[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMT":3,"homepage-market-summary":25,"stock-historical-PMT":167},{"ticker":4,"date":5,"profile":6,"quote":11},"PMT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"PennyMac Mortgage Investment Trust","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},7.76,7.88,7.64,-0.12,-1.52,2939184.170885,17382,7.7569,28.95,3.5,741470.6709988592,16.7,4320,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":14,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},13.81,1105206,403400298.715072,-39.84,"2025-04-21",[178,179,187,198,209,218,229,238,247,257,266,275,285,293,302,311,320,330,339,349,359,369,379,389,397,404,413,420,428,437,446,456,463,473,481,488,495,504,513,520,527,535,543,549,557,566,574,583,591,599,608,617,626,633,640,648,655,663,671,679,687,693,702,710,718,727,734,742,748,755,760,766,772,778,786,792,799,805,810,816,819,825,829,833,838,842,848,853,858,864,870,875,880,885,889,894,899,905,908,915,921,927,934,943,950,957,965,972,977,983,989,996,1004,1009,1016,1021,1026,1031,1038,1043,1046,1055,1064,1068,1072,1075,1081,1086,1092,1099,1104,1109,1115,1120,1125,1129,1136,1141,1147,1151,1156,1161,1164,1167,1172,1176,1181,1185,1189,1194,1198,1204,1207,1211,1218,1225,1231,1236,1243,1250,1256,1261,1264,1269,1274,1280,1287,1291,1296,1304,1310,1317,1325,1332,1339,1345,1352,1359,1364,1369,1375,1382,1388,1395,1401,1406,1412,1417,1423,1428,1432,1436,1441,1449,1456,1463,1466,1471,1477,1481,1485,1490,1493,1496,1500,1505,1509,1514,1520,1523,1528,1533,1538,1543,1547,1551,1554,1557,1560,1564,1567,1570,1573,1579,1583,1587,1591,1594,1597,1600,1602,1606,1610,1613,1615,1618,1621,1626,1629,1633,1636,1640,1644,1648,1651,1654,1658,1662,1665,1669,1672,1676,1679,1683,1686,1689,1692,1696,1699,1702,1705,1708,1712,1716,1719,1723,1726,1729,1732,1736,1739,1743,1747,1751,1755,1758,1762,1765,1768,1772,1776,1779,1783,1786,1789,1792,1796,1799,1802,1805,1808,1811,1814,1818,1821,1824,1827,1830,1834,1838,1841,1846,1849,1852,1855,1858,1862,1866,1869,1874,1878,1882,1888,1892,1897,1900,1902,1906,1910,1915,1919,1923,1927,1931,1934,1938,1941,1945,1948,1952,1955,1958,1962,1964,1967,1970,1973,1976,1979,1982,1986,1990,1993,1997,2002,2007,2010,2014,2017,2020,2024,2027,2030,2033,2038,2041,2045,2048,2052,2055,2059,2062,2066,2071,2075],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":180,"open":181,"high":182,"low":13,"close":13,"change":15,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",8.08,8.15,-1.5,2186900.319482,14189,7.936,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",8.11,8.22,7.975,8,-0.07,-0.87,1881843.402796,14388,8.0618,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",8.29,8.33,7.97,8.07,-0.26,-3.12,2241643.740286,17284,8.0981,{"date":210,"open":211,"high":212,"low":213,"close":201,"change":15,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",8.47,8.4896,8.24,-1.42,1845478.137411,13986,8.3482,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",8.7,8.775,8.44,8.45,-0.28,-3.21,2030608.838615,14528,8.5404,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":224,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",8.96,8.97,8.73,-3.11,1691141.975291,14283,8.7839,{"date":239,"open":231,"high":240,"low":231,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",9.105,9.01,0.13,1.46,1582704.371676,12725,9.0292,{"date":248,"open":249,"high":231,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",8.9,8.855,8.88,0.08,0.91,1724821.189495,10972,8.8998,{"date":258,"open":249,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",8.999,8.8,-0.14,-1.57,4395997.739772,11748,8.8162,{"date":267,"open":241,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",9.16,8.94,0.06,0.68,1962451.963993,16270,8.9916,{"date":276,"open":277,"high":278,"low":279,"close":251,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",9.06,9.15,8.835,-0.1,-1.11,2402745.960137,18355,8.9433,{"date":286,"open":287,"high":278,"low":232,"close":288,"change":193,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",9.02,8.98,-0.77,2681470.839775,18902,9.0693,{"date":294,"open":278,"high":295,"low":296,"close":297,"change":15,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