change":237,"percent_change":743,"volume":744,"transactions":9,"vwap":719},"2026-07-06",9.95,10.38,9.915,0.4,837200,{"date":746,"open":747,"high":748,"low":749,"close":740,"change":277,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-07-02",9.97,10.34,9.67,1.02,440400,{"date":753,"open":754,"high":755,"low":756,"close":727,"change":714,"percent_change":757,"volume":758,"transactions":9,"vwap":727},"2026-07-01",10.04,10.19,9.78,-2.76,270400,{"date":760,"open":761,"high":762,"low":416,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",9.64,10.32,10.13,0.57,5.96,753500,{"date":768,"open":453,"high":769,"low":502,"close":376,"change":237,"percent_change":770,"volume":771,"transactions":9,"vwap":376},"2026-06-29",9.73,0.42,331300,{"date":773,"open":774,"high":769,"low":775,"close":546,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":546},"2026-06-26",9.33,9.27,-0.005,-0.05,228300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",10.02,10.27,9.51,9.525,-0.495,-4.94,289800,{"date":789,"open":790,"high":791,"low":792,"close":781,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":781},"2026-06-24",9.9,10.11,9.8,0.11,1.11,675900,{"date":797,"open":708,"high":798,"low":708,"close":537,"change":227,"percent_change":799,"volume":800,"transactions":9,"vwap":537},"2026-06-23",10.22,1.33,347300,{"date":802,"open":740,"high":763,"low":708,"close":756,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":756},"2026-06-22",0,553600,{"date":806,"open":580,"high":528,"low":807,"close":756,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":756},"2026-06-18",9.62,0.26,2.73,438400,{"date":812,"open":658,"high":749,"low":658,"close":546,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":546},"2026-06-17",0.43,4.73,293000,{"date":817,"open":571,"high":818,"low":501,"close":341,"change":141,"percent_change":819,"volume":820,"transactions":9,"vwap":341},"2026-06-16",9.49,-3.61,208600,{"date":822,"open":823,"high":749,"low":774,"close":407,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":407},"2026-06-15",9.58,0.05,0.53,163400,{"date":828,"open":588,"high":435,"low":612,"close":351,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":351},"2026-06-12",0.32,3.53,376700,{"date":833,"open":834,"high":588,"low":206,"close":501,"change":446,"percent_change":835,"volume":836,"transactions":9,"vwap":501},"2026-06-11",8.85,2.14,236600,{"date":838,"open":341,"high":427,"low":275,"close":267,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":267},"2026-06-10",-0.29,-3.17,360800,{"date":843,"open":579,"high":383,"low":622,"close":205,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":205},"2026-06-09",-0.06,-0.65,596100,{"date":848,"open":713,"high":754,"low":511,"close":444,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":444},"2026-06-08",-0.57,-5.82,339700,{"date":853,"open":763,"high":763,"low":854,"close":536,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":536},"2026-06-05",9.54,-0.39,-3.83,1129300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":88,"volume":865,"transactions":9,"vwap":863},"2026-06-04",10.25,10.61,10.175,10.18,-0.025,456100,{"date":867,"open":868,"high":869,"low":708,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",10.17,10.21,10.205,0.165,1.64,547200,{"date":875,"open":876,"high":877,"low":878,"close":754,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":754},"2026-06-02",10.99,11.08,9.81,-1.1,-9.87,2123300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",11.73,11.769,10.89,11.14,-0.37,-3.21,636500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":217,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",11.48,11.52,11.22,11.51,0.52,430300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":217,"percent_change":825,"volume":905,"transactions":9,"vwap":904},"2026-05-28",11.39,11.545,11.385,11.45,142300,{"date":907,"open":887,"high":908,"low":909,"close":901,"change":167,"percent_change":910,"volume":911,"transactions":9,"vwap":901},"2026-05-27",11.55,10.875,1.79,504500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",11.68,11.727,11,11.19,-0.43,-3.7,670000,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":101,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-22",11.09,11.86,11.62,5.06,461700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":504,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-21",11.12,11.36,10.96,11.06,-1.43,408300,{"date":937,"open":938,"high":939,"low":938,"close":895,"change":897,"percent_change":940,"volume":941,"transactions":9,"vwap":895},"2026-05-20",10.64,11.57,4.86,644600,{"date":943,"open":944,"high":945,"low":863,"close":946,"change":418,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-19",10.46,10.775,10.7,0.75,668600,{"date":950,"open":951,"high":916,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-18",10.87,10.5,10.62,-0.25,-2.3,680300,{"date":958,"open":959,"high":960,"low":725,"close":951,"change":961,"percent_change":466,"volume":962,"transactions":9,"vwap":951},"2026-05-15",11.1,11.21,-0.3,358300,{"date":964,"open":951,"high":965,"low":966,"close":967,"change":474,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-14",11.433,10.69,11.17,3.52,308900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-13",11.29,11.3,10.51,10.79,-0.6,-5.27,1524100,{"date":980,"open":893,"high":894,"low":887,"close":901,"change":520,"percent_change":981,"volume":982,"transactions":9,"vwap":901},"2026-05-12",-1.3,483100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-11",11.4,11.94,11.391,11.54,0.17,1.5,519100,{"date":993,"open":994,"high":995,"low":877,"close":996,"change":563,"percent_change":447,"volume":997,"transactions":9,"vwap":996},"2026-05-08",11.13,11.49,11.37,376100,{"date":999,"open":1000,"high":908,"low":1001,"close":887,"change":888,"percent_change":889,"volume":1002,"transactions":9,"vwap":887},"2026-05-07",11.41,11.02,735700,{"date":1004,"open":933,"high":1005,"low":1006,"close":896,"change":101,"percent_change":1007,"