",9.18,8.99,9.05,-1.31,1671424.925801,19384,9.0792,{"date":303,"open":304,"high":305,"low":278,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",9.23,9.3,9.17,0,1129615.73726,10727,9.1815,{"date":312,"open":313,"high":314,"low":306,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",9.35,9.4,-0.25,-2.65,1434237.133813,17277,9.2303,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",9.6,9.61,9.42,-0.19,-1.98,1724736.026015,13137,9.4799,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":111,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",9.66,9.7,9.605,-0.31,878883.130813,10690,9.6373,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",9.57,9.715,9.64,0.01,0.1,813347.429775,8578,9.6659,{"date":350,"open":322,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",9.65,9.48,9.63,0.12,1.26,1314566.603097,11749,9.6012,{"date":360,"open":361,"high":353,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",9.34,9.31,9.51,0.27,2.92,883563.35947,10132,9.4666,{"date":370,"open":371,"high":372,"low":304,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",9.27,9.365,9.24,-0.08,-0.86,1370455.224056,14397,9.2708,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",9.32,9.451,9.28,-0.02,-0.21,1040364.378349,9728,9.364,{"date":390,"open":391,"high":392,"low":393,"close":361,"change":344,"percent_change":101,"volume":394,"transactions":395,"vwap":396},"2026-08-28",9.37,9.4201,9.33,664975.94522,7432,9.3538,{"date":398,"open":399,"high":313,"low":306,"close":393,"change":345,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",9.2,1.08,858674.067642,6703,9.2864,{"date":405,"open":305,"high":406,"low":407,"close":304,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",9.305,9.22,-0.06,-0.65,651594.211308,8813,9.2535,{"date":414,"open":305,"high":381,"low":415,"close":416,"change":307,"percent_change":307,"volume":417,"transactions":418,"vwap":419},"2026-08-25",9.19,9.29,1143857.892511,9857,9.2648,{"date":421,"open":422,"high":422,"low":423,"close":416,"change":408,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",9.39,9.255,-0.64,1519143.04523,14330,9.2988,{"date":429,"open":430,"high":431,"low":304,"close":313,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",9.38,9.425,-0.04,-0.43,2687073.554282,15408,9.3285,{"date":438,"open":439,"high":440,"low":441,"close":422,"change":442,"percent_change":262,"volume":443,"transactions":444,"vwap":445},"2026-08-20",9.49,9.4999,9.325,-0.15,1068241.68411,11203,9.3954,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":101,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",9.53,9.655,9.515,9.54,1.17,811930.086944,10636,9.5796,{"date":457,"open":343,"high":458,"low":459,"close":459,"change":325,"percent_change":326,"volume":460,"transactions":461,"vwap":462},"2026-08-18",9.665,9.43,1420802.313331,12169,9.4941,{"date":464,"open":465,"high":466,"low":448,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",9.8,9.81,9.62,0.17,1.8,1298292.504491,13528,9.6427,{"date":474,"open":439,"high":475,"low":476,"close":476,"change":432,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",9.635,9.45,-0.42,892816.721878,9282,9.5056,{"date":482,"open":448,"high":483,"low":484,"close":439,"change":344,"percent_change":101,"volume":485,"transactions":486,"vwap":487},"2026-08-13",9.6101,9.465,1225656.550682,11143,9.5262,{"date":489,"open":363,"high":323,"low":490,"close":352,"change":161,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",9.415,0.32,942503.725411,10347,9.4792,{"date":496,"open":324,"high":497,"low":498,"close":476,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",9.555,9.375,0.07,0.75,1327407.988474,12692,9.4868,{"date":505,"open":451,"high":506,"low":507,"close":430,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",9.575,9.315,-0.27,-2.8,1049239.172349,12171,9.3807,{"date":514,"open":352,"high":515,"low":476,"close":351,"change":41,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",9.74,3.32,1038754.604916,12686,9.6539,{"date":521,"open":476,"high":439,"low":381,"close":361,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",-0.11,-1.16,1159291.578976,11057,9.3596,{"date":528,"open":439,"high":529,"low":530,"close":476,"change":374,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",9.495,9.25,-0.84,1098465.981609,13884,9.4072,{"date":536,"open":537,"high":451,"low":314,"close":448,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",9.46,0.09,0.95,900709.33489,14044,9.4872,{"date":544,"open":391,"high":323,"low":391,"close":545,"change":344,"percent_change":101,"volume":546,"transactions":547,"vwap":548},"2026-08-03",9.44,1263547.596609,13248,9.4603,{"date":550,"open":416,"high":551,"low":552,"close":459,"change":354,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",9.455,9.07,1.29,1806965.007171,18392,9.3233,{"date":558,"open":341,"high":559,"low":560,"close":362,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",9.7185,9.045,-0.38,-3.92,3327919.934454,27529,9.2399,{"date":567,"open":465,"high":568,"low":475,"close":569,"change":280,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",9.82,9.69,-1.02,1431731.342789,15087,9.7143,{"date":575,"open":576,"high":577,"low":332,"close":578,"change":468,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",9.67,9.925,9.79,1.77,1091816.882519,10540,9.8054,{"date":584,"open":578,"high":585,"low":586,"close":467,"change":15,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",9.89,9.615,-1.23,1166737.199496,11214,9.689,{"date":592,"open":467,"high":593,"low":323,"close":515,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",9.815,0.16,1.67,1319644.967466,11778,9.7259,{"date":600,"open":568,"high":601,"low":602,"close":603,"change":508,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",9.84,9.56,9.58,-2.74,1876944.148606,15731,9.6601,{"date":609,"open":585,"high":610,"low":611,"close":612,"change":67,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",9.91,9.755,9.85,0.51,1293404.10449,11635,9.8307,{"date":618,"open":619,"high":620,"low":621,"close":465,"change":270,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",9.72,9.875,9.68,0.62,1299028.684353,10949,9.8036,{"date":627,"open":610,"high":610,"low":569,"close":515,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",-0.16,-1.62,1722941.284802,14727,9.7684,{"date":634,"open":635,"high":636,"low":612,"close":637,"change":325,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-17",10.08,10.26,9.9,-1.88,1423100,{"date":641,"open":642,"high":643,"low":612,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-16",9.87,10.19,10.09,0.26,2.64,1322300,{"date":649,"open":650,"high":643,"low":465,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-15",10.17,9.83,-0.29,-2.87,1982700,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":408,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-14",10.16,10.29,10.11,10.12,-0.59,1411300,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":280,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-13",10.22,10.27,10.05,10.18,-0.97,1542400,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":468,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-10",10.2,10.35,10.13,10.28,1.68,1199400,{"date":680,"open":681,"high":682,"low":683,"close":659,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":659},"2026-07-09",10.03,10.24,9.98,-0.34,-3.25,1212300,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":442,"percent_change":214,"volume":692,"transactions":9,"vwap":691},"2026-07-08",10.55,10.62,10.45,1857400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",10.93,10.98,10.49,10.6,-0.3,-2.75,2511200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":538,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-06",10.88,10.95,10.67,10.9,0.83,2280900,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":477,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",11.32,11.37,10.75,10.81,-3.74,2290100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",11.17,11.42,11.1,11.23,-0.05,-0.44,1538600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":491,"percent_change":365,"volume":733,"transactions":9,"vwap":732},"2026-06-30",10.94,11.38,10.92,11.28,2318900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":33,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-29",10