volume":1008,"transactions":9,"vwap":896},"2026-05-06",11.67,10.82,5.11,747900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":512,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",11.2,11.53,10.86,10.95,-1.71,640200,{"date":1018,"open":1019,"high":917,"low":938,"close":887,"change":116,"percent_change":1020,"volume":1021,"transactions":9,"vwap":887},"2026-05-04",10.75,3.24,536600,{"date":1023,"open":1024,"high":895,"low":1025,"close":975,"change":287,"percent_change":1026,"volume":1027,"transactions":9,"vwap":975},"2026-05-01",10.92,10.565,-1.82,210500,{"date":1029,"open":1030,"high":893,"low":1014,"close":876,"change":650,"percent_change":1031,"volume":1032,"transactions":9,"vwap":876},"2026-04-30",11.43,-1.88,702000,{"date":1034,"open":894,"high":1035,"low":916,"close":1011,"change":855,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1011},"2026-04-29",11.649,-3.36,278500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",11.35,11.645,11.32,11.59,0.24,2.11,209900,{"date":1048,"open":985,"high":1049,"low":973,"close":1040,"change":803,"percent_change":803,"volume":962,"transactions":9,"vwap":1040},"2026-04-27",11.65,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1040,"change":167,"percent_change":910,"volume":1055,"transactions":9,"vwap":1040},"2026-04-24",11.15,11.44,10.88,246700,{"date":1057,"open":1058,"high":973,"low":1059,"close":1052,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-04-23",11.27,10.97,-0.11,-0.98,364900,{"date":1064,"open":973,"high":973,"low":1065,"close":1066,"change":418,"percent_change":111,"volume":1067,"transactions":9,"vwap":1066},"2026-04-22",11.11,11.26,180600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":437,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",11.25,11.285,10.965,11.18,-0.62,282100,{"date":1077,"open":923,"high":972,"low":1078,"close":1070,"change":418,"percent_change":111,"volume":1079,"transactions":9,"vwap":1070},"2026-04-20",10.8,289000,{"date":1081,"open":959,"high":973,"low":916,"close":967,"change":1082,"percent_change":1083,"volume":962,"transactions":9,"vwap":967},"2026-04-17",0.3,2.76,{"date":1085,"open":1024,"high":1059,"low":1086,"close":951,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":951},"2026-04-16",10.575,-0.13,-1.18,160800,{"date":1091,"open":886,"high":959,"low":1092,"close":916,"change":824,"percent_change":334,"volume":1093,"transactions":9,"vwap":916},"2026-04-15",10.81,322200,{"date":1095,"open":951,"high":959,"low":1096,"close":1014,"change":418,"percent_change":399,"volume":1097,"transactions":9,"vwap":1014},"2026-04-14",10.74,247500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":951,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":951},"2026-04-13",10.43,10.9,10.42,0.44,4.22,311800,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1100,"change":316,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-04-10",10.73,10.35,-2.16,203600,{"date":1113,"open":1114,"high":1078,"low":1114,"close":1115,"change":227,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",10.45,10.66,1.23,356700,{"date":1119,"open":946,"high":1006,"low":798,"close":1120,"change":1121,"percent_change":809,"volume":1122,"transactions":9,"vwap":1120},"2026-04-08",10.53,0.28,406700,{"date":1124,"open":869,"high":732,"low":713,"close":860,"change":844,"percent_change":1125,"volume":1126,"transactions":9,"vwap":860},"2026-04-07",-0.58,294300,{"date":1128,"open":1102,"high":938,"low":869,"close":1129,"change":387,"percent_change":855,"volume":1130,"transactions":9,"vwap":1129},"2026-04-06",10.31,368500,{"date":1132,"open":756,"high":1133,"low":756,"close":1109,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1109},"2026-04-02",10.655,0.34,3.4,440100,{"date":1138,"open":721,"high":1100,"low":554,"close":1139,"change":989,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",10.01,1.73,303300,{"date":1143,"open":823,"high":1144,"low":374,"close":688,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":688},"2026-03-31",9.94,0.54,5.81,190100,{"date":1149,"open":674,"high":1150,"low":455,"close":375,"change":437,"percent_change":1151,"volume":1152,"transactions":9,"vwap":375},"2026-03-30",9.485,-0.75,186900,{"date":1154,"open":384,"high":1155,"low":375,"close":362,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":362},"2026-03-27",9.82,-0.4,-4.09,313100,{"date":1160,"open":1161,"high":1162,"low":1161,"close":580,"change":547,"percent_change":548,"volume":1163,"transactions":9,"vwap":580},"2026-03-26",9.61,10.025,335600,{"date":1165,"open":373,"high":1166,"low":373,"close":1167,"change":1145,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",10,9.74,5.87,807700,{"date":1171,"open":365,"high":546,"low":482,"close":511,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":511},"2026-03-24",-0.31,-3.26,981300,{"date":1176,"open":1161,"high":384,"low":511,"close":783,"change":418,"percent_change":419,"volume":1177,"transactions":9,"vwap":783},"2026-03-23",438300,{"date":1179,"open":454,"high":727,"low":774,"close":407,"change":714,"percent_change":1180,"volume":1181,"transactions":9,"vwap":407},"2026-03-20",-2.88,224400,{"date":1183,"open":415,"high":544,"low":415,"close":527,"change":547,"percent_change":548,"volume":1184,"transactions":9,"vwap":527},"2026-03-19",584200,{"date":1186,"open":1187,"high":528,"low":783,"close":425,"change":520,"percent_change":1188,"volume":1189,"transactions":9,"vwap":425},"2026-03-18",9.83,-1.53,275300,{"date":1191,"open":580,"high":1192,"low":1193,"close":1187,"change":1194,"percent_change":167,"volume":1195,"transactions":9,"vwap":1187},"2026-03-17",9.981,9.63,0.02,170500,{"date":1197,"open":365,"high":1198,"low":1199,"close":878,"change":764,"percent_change":1200,"volume":1201,"transactions":9,"vwap":878},"2026-03-16",10.29,9.385,6.17,813100,{"date":1203,"open":546,"high":1187,"low":482,"close":455,"change":323,"percent_change":1204,"volume":1205,"transactions":9,"vwap":455},"2026-03-13",-1.81,259400,{"date":1207,