.77,11,10.63,10.96,1.76,1913600,{"date":743,"open":691,"high":744,"low":745,"close":736,"change":645,"percent_change":746,"volume":747,"transactions":9,"vwap":736},"2026-06-26",10.87,10.33,2.47,4881100,{"date":749,"open":750,"high":751,"low":674,"close":752,"change":67,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-25",10.38,10.68,10.51,0.48,1232900,{"date":756,"open":644,"high":697,"low":644,"close":757,"change":61,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-24",10.46,4.08,1528600,{"date":761,"open":762,"high":659,"low":763,"close":667,"change":101,"percent_change":764,"volume":765,"transactions":9,"vwap":667},"2026-06-23",10.01,9.96,1.11,1149400,{"date":767,"open":673,"high":636,"low":768,"close":769,"change":335,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-22",9.92,9.94,-3.02,1723600,{"date":773,"open":774,"high":666,"low":774,"close":775,"change":33,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-18",10.04,10.25,1.89,4166500,{"date":779,"open":780,"high":636,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",10.1,10.02,10.06,-0.13,-1.28,1485800,{"date":787,"open":788,"high":789,"low":650,"close":643,"change":67,"percent_change":790,"volume":791,"transactions":9,"vwap":643},"2026-06-16",10.23,10.39,0.49,1256200,{"date":793,"open":657,"high":794,"low":660,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",10.36,10.14,0.02,0.2,1061300,{"date":800,"open":683,"high":657,"low":801,"close":660,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":660},"2026-06-12",9.93,0.23,2.33,1231300,{"date":806,"open":585,"high":807,"low":651,"close":585,"change":161,"percent_change":808,"volume":809,"transactions":9,"vwap":585},"2026-06-11",9.97,0.3,1790100,{"date":811,"open":659,"high":812,"low":601,"close":813,"change":315,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-10",10.15,9.86,-2.47,856400,{"date":817,"open":683,"high":775,"low":683,"close":659,"change":802,"percent_change":803,"volume":818,"transactions":9,"vwap":659},"2026-06-09",953200,{"date":820,"open":821,"high":788,"low":813,"close":822,"change":699,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-08",10.21,9.88,-2.95,943800,{"date":826,"open":657,"high":658,"low":812,"close":668,"change":827,"percent_change":280,"volume":828,"transactions":9,"vwap":668},"2026-06-05",-0.01,733600,{"date":830,"open":635,"high":775,"low":635,"close":643,"change":468,"percent_change":831,"volume":832,"transactions":9,"vwap":643},"2026-06-04",1.7,712600,{"date":834,"open":794,"high":750,"low":762,"close":781,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":781},"2026-06-03",-0.41,-3.93,966300,{"date":839,"open":745,"high":752,"low":745,"close":840,"change":499,"percent_change":271,"volume":841,"transactions":9,"vwap":840},"2026-06-02",10.43,674700,{"date":843,"open":674,"high":844,"low":845,"close":794,"change":280,"percent_change":846,"volume":847,"transactions":9,"vwap":794},"2026-06-01",10.44,10.3,-0.96,942600,{"date":849,"open":689,"high":850,"low":844,"close":757,"change":193,"percent_change":851,"volume":852,"transactions":9,"vwap":757},"2026-05-29",10.58,-0.66,783000,{"date":854,"open":844,"high":855,"low":856,"close":54,"change":67,"percent_change":753,"volume":857,"transactions":9,"vwap":54},"2026-05-28",10.56,10.4,528800,{"date":859,"open":844,"high":698,"low":860,"close":861,"change":101,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-27",10.41,10.48,1.06,713600,{"date":865,"open":750,"high":866,"low":668,"close":867,"change":783,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-26",10.42,10.37,-1.24,1257700,{"date":871,"open":697,"high":872,"low":861,"close":873,"change":384,"percent_change":325,"volume":874,"transactions":9,"vwap":873},"2026-05-22",10.59,10.5,607600,{"date":876,"open":860,"high":872,"low":877,"close":878,"change":796,"percent_change":33,"volume":879,"transactions":9,"vwap":878},"2026-05-21",10.34,10.52,711400,{"date":881,"open":666,"high":698,"low":666,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-05-20",0.21,2.04,734800,{"date":886,"open":674,"high":691,"low":788,"close":658,"change":783,"percent_change":887,"volume":888,"transactions":9,"vwap":658},"2026-05-19",-1.25,689500,{"date":890,"open":794,"high":873,"low":745,"close":866,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":866},"2026-05-18",0.14,1.36,926500,{"date":895,"open":856,"high":54,"low":676,"close":676,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":676},"2026-05-15",-0.18,-1.72,1051200,{"date":900,"open":901,"high":902,"low":866,"close":757,"change":724,"percent_change":903,"volume":904,"transactions":9,"vwap":757},"2026-05-14",10.57,10.65,-0.48,966800,{"date":906,"open":867,"high":901,"low":845,"close":752,"change":67,"percent_change":753,"volume":907,"transactions":9,"vwap":752},"2026-05-13",1051000,{"date":909,"open":910,"high":911,"low":757,"close":757,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":757},"2026-05-12",10.76,10.78,-0.32,-2.97,1202100,{"date":916,"open":917,"high":917,"low":910,"close":911,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-05-11",11.01,-0.22,-2,1033000,{"date":922,"open":695,"high":923,"low":924,"close":737,"change":374,"percent_change":925,"volume":926,"transactions":9,"vwap":737},"2026-05-08",11.12,10.86,-0.72,1240200,{"date":928,"open":929,"high":930,"low":737,"close":931,"change":67,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-07",11.07,11.25,11.08,0.45,1485300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-06",11.51,11.73,10.91,11.03,-1.1,-9.07,3161300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":796,"percent_change":468,"volume":949,"transactions":9,"vwap":948},"2026-05-05",12.12,12.22,12.07,12.13,623600,{"date":951,"open":946,"high":952,"low":953,"close":954,"change":918,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-04",12.26,12.03,12.11,-1.78,793200,{"date":958,"open":959,"high":960,"low":948,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-01",12.23,12.37,12.33,0.15,1.23,780900,{"date":966,"open":967,"high":946,"low":968,"close":969,"change":152,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-30",12.02,12,12.18,1.5,1365900,{"date":973,"open":974,"high":959,"low":975,"close":968,"change":385,"percent_change":897,"volume":976,"transactions":9,"vwap":968},"2026-04-29",12.16,11.91,1041200,{"date":978,"open":979,"high":946,"low":980,"close":981,"change":101,"percent_change":253,"volume":982,"transactions":9,"vwap":981},"2026-04-28",12.17,12.09,12.21,758500,{"date":984,"open":980,"high":985,"low":953,"close":986,"change":384,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-27",12.24,12.1,-0.17,661300,{"date":990,"open":991,"high":992,"low":993,"close":945,"change":468,"percent_change":994,"volume":995,"transactions":9,"vwap":945},"2026-04-24",11.94,12.19,11.93,1.42,1675200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":252,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-23",11.85,11.98,11.83,11.95,0.67,859800,{"date":1005,"open":993,"high":991,"low":1006,"close":1007,"change":344,"percent_change":252,"volume":1008,"transactions":9,"vwap":1007},"2026-04-22",11.79,11.87,677600,{"date":1010,"open":1011,"high":1012,"low":1006,"close":1013,"change":15,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-21",11.96,12.06,11.86,-1,1282200,{"date":1017,"open":968,"high":968,"low":1018,"close":999,"change":522,"percent_change":1019,"volume":1020,"transactions":9,"vwap":999},"2026-04-20",11.81,-0.91,1117600,{"date":1022,"open":999,"high":948,"low":975,"close":980,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":980},"2026-04-17",0.22,1.85,995400,{"date":1027,"open":986,"high":945,"low":1028,"close":1007,"change":204,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1007},"2026-04-16",11.84,-2.14,843100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":948,"change":270,"percent_change":1036,"volume":1037,"transactions":9,"vwap":948},"2026-04-15",12.04,12.15,11.99,0.5,848400,{"date":1039,"open":993,"high":1040,"low":1041,"close":947,"change":354,"percent_change":169,"volume":1042,"transactions":9,"vwap":947},"2026-04-14",12.08,11.92,1408700,{"date":1044,"open":998,"high":1011,"low":1006,"close":1001,"change":270,"percent_change":1036,"volume":1045,"transactions":9,"vwap":1001},"2026-04-13",1171900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