"open":688,"high":1208,"low":444,"close":674,"change":1074,"percent_change":1209,"volume":1210,"transactions":9,"vwap":674},"2026-03-12",10.08,-6.18,384900,{"date":1212,"open":1213,"high":1214,"low":721,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-11",10.4,10.6,10.03,-0.47,-4.48,4275600,{"date":1220,"open":383,"high":1221,"low":383,"close":952,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":952},"2026-03-10",10.625,0.5,5,918200,{"date":1226,"open":708,"high":1227,"low":708,"close":1166,"change":20,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1166},"2026-03-09",10.255,1.42,493700,{"date":1231,"open":721,"high":798,"low":1167,"close":545,"change":839,"percent_change":1232,"volume":1233,"transactions":9,"vwap":545},"2026-03-06",-2.86,223900,{"date":1235,"open":1109,"high":1109,"low":528,"close":1236,"change":1237,"percent_change":839,"volume":1238,"transactions":9,"vwap":1236},"2026-03-05",10.15,-0.03,237300,{"date":1240,"open":740,"high":1129,"low":376,"close":863,"change":1134,"percent_change":1241,"volume":1242,"transactions":9,"vwap":863},"2026-03-04",3.46,414900,{"date":1244,"open":425,"high":1245,"low":519,"close":688,"change":520,"percent_change":1246,"volume":1247,"transactions":9,"vwap":688},"2026-03-03",10.218,-1.5,332100,{"date":1249,"open":1250,"high":944,"low":1144,"close":719,"change":572,"percent_change":1251,"volume":1252,"transactions":9,"vwap":719},"2026-03-02",10.09,-3.38,539100,{"date":1254,"open":1139,"high":1255,"low":1256,"close":748,"change":72,"percent_change":1257,"volume":1258,"transactions":9,"vwap":748},"2026-02-27",10.44,9.995,2.07,390200,{"date":1260,"open":869,"high":869,"low":756,"close":763,"change":504,"percent_change":1261,"volume":1262,"transactions":9,"vwap":763},"2026-02-26",-1.55,396200,{"date":1264,"open":1198,"high":952,"low":1265,"close":1198,"change":217,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1198},"2026-02-25",10.05,0.59,266100,{"date":1269,"open":747,"high":952,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-24",9.925,10.23,0.33,3.33,506100,{"date":1276,"open":1265,"high":782,"low":554,"close":790,"change":504,"percent_change":1277,"volume":1278,"transactions":9,"vwap":790},"2026-02-23",-1.59,276800,{"date":1280,"open":1250,"high":1281,"low":527,"close":1282,"change":88,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-20",10.41,10.06,-2.33,395700,{"date":1286,"open":1265,"high":1287,"low":454,"close":1288,"change":116,"percent_change":968,"volume":1289,"transactions":9,"vwap":1288},"2026-02-19",10.325,10.3,332000,{"date":1291,"open":1292,"high":1293,"low":792,"close":740,"change":1194,"percent_change":167,"volume":1294,"transactions":9,"vwap":740},"2026-02-18",9.88,10.24,511300,{"date":1296,"open":454,"high":721,"low":749,"close":1297,"change":131,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-17",9.93,0.91,279800,{"date":1301,"open":747,"high":860,"low":756,"close":688,"change":844,"percent_change":1302,"volume":1303,"transactions":9,"vwap":688},"2026-02-13",-0.61,182700,{"date":1305,"open":1129,"high":1102,"low":1193,"close":790,"change":572,"percent_change":1306,"volume":1307,"transactions":9,"vwap":790},"2026-02-12",-3.41,222900,{"date":1309,"open":1310,"high":1198,"low":562,"close":860,"change":829,"percent_change":1311,"volume":1312,"transactions":9,"vwap":860},"2026-02-11",10.165,3.22,337300,{"date":1314,"open":1315,"high":1316,"low":545,"close":1297,"change":888,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1297},"2026-02-10",10.33,10.49,-3.59,904000,{"date":1320,"open":761,"high":1321,"low":1322,"close":1288,"change":157,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1288},"2026-02-09",10.355,9.425,6.96,561000,{"date":1326,"open":463,"high":454,"low":266,"close":1193,"change":377,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1193},"2026-02-06",12.37,485100,{"date":1330,"open":502,"high":397,"low":484,"close":187,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":187},"2026-02-05",-0.77,-8.24,426300,{"date":1335,"open":1166,"high":1166,"low":1336,"close":373,"change":1302,"percent_change":1337,"volume":1338,"transactions":9,"vwap":373},"2026-02-04",9.15,-6.13,211300,{"date":1340,"open":1282,"high":1341,"low":708,"close":740,"change":387,"percent_change":1156,"volume":1342,"transactions":9,"vwap":740},"2026-02-03",10.55,368200,{"date":1344,"open":386,"high":720,"low":351,"close":719,"change":1103,"percent_change":1345,"volume":1346,"transactions":9,"vwap":719},"2026-02-02",4.61,434500,{"date":1348,"open":416,"high":1187,"low":365,"close":416,"change":989,"percent_change":1349,"volume":1350,"transactions":9,"vwap":416},"2026-01-30",1.81,571500,{"date":1352,"open":425,"high":1353,"low":427,"close":351,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":351},"2026-01-29",9.815,-0.32,-3.3,371800,{"date":1358,"open":781,"high":720,"low":823,"close":708,"change":839,"percent_change":1359,"volume":1360,"transactions":9,"vwap":708},"2026-01-28",-2.9,249400,{"date":1362,"open":527,"high":1363,"low":425,"close":719,"change":808,"percent_change":1364,"volume":1365,"transactions":9,"vwap":719},"2026-01-27",10.07,2.67,206100,{"date":1367,"open":1187,"high":1368,"low":362,"close":769,"change":1369,"percent_change":1026,"volume":1370,"transactions":9,"vwap":769},"2026-01-26",9.87,-0.18,276600,{"date":1372,"open":720,"high":1373,"low":544,"close":537,"change":88,"percent_change":1374,"volume":1375,"transactions":9,"vwap":537},"2026-01-23",10.14,-2.36,285000,{"date":1377,"open":1282,"high":1321,"low":719,"close":1236,"change":989,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1236},"2026-01-22",1.7,372800,{"date":1381,"open":545,"high":1382,"low":555,"close":528,"change":793,"percent_change":794,"volume":1383,"transactions":9,"vwap":528},"2026-01-21",10.12,267000,{"date":1385,"open":761,"high":1373,"low":416,"close":1368,"change":237,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1368},"2026-01-20",0.41,284500,{"date":1389,"open":1144,