-10",11.69,11.9,11.67,11.89,0.29,2.5,1148700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-09",11.53,11.72,11.5,11.6,-0.4,-3.33,1258000,{"date":1065,"open":968,"high":1040,"low":993,"close":968,"change":1023,"percent_change":1066,"volume":1067,"transactions":9,"vwap":968},"2026-04-08",1.87,2807100,{"date":1069,"open":1001,"high":1035,"low":1070,"close":1070,"change":987,"percent_change":214,"volume":1071,"transactions":9,"vwap":1070},"2026-04-07",11.78,1109100,{"date":1073,"open":1011,"high":1040,"low":1007,"close":1001,"change":827,"percent_change":374,"volume":1074,"transactions":9,"vwap":1001},"2026-04-06",1507800,{"date":1076,"open":1077,"high":1035,"low":1078,"close":1011,"change":152,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1011},"2026-04-02",11.59,11.57,1.53,942700,{"date":1082,"open":1083,"high":1018,"low":1077,"close":1070,"change":354,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1070},"2026-04-01",11.64,1.03,855200,{"date":1087,"open":1088,"high":1050,"low":721,"close":1089,"change":41,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-31",11.47,11.66,2.73,980900,{"date":1093,"open":930,"high":1094,"low":1095,"close":1096,"change":962,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-30",11.39,11.22,11.35,1.34,917700,{"date":1100,"open":930,"high":712,"low":1101,"close":1102,"change":522,"percent_change":669,"volume":1103,"transactions":9,"vwap":1102},"2026-03-27",11.15,11.2,695800,{"date":1105,"open":1096,"high":730,"low":1106,"close":1107,"change":522,"percent_change":846,"volume":1108,"transactions":9,"vwap":1107},"2026-03-26",11.24,11.31,738600,{"date":1110,"open":1111,"high":1112,"low":1094,"close":721,"change":101,"percent_change":1113,"volume":1114,"transactions":9,"vwap":721},"2026-03-25",11.48,11.58,0.97,669000,{"date":1116,"open":930,"high":1117,"low":1102,"close":1107,"change":432,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-03-24",11.41,-0.35,894500,{"date":1121,"open":1094,"high":1122,"low":1107,"close":1096,"change":242,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1096},"2026-03-23",11.49,1.16,1329400,{"date":1126,"open":1083,"high":1089,"low":720,"close":1095,"change":835,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1095},"2026-03-20",-3.53,3104000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":344,"percent_change":538,"volume":1135,"transactions":9,"vwap":1134},"2026-03-19",11.56,11.76,11.54,11.63,953500,{"date":1137,"open":1083,"high":998,"low":1138,"close":1138,"change":280,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-18",11.62,-0.85,1373700,{"date":1142,"open":1143,"high":1049,"low":1144,"close":1058,"change":499,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1058},"2026-03-17",11.77,11.68,0.6,933900,{"date":1148,"open":1070,"high":975,"low":1083,"close":1149,"change":344,"percent_change":538,"volume":1150,"transactions":9,"vwap":1149},"2026-03-16",11.65,768900,{"date":1152,"open":1153,"high":1049,"low":1154,"close":1083,"change":280,"percent_change":1139,"volume":1155,"transactions":9,"vwap":1083},"2026-03-13",11.82,11.61,980800,{"date":1157,"open":1028,"high":975,"low":1048,"close":1158,"change":442,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-12",11.74,-1.26,1205000,{"date":1162,"open":1051,"high":991,"low":1006,"close":1051,"change":307,"percent_change":307,"volume":1163,"transactions":9,"vwap":1051},"2026-03-11",846100,{"date":1165,"open":998,"high":1040,"low":1018,"close":1051,"change":796,"percent_change":468,"volume":1166,"transactions":9,"vwap":1051},"2026-03-10",1010800,{"date":1168,"open":1169,"high":1001,"low":1170,"close":1007,"change":384,"percent_change":987,"volume":1171,"transactions":9,"vwap":1007},"2026-03-09",11.8,11.36,1403000,{"date":1173,"open":1001,"high":1033,"low":1153,"close":1051,"change":987,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1051},"2026-03-06",-1.41,1134600,{"date":1177,"open":1178,"high":992,"low":1179,"close":1012,"change":270,"percent_change":1036,"volume":1180,"transactions":9,"vwap":1012},"2026-03-05",11.97,11.88,882500,{"date":1182,"open":1040,"high":1034,"low":1001,"close":968,"change":