"high":1373,"low":376,"close":1187,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1187},"2026-01-16",-0.09,-0.91,454200,{"date":1394,"open":426,"high":870,"low":1187,"close":713,"change":131,"percent_change":1395,"volume":1396,"transactions":9,"vwap":713},"2026-01-15",0.92,311600,{"date":1398,"open":579,"high":1144,"low":373,"close":1187,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1187},"2026-01-14",0.45,4.8,377500,{"date":1403,"open":1404,"high":428,"low":612,"close":351,"change":207,"percent_change":1405,"volume":1406,"transactions":9,"vwap":351},"2026-01-13",9.21,2.4,300500,{"date":1408,"open":693,"high":1409,"low":464,"close":205,"change":1410,"percent_change":1060,"volume":1411,"transactions":9,"vwap":205},"2026-01-12",9.356,-0.01,346300,{"date":1413,"open":674,"high":397,"low":481,"close":667,"change":520,"percent_change":1414,"volume":1415,"transactions":9,"vwap":667},"2026-01-09",-1.61,412300,{"date":1417,"open":792,"high":792,"low":1404,"close":427,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":427},"2026-01-08",-0.52,-5.28,412900,{"date":1422,"open":384,"high":755,"low":374,"close":688,"change":1044,"percent_change":1423,"volume":1424,"transactions":9,"vwap":688},"2026-01-07",2.5,517800,{"date":1426,"open":454,"high":1297,"low":376,"close":405,"change":520,"percent_change":1427,"volume":1428,"transactions":9,"vwap":405},"2026-01-06",-1.54,286200,{"date":1430,"open":1114,"high":1431,"low":482,"close":454,"change":485,"percent_change":1432,"volume":1433,"transactions":9,"vwap":454},"2026-01-05",10.566,-6.7,603100,{"date":1435,"open":974,"high":1101,"low":732,"close":1114,"change":777,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1114},"2026-01-02",-0.48,810400,{"date":1439,"open":1250,"high":1440,"low":1441,"close":952,"change":813,"percent_change":1442,"volume":1443,"transactions":9,"vwap":952},"2025-12-31",10.52,10.0050001,4.27,510800,{"date":1445,"open":791,"high":862,"low":790,"close":1363,"change":844,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1363},"2025-12-30",-0.59,238900,{"date":1449,"open":1373,"high":869,"low":426,"close":763,"change":1390,"percent_change":1450,"volume":1451,"transactions":9,"vwap":763},"2025-12-29",-0.88,183900,{"date":1453,"open":762,"high":1454,"low":1455,"close":798,"change":520,"percent_change":1456,"volume":1457,"transactions":9,"vwap":798},"2025-12-26",10.47,10.2,-1.45,162100,{"date":1459,"open":798,"high":952,"low":1460,"close":1461,"change":268,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-24",10.215,10.37,1.47,151000,{"date":1465,"open":860,"high":1315,"low":721,"close":798,"change":1087,"percent_change":367,"volume":1466,"transactions":9,"vwap":798},"2025-12-23",361500,{"date":1468,"open":1469,"high":1120,"low":1265,"close":1109,"change":418,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1109},"2025-12-22",10.28,0.78,451500,{"date":1473,"open":374,"high":732,"low":374,"close":782,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":782},"2025-12-19",0.7,7.31,1019700,{"date":1478,"open":719,"high":755,"low":546,"close":374,"change":572,"percent_change":1479,"volume":1480,"transactions":9,"vwap":374},"2025-12-18",-3.53,444900,{"date":1482,"open":1208,"high":1293,"low":1368,"close":713,"change":323,"percent_change":1483,"volume":1484,"transactions":9,"vwap":713},"2025-12-17",-1.68,700900,{"date":1486,"open":426,"high":1271,"low":426,"close":1250,"change":793,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1250},"2025-12-16",1.1,452300,{"date":1490,"open":791,"high":1129,"low":727,"close":528,"change":844,"percent_change":976,"volume":1491,"transactions":9,"vwap":528},"2025-12-15",686800,{"date":1493,"open":1382,"high":798,"low":1292,"close":754,"change":803,"percent_change":803,"volume":1494,"transactions":9,"vwap":754},"2025-12-12",238500,{"date":1496,"open":426,"high":763,"low":545,"close":754,"change":315,"percent_change":287,"volume":1497,"transactions":9,"vwap":754},"2025-12-11",639300,{"date":1499,"open":1382,"high":1288,"low":426,"close":1282,"change":315,"percent_change":287,"volume":1500,"transactions":9,"vwap":1282},"2025-12-10",536300,{"date":1502,"open":1271,"high":1503,"low":528,"close":1208,"change":287,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1208},"2025-12-09",10.416,-1.95,274300,{"date":1507,"open":863,"high":952,"low":454,"close":1469,"change":277,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1469},"2025-12-08",0.98,637000,{"date":1511,"open":932,"high":932,"low":537,"close":863,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":863},"2025-12-05",-1.69,-14.24,1649400,{"date":1516,"open":1315,"high":25,"low":528,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-04",11.87,1.53,14.8,1016400,{"date":1522,"open":426,"high":1440,"low":544,"close":748,"change":1399,"percent_change":1523,"volume":1524,"transactions":9,"vwap":748},"2025-12-03",4.55,258800,{"date":1526,"open":1293,"high":952,"low":1292,"close":426,"change":888,"percent_change":819,"volume":1527,"transactions":9,"vwap":426},"2025-12-02",408000,{"date":1529,"open":1316,"high":1530,"low":868,"close":734,"change":918,"percent_change":1531,"volume":1532,"transactions":9,"vwap":734},"2025-12-01",10.59,-4.02,438100,{"date":1534,"open":953,"high":916,"low":1315,"close":966,"change":418,"percent_change":947,"volume":1535,"transactions":9,"vwap":966},"2025-11-28",758000,{"date":1537,"open":1538,"high":1538,"low":1316,"close":861,"change":344,"percent_change":1539,"volume":1540,"transactions":9,"vwap":861},"2025-11-26",10.98,-3.28,641900,{"date":1542,"open":1543,"high":916,"low":1114,"close":1059,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1059},"2025-11-25",10.56,0.37,3.49,550100,{"date":1548,"open":798,"high":1101,"low":754,"close":1214,"change":743,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1214},"2025-11-24",3.92,626100,{"date":1552,"open":1208,"high":1281,"low":1553,"close":1455,"change":277,"percent_change":126,"volume":1554,"transactions":9,