408,"percent_change":1183,"volume":1184,"transactions":9,"vwap":968},"2026-03-04",-0.5,985700,{"date":1186,"open":968,"high":992,"low":1049,"close":1012,"change":783,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1012},"2026-03-03",-1.07,956000,{"date":1190,"open":945,"high":1191,"low":991,"close":992,"change":193,"percent_change":1192,"volume":1193,"transactions":9,"vwap":992},"2026-03-02",12.28,-0.57,1287700,{"date":1195,"open":969,"high":1196,"low":979,"close":952,"change":724,"percent_change":835,"volume":1197,"transactions":9,"vwap":952},"2026-02-27",12.42,713200,{"date":1199,"open":969,"high":1200,"low":954,"close":1201,"change":797,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-26",12.34,12.31,1.65,722200,{"date":1205,"open":1034,"high":969,"low":1001,"close":954,"change":384,"percent_change":628,"volume":1206,"transactions":9,"vwap":954},"2026-02-25",731900,{"date":1208,"open":1209,"high":959,"low":975,"close":948,"change":384,"percent_change":628,"volume":1210,"transactions":9,"vwap":948},"2026-02-24",12.2,970000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1034,"change":261,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1034},"2026-02-23",12.32,12.44,12.14,-1.14,802600,{"date":1219,"open":1220,"high":1221,"low":959,"close":1222,"change":408,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-20",12.35,12.4,12.29,-0.49,842500,{"date":1226,"open":1227,"high":1228,"low":952,"close":1220,"change":280,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1220},"2026-02-19",12.45,12.47,-0.8,728600,{"date":1232,"open":1233,"high":1234,"low":1214,"close":1227,"change":408,"percent_change":903,"volume":1235,"transactions":9,"vwap":1227},"2026-02-18",12.55,12.6,720200,{"date":1237,"open":1238,"high":1239,"low":1196,"close":1240,"change":783,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-17",12.68,12.72,12.51,-1.03,772200,{"date":1244,"open":1245,"high":1246,"low":1220,"close":1247,"change":962,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-13",12.56,12.77,12.64,1.2,1090500,{"date":1251,"open":1252,"high":1253,"low":1221,"close":1254,"change":242,"percent_change":96,"volume":1255,"transactions":9,"vwap":1254},"2026-02-12",12.5,12.65,12.49,1012600,{"date":1257,"open":959,"high":1252,"low":946,"close":1258,"change":152,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-11",12.36,1.48,976100,{"date":1262,"open":969,"high":959,"low":1012,"close":969,"change":67,"percent_change":61,"volume":1263,"transactions":9,"vwap":969},"2026-02-10",794200,{"date":1265,"open":974,"high":1209,"low":1179,"close":948,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":948},"2026-02-09",-0.09,-0.74,1307400,{"date":1270,"open":1271,"high":1200,"low":974,"close":946,"change":111,"percent_change":1272,"volume":1273,"transactions":9,"vwap":946},"2026-02-06",12.25,-0.24,1071200,{"date":1275,"open":1276,"high":1277,"low":979,"close":1271,"change":783,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1271},"2026-02-05",12.38,12.41,-1.05,1205400,{"date":1281,"open":1033,"high":1282,"low":1283,"close":1276,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1276},"2026-02-04",12.46,12.01,0.28,2.31,1475400,{"date":1288,"open":968,"high":946,"low":1051,"close":986,"change":101,"percent_change":1289,"volume":1290,"transactions":9,"vwap":986},"2026-02-03",0.92,1966300,{"date":1292,"open":1041,"high":969,"low":1293,"close":1035,"change":594,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1035},"2026-02-02",11.75,1.35,2628500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1000,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1000},"2026-01-30",13.2,13.48,11.7,-1.68,-12.44,5988000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":161,"percent_change":1023,"volume":1309,"transactions":9,"vwap":1308},"2026-01-29",13.57,13.33,13.51,1175400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1299,"change":724,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1299},"2026-01-28",13.56,13.64,13.44,-0.37,995200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":499,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-27",13.4,13.55,13.28,13.53,0.52