"vwap":1455},"2025-11-21",9.845,495000,{"date":1556,"open":1114,"high":1101,"low":1208,"close":720,"change":316,"percent_change":1557,"volume":1558,"transactions":9,"vwap":720},"2025-11-20",-2.23,434100,{"date":1560,"open":1255,"high":1561,"low":1562,"close":1315,"change":1563,"percent_change":277,"volume":1564,"transactions":9,"vwap":1315},"2025-11-19",10.65,10.125,0.01,597700,{"date":1566,"open":674,"high":1109,"low":693,"close":762,"change":419,"percent_change":1567,"volume":1568,"transactions":9,"vwap":762},"2025-11-18",8.98,732100,{"date":1570,"open":1469,"high":1469,"low":703,"close":394,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":394},"2025-11-17",-0.73,-7.16,555000,{"date":1575,"open":454,"high":1120,"low":527,"close":1455,"change":207,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1455},"2025-11-14",2.2,538600,{"date":1579,"open":953,"high":938,"low":1368,"close":528,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":528},"2025-11-13",-0.69,-6.47,867400,{"date":1584,"open":775,"high":1013,"low":406,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-12",10.67,1.48,16.1,1452400,{"date":1590,"open":1567,"high":415,"low":1591,"close":639,"change":494,"percent_change":1592,"volume":1593,"transactions":9,"vwap":639},"2025-11-11",8.92,1.77,476200,{"date":1595,"open":455,"high":703,"low":649,"close":1596,"change":315,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-10",9.03,-0.22,494300,{"date":1600,"open":295,"high":588,"low":465,"close":612,"change":1369,"percent_change":1504,"volume":1601,"transactions":9,"vwap":612},"2025-11-07",355900,{"date":1603,"open":1604,"high":492,"low":195,"close":406,"change":1605,"percent_change":1020,"volume":1606,"transactions":9,"vwap":406},"2025-11-06",8.94,0.29,442100,{"date":1608,"open":385,"high":1609,"low":463,"close":1604,"change":1172,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1604},"2025-11-05",9.405,-3.35,901200,{"date":1613,"open":386,"high":1614,"low":666,"close":493,"change":918,"percent_change":1615,"volume":1616,"transactions":9,"vwap":493},"2025-11-04",9.635,-4.44,689600,{"date":1618,"open":781,"high":1619,"low":397,"close":425,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":425},"2025-11-03",10.335,-0.51,-5,802600,{"date":1624,"open":1281,"high":1625,"low":1282,"close":755,"change":316,"percent_change":1626,"volume":1627,"transactions":9,"vwap":755},"2025-10-31",10.63,-2.21,582200,{"date":1629,"open":1288,"high":946,"low":869,"close":1102,"change":418,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1102},"2025-10-30",0.77,593800,{"date":1633,"open":952,"high":1585,"low":1634,"close":748,"change":315,"percent_change":512,"volume":1635,"transactions":9,"vwap":748},"2025-10-29",10.245,565600,{"date":1637,"open":1341,"high":1638,"low":860,"close":732,"change":1597,"percent_change":1639,"volume":1640,"transactions":9,"vwap":732},"2025-10-28",10.72,-2.08,360700,{"date":1642,"open":1109,"high":951,"low":1643,"close":1644,"change":743,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-27",10.275,10.58,3.93,483600,{"date":1648,"open":1198,"high":1255,"low":1236,"close":863,"change":803,"percent_change":803,"volume":1649,"transactions":9,"vwap":863},"2025-10-24",280100,{"date":1651,"open":863,"high":1315,"low":1208,"close":863,"change":824,"percent_change":1652,"volume":1653,"transactions":9,"vwap":863},"2025-10-23",0.49,907800,{"date":1655,"open":952,"high":1656,"low":1657,"close":763,"change":1156,"percent_change":1658,"volume":1659,"transactions":9,"vwap":763},"2025-10-22",10.605,9.985,-3.8,381800,{"date":1661,"open":1078,"high":1662,"low":952,"close":1120,"change":918,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1120},"2025-10-21",11.07,-3.92,570900,{"date":1666,"open":1166,"high":916,"low":537,"close":932,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":932},"2025-10-20",1.09,11.04,1369900,{"date":1671,"open":528,"high":1236,"low":1672,"close":1368,"change":355,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1368},"2025-10-17",9.717,-3.24,650100,{"date":1676,"open":916,"high":1070,"low":1250,"close":1455,"change":1677,"percent_change":850,"volume":1678,"transactions":9,"vwap":1455},"2025-10-16",-0.63,1124400,{"date":1680,"open":755,"high":1681,"low":755,"close":1682,"change":38,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-15",10.93,10.83,6.49,802100,{"date":1686,"open":790,"high":1213,"low":878,"close":868,"change":418,"percent_change":1687,"volume":1688,"transactions":9,"vwap":868},"2025-10-14",0.79,579900,{"date":1690,"open":952,"high":1096,"low":1282,"close":1250,"change":248,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1250},"2025-10-13",-2.61,1155600,{"date":1694,"open":1014,"high":1014,"low":1455,"close":732,"change":605,"percent_change":1695,"volume":1696,"transactions":9,"vwap":732},"2025-10-10",-4.95,1220000,{"date":1698,"open":741,"high":1699,"low":1208,"close":1101,"change":825,"percent_change":1007,"volume":1700,"transactions":9,"vwap":1101},"2025-10-09",10.94,2283800,{"date":1702,"open":579,"high":1703,"low":1704,"close":1461,"change":429,"percent_change":1455,"volume":1705,"transactions":9,"vwap":1461},"2025-10-08",10.415,9.315,2317400,{"date":1707,"open":674,"high":394,"low":1708,"close":674,"change":1194,"percent_change":72,"volume":1709,"transactions":9,"vwap":674},"2025-10-07",9.098,1258000,{"date":1711,"open":427,"high":854,"low":1712,"close":519,"change":1410,"percent_change":1060,"volume":1713,"transactions":9,"vwap":519},"2025-10-06",9.18,1121800,{"date":1715,"open":195,"high":571,"low":225,"close":579,"change":157,"percent_change":1716,"volume":1717,"transactions":9,"vwap":579},"2025-10-03",7.67,1397700,{"date":1719,"open":658,"high":354,"low":276,"close":1720,"change":248,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-02",8.73,-3,2011800,{"date":1724,"open":276,"high":1725,"low":244,"close":658,"change":238,"percent_change":1726,"volume":1727,"transactions":9,"vwap":658},"2025-10-01",9.248,5.63,1374700,{"date":1729,"open":1730,"high":640,"low":17,"close":244,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":244},"2025-09-30",7.88,0.61,7.71,1349200,{"date":1735,"open":1736,"high":1737,"low":15,"close":1738,"change":72,"percent_change":809,"volume":1739,"transactions":9,"vwap":1738},"2025-09-29",7.82,8.085,7.91,1073400,{"date":1741,"open":1742,"high":1732,"low":1742,"close":1743,"change":1744,"percent_change":444,"volume":1745,"transactions":9,"vwap":1743},"2025-09-26",7.1,7.7,0.65,571100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":714,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-25",7.23,7.25,6.9,7.05,-3.82,452500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":72,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-24",7.14,7.42,7.099,7.33,2.95,302300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":735,"percent_change":177,"volume":1768,"transactions":9,"vwap":1767},"2025-09-23",6.94,7.145,6.86,7.12,521900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":268,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-22",6.75,6.905,6.545,6.85,2.24,410700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":131,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-19",6.62,6.73,6.48,6.7,1.36,1371800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":807,"volume":1792,"transactions":9,"vwap":1790},"2025-09-18",6.2,6.76,6.18,6.61,0.58,505100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":547,"percent_change":1222,"volume":1799,"transactions":9,"vwap":1798},"2025-09-17",6.06,6.08,5.915,6.03,535800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1082,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-16",5.73,6,5.67,5.26,867200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":366,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-15",5.84,5.91,5.69,5.7,-2.06,932100,{"date":1816,"open":1817,"high":1803,"low":1818,"close":1819,"change":408,"percent_change":1512,"volume":1820,"transactions":9,"vwap":1819},"2025-09-12",5.89,5.75,5.82,699400,{"date":1822,"open":1823,"high":1803,"low":1823,"close":1824,"change":793,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-11",5.79,5.92,1.89,330200,{"date":1828,"open":1809,"high":1829,"low":1818,"close":1146,"change":1194,"percent_change":116,"volume":1830,"transactions":9,"vwap":1146},"2025-09-10",6.01,371200,{"date":1832,"open":1146,"high":1833,"low":1834,"close":1823,"change":315,"percent_change":141,"volume":1835,"transactions":9,"vwap":1823},"2025-09-09",5.83,5.68,295200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1146,"change":642,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1146},"2025-09-08",6.25,5.71,-7.19,574500,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1145,"percent_change":365,"volume":1847,"transactions":9,"vwap":1846},"2025-09-05",5.74,6.27,6.26,3222700,{"date":1849,"open":1850,"high":1802,"low":1851,"close":1852,"change":735,"percent_change":80,"volume":1853,"transactions":9,"vwap":1852},"2025-09-04",5.37,5.29,5.72,756600,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":793,"percent_change":447,"volume":1859,"transactions":9,"vwap":1858},"2025-09-03",5.36,5.64,5.45,549000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-02",5.13,5.57,5.05,5.34,0.25,4.91,1614700,{"date":1870,"open":1871,"high":1872,"low":1864,"close":1873,"change":512,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-29",5.25,5.28,5.09,-3.6,2563600,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1872,"change":366,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1872},"2025-08-28",5.52,5.24,-2.22,324900,{"date":1883,"open":1884,"high":1885,"low":1805,"close":1886,"change":824,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-27",5.31,5.56,5.4,0.93,610300,{"date":1890,"open":1805,"high":1891,"low":1892,"close":1893,"change":659,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-26",5.405,5.155,5.35,2.29,973700,{"date":1897,"open":1811,"high":1811,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-25",5.22,5.23,-0.46,-8.08,828300,{"date":1904,"open":1726,"high":1905,"low":1906,"close":1811,"change":217,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1811},"2025-08-22",5.793,5.6,1.07,302200,{"date":1910,"open":1911,"high":1804,"low":1878,"close":1726,"change":547,"percent_change":1145,"volume":1912,"transactions":9,"vwap":1726},"2025-08-21",5.59,187000,{"date":1914,"open":1911,"high":1726,"low":1915,"close":1906,"change":1563,"percent_change":53,"volume":1356,"transactions":9,"vwap":1906},"2025-08-20",5.42,{"date":1917,"open":1200,"high":1789,"low":1911,"close":1911,"change":1074,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1911},"2025-08-19",-9.98,545100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":366,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-18",6.36,6.473,6.02,6.21,-1.9,1268000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":457,"change":813,"percent_change":1933,"volume":1934,"transactions":9,"vwap":457},"2025-08-15",5.99,6.39,5.95,7.29,462100,{"date":1936,"open":1937,"high":1938,"low":1834,"close":1939,"change":287,"percent_change":1539,"volume":1940,"transactions":9,"vwap":1939},"2025-08-14",6.11,6.14,5.9,791300,{"date":1942,"open":1803,"high":1943,"low":1944,"close":1945,"change":1354,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-13",6.5,5.555,6.1,-4.98,3642500,{"date":1949,"open":1950,"high":1781,"low":1950,"close":1951,"change":418,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-12",6.31,6.42,1.26,198000,{"date":1955,"open":1937,"high":1781,"low":1956,"close":1957,"change":494,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-11",6.05,6.34,2.59,289100,{"date":1961,"open":1922,"high":1962,"low":1200,"close":1789,"change":1963,"percent_change":1880,"volume":1964,"transactions":9,"vwap":1789},"2025-08-08",6.47,-0.14,189900,{"date":1966,"open":1967,"high":1922,"low":1925,"close":1967,"change":315,"percent_change":1354,"volume":1968,"transactions":9,"vwap":1967},"2025-08-07",6.32,329900,{"date":1970,"open":1779,"high":1779,"low":1971,"close":1957,"change":1172,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1957},"2025-08-06",6.19,-4.66,352300,{"date":1975,"open":28,"high":1976,"low":1977,"close":1978,"change":237,"percent_change":1731,"volume":1979,"transactions":9,"vwap":1978},"2025-08-05",6.66,6.51,6.65,243100,{"date":1981,"open":1977,"high":1790,"low":1982,"close":1790,"change":227,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1790},"2025-08-04",6.4,2.01,268100,{"date":1986,"open":457,"high":1987,"low":1988,"close":1781,"change":547,"percent_change":308,"volume":1989,"transactions":9,"vwap":1781},"2025-08-01",6.57,6.29,386200,{"date":1991,"open":1992,"high":1771,"low":1993,"close":1994,"change":316,"percent_change":1995,"volume":873,"transactions":9,"vwap":1994},"2025-07-31",6.68,6.3,6.45,-3.44,{"date":1997,"open":1782,"high":1998,"low":1999,"close":1992,"change":824,"percent_change":947,"volume":2000,"transactions":9,"vwap":1992},"2025-07-30",6.803,6.63,371900,{"date":2002,"open":1976,"high":1782,"low":2003,"close":1999,"change":387,"percent_change":976,"volume":2004,"transactions":9,"vwap":1999},"2025-07-29",6.44,529500,{"date":2006,"open":1987,"high":2007,"low":2008,"close":2009,"change":793,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-28",6.74,6.52,6.67,1.68,392900,{"date":2013,"open":1781,"high":2014,"low":2015,"close":2014,"change":793,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-25",6.56,6.231,1.71,310600,{"date":2019,"open":1994,"high":2020,"low":1200,"close":1994,"change":803,"percent_change":803,"volume":2021,"transactions":9,"vwap":1994},"2025-07-24",6.505,330000,{"date":2023,"open":1798,"high":2024,"low":1932,"close":1994,"change":2025,"percent_change":225,"volume":2026,"transactions":9,"vwap":1994},"2025-07-23",6.565,0.51,542900,{"date":2028,"open":2029,"high":2030,"low":1852,"close":2031,"change":131,"percent_change":2032,"volume":1342,"transactions":9,"vwap":2031},"2025-07-22",5.85,5.98,5.94,1.54,{"date":2034,"open":1956,"high":1200,"low":1812,"close":2029,"change":520,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2029},"2025-07-21",-2.5,207700,{"date":2038,"open":2039,"high":2040,"low":2030,"close":1803,"change":650,"percent_change":1251,"volume":2041,"transactions":9,"vwap":1803},"2025-07-18",6.28,6.38,187800,{"date":2043,"open":2044,"high":1957,"low":2044,"close":1925,"change":418,"percent_change":136,"volume":2045,"transactions":9,"vwap":1925},"2025-07-17",6.09,312700,{"date":2047,"open":1803,"high":1971,"low":1803,"close":2048,"change":989,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-16",6.13,2.85,528300,{"date":2052,"open":2053,"high":1925,"low":2054,"close":765,"change":520,"percent_change":2055,"volume":2056,"transactions":9,"vwap":765},"2025-07-15",6.15,5.93,-2.45,217300,{"date":2058,"open":2031,"high":2053,"low":2059,"close":1937,"change":20,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1937},"2025-07-14",5.928,2.35,184400,{"date":2063,"open":1932,"high":1938,"low":1939,"close":2064,"change":1237,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-11",5.97,-0.5,480100,{"date":2068,"open":2054,"high":1200,"low":1852,"close":1803,"change":277,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1803},"2025-07-10",1.69,822500,{"date":2072,"open":1804,"high":1803,"low":1804,"close":1939,"change":1121,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1939},"2025-07-09",4.98,508200,{"date":2076,"open":1863,"high":1823,"low":2077,"close":2078,"change":2079,"percent_change":2032,"volume":2080,"transactions":9,"vwap":2078},"2025-07-08",5.566,5.62,0.085,386000,{"date":2082,"open":2083,"high":1804,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-07",5.66,5.5,5.535,-0.175,-3.06,393500,{"date":2090,"open":1812,"high":1823,"low":2091,"close":1839,"change":659,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1839},"2025-07-03",5.61,2.15,174200,{"date":2095,"open":1885,"high":1819,"low":2096,"close":1911,"change":824,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1911},"2025-07-02",5.51,0.9,319200,{"date":2100,"open":2101,"high":1857,"low":2102,"close":2103,"change":494,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-01",5.38,5.27,5.54,2.97,436200,{"date":2107,"open":2108,"high":2109,"low":1899,"close":2101,"change":777,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2101},"2025-06-30",5.43,5.49,-0.92,837700,{"date":2113,"open":1885,"high":1839,"low":1915,"close":2108,"change":504,"percent_change":1232,"volume":2114,"transactions":9,"vwap":2108},"2025-06-27",563300,{"date":2116,"open":2117,"high":1857,"low":1850,"close":1911,"change":227,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1911},"2025-06-26",5.46,2.38,805700,{"date":2121,"open":1915,"high":2122,"low":1884,"close":2117,"change":1194,"percent_change":1544,"volume":2123,"transactions":9,"vwap":2117},"2025-06-25",5.53,679700,{"date":2125,"open":2109,"high":1906,"low":1851,"close":2126,"change":1194,"percent_change":1544,"volume":2127,"transactions":9,"vwap":2126},"2025-06-24",5.44,1435300,{"date":2129,"open":2130,"high":1885,"low":1884,"close":1915,"change":512,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1915},"2025-06-23",5.55,-3.39,1165700,{"date":2134,"open":1932,"high":2135,"low":1885,"close":2091,"change":88,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2091},"2025-06-20",5.965,-4.1,709400,{"date":2139,"open":2048,"high":1838,"low":2140,"close":2029,"change":839,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2029},"2025-06-18",5.848,-4.72,589400,{"date":2144,"open":1795,"high":2040,"low":1956,"close":1938,"change":237,"percent_change":38,"volume":2145,"transactions":9,"vwap":1938},"2025-06-17",1406100,{"date":2147,"open":1787,"high":1787,"low":2148,"close":1945,"change":315,"percent_change":355,"volume":2149,"transactions":9,"vwap":1945},"2025-06-16",5.895,433400,{"date":2151,"open":2044,"high":2152,"low":1803,"close":2153,"change":315,"percent_change":355,"volume":2154,"transactions":9,"vwap":2153},"2025-06-13",6.173,6.12,536200,{"date":2156,"open":1930,"high":2157,"low":1824,"close":1938,"change":53,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1938},"2025-06-12",6.235,3.02,894400,{"date":2161,"open":1930,"high":1950,"low":2148,"close":765,"change":1194,"percent_change":1134,"volume":2162,"transactions":9,"vwap":765},"2025-06-11",2324700,{"date":2164,"open":2064,"high":2165,"low":1833,"close":2031,"change":844,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2031},"2025-06-10",6.16,-1,494100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1803,"change":547,"percent_change":1222,"volume":2173,"transactions":9,"vwap":1803},"2025-06-09",6.04,6.166,5.665,737500,{"date":2175,"open":1809,"high":2176,"low":1809,"close":2064,"change":446,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2064},"2025-06-06",6.23,3.29,677600,{"date":2180,"open":1818,"high":1819,"low":1726,"close":2181,"change":547,"percent_change":897,"volume":2182,"transactions":9,"vwap":2181},"2025-06-05",5.78,303200,{"date":2184,"open":1924,"high":2165,"low":2185,"close":1818,"change":1087,"percent_change":1626,"volume":2186,"transactions":9,"vwap":1818},"2025-06-04",5.651,552500,{"date":2188,"open":1956,"high":2044,"low":2189,"close":2190,"change":1087,"percent_change":1110,"volume":2191,"transactions":9,"vwap":2190},"2025-06-03",5.8,5.88,934300,{"date":2193,"open":2084,"high":457,"low":2117,"close":1829,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1829},"2025-06-02",0.62,11.5,1733800,{"date":2198,"open":1915,"high":2091,"low":2199,"close":2200,"change":777,"percent_change":2110,"volume":2201,"transactions":9,"vwap":2200},"2025-05-30",5.18,5.39,581900,{"date":2203,"open":2204,"high":2205,"low":1864,"close":2126,"change":1082,"percent_change":1809,"volume":2206,"transactions":9,"vwap":2126},"2025-05-29",5.14,5.47,446400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2204,"change":72,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2204},"2025-05-28",5.02,5.255,4.97,4.26,301800,{"date":2215,"open":2216,"high":1884,"low":2217,"close":2217,"change":1369,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-27",5.19,4.93,-3.52,611200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1007,"change":1390,"percent_change":505,"volume":2225,"transactions":9,"vwap":1007},"2025-05-23",5.1,5.2,5.08,375100,{"date":2227,"open":2222,"high":2228,"low":2209,"close":2223,"change":418,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2223},"2025-05-22",5.235,1.56,445200,{"date":2232,"open":2233,"high":2117,"low":1223,"close":2234,"change":714,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-21",5.32,5.12,-5.19,816800,{"date":2238,"open":1805,"high":1915,"low":2239,"close":1886,"change":793,"percent_change":298,"volume":2240,"transactions":9,"vwap":1886},"2025-05-20",4.9,862200,{"date":2242,"open":2243,"high":1893,"low":2244,"close":1851,"change":456,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1851},"2025-05-19",4.66,4.625,11.6,1108600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":824,"percent_change":1907,"volume":2253,"transactions":9,"vwap":2252},"2025-05-16",4.76,4.82,4.62,4.74,605300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":227,"percent_change":2049,"volume":2260,"transactions":9,"vwap":2259},"2025-05-15",4.59,4.79,4.478,4.69,794200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":207,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-14",4.37,4.58,4.3,4.56,5.07,794300,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1597,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-13",4.54,4.15,4.34,-4.82,591600,{"date":2277,"open":2263,"high":2278,"low":2263,"close":2266,"change":829,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2266},"2025-05-12",4.83,7.55,708600,{"date":2282,"open":2273,"high":2266,"low":2283,"close":2284,"change":408,"percent_change":955,"volume":2285,"transactions":9,"vwap":2284},"2025-05-09",4.21,4.24,556400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2273,"change":777,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2273},"2025-05-08",4.4,4.435,4.06,-1.14,474000,{"date":2294,"open":1345,"high":2295,"low":177,"close":2296,"change":287,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-05-07",4.71,4.39,-4.36,796900,{"date":2300,"open":2301,"high":1879,"low":2264,"close":2256,"change":1620,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2256},"2025-05-06",5.17,-10,571800,{"date":2305,"open":2223,"high":1851,"low":2222,"close":2222,"change":1087,"percent_change":2306,"volume":2080,"transactions":9,"vwap":2222},"2025-05-05",-2.49,{"date":2308,"open":1873,"high":2309,"low":926,"close":1899,"change":207,"percent_change":2296,"volume":2310,"transactions":9,"vwap":1899},"2025-05-02",5.41,699000,{"date":2312,"open":2239,"high":926,"low":2313,"close":2314,"change":1563,"percent_change":167,"volume":2315,"transactions":9,"vwap":2314},"2025-05-01",4.78,5.01,372000,{"date":2317,"open":2313,"high":2318,"low":2319,"close":1223,"change":227,"percent_change":1364,"volume":2320,"transactions":9,"vwap":1223},"2025-04-30",5.04,4.68,349300,{"date":2322,"open":2323,"high":2239,"low":2259,"close":2324,"change":277,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-04-29",4.75,4.87,2.1,314100,{"date":2328,"open":2329,"high":1400,"low":2329,"close":2330,"change":1866,"percent_change":2122,"volume":2331,"transactions":9,"vwap":2330},"2025-04-28",4.53,4.77,398700,{"date":2333,"open":2295,"high":2334,"low":2335,"close":2336,"change":520,"percent_change":889,"volume":2337,"transactions":9,"vwap":2336},"2025-04-25",4.793,4.5,4.52,328700,{"date":2339,"open":2288,"high":2259,"low":2288,"close":2340,"change":494,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-04-24",4.67,3.55,256200,{"date":181,"open":2344,"high":2319,"low":2345,"close":2346,"change":824,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},4.46,4.38,4.51,1.12,530700]