,901700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":67,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-26",13.41,13.46,13.16,0.37,1109700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1327,"change":468,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1327},"2026-01-23",13.29,13.42,13.15,1.28,1146600,{"date":1340,"open":1341,"high":1335,"low":1342,"close":1341,"change":408,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-22",13.24,13.22,-0.45,1243000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":432,"percent_change":699,"volume":1351,"transactions":9,"vwap":1350},"2026-01-21",13.38,13.43,13.09,13.3,908100,{"date":1353,"open":1306,"high":1354,"low":1350,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-20",13.65,13.34,-0.47,-3.4,1123100,{"date":1360,"open":1335,"high":172,"low":1335,"close":172,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":172},"2026-01-16",0.34,2.52,1246200,{"date":1365,"open":1321,"high":1308,"low":1336,"close":1366,"change":797,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-15",13.47,1.51,1168000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":538,"percent_change":271,"volume":1374,"transactions":9,"vwap":1372},"2026-01-14",13.19,13.27,13.11,1278000,{"date":1376,"open":1377,"high":1372,"low":1378,"close":1379,"change":345,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-13",13.12,13,13.18,0.76,1100300,{"date":1383,"open":1384,"high":1377,"low":1385,"close":1386,"change":307,"percent_change":307,"volume":1387,"transactions":9,"vwap":1386},"2026-01-12",13.01,12.91,13.08,849800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1386,"change":491,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1386},"2026-01-09",12.85,13.1,12.83,2.51,1383700,{"date":1396,"open":1214,"high":1397,"low":1214,"close":1398,"change":1023,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-08",12.84,12.76,1.75,1594100,{"date":1402,"open":1403,"high":1247,"low":1214,"close":1404,"change":724,"percent_change":1061,"volume":1405,"transactions":9,"vwap":1404},"2026-01-07",12.61,12.54,1396300,{"date":1407,"open":1408,"high":1409,"low":960,"close":1410,"change":522,"percent_change":194,"volume":1411,"transactions":9,"vwap":1410},"2026-01-06",12.67,12.69,12.59,1224500,{"date":1413,"open":1403,"high":1239,"low":961,"close":1414,"change":67,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-05",12.7,0.4,1565400,{"date":1418,"open":1419,"high":1409,"low":1420,"close":1253,"change":345,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1253},"2026-01-02",12.58,12.39,0.8,1279500,{"date":1424,"open":1425,"high":1409,"low":1426,"close":1233,"change":384,"percent_change":628,"volume":1427,"transactions":9,"vwap":1233},"2025-12-31",12.57,12.52,662700,{"date":1429,"open":1233,"high":1247,"low":1430,"close":1425,"change":48,"percent_change":491,"volume":1431,"transactions":9,"vwap":1425},"2025-12-30",12.53,611900,{"date":1433,"open":1410,"high":1434,"low":1254,"close":1430,"change":307,"percent_change":307,"volume":1435,"transactions":9,"vwap":1430},"2025-12-29",12.62,935800,{"date":1437,"open":1425,"high":1409,"low":1252,"close":1430,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2025-12-26",-0.51,-3.91,1092400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":499,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-24",13.06,13.07,12.87,13.04,0.54,667600,{"date":1450,"open":1334,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":81,"volume":1455,"transactions":9,"vwap":1453},"2025-12-23",13.31,12.93,12.97,-0.36,1139300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1307,"change":962,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1307},"2025-12-22",13.17,13.37,13.14,1.14,1015800,{"date":1464,"open":1460,"high":1451,"low":1373,"close":1379,"change":827,"percent_change":374,"volume":1465,"transactions":9,"vwap":1379},"2025-12-19",4230600,{"date":1467,"open":1391,"high":1341,"low":1468,"close":1371,"change":932,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1371},"2025-12-18",12.92,3.53,1546600,{"date":1472,"open":1404,"high":1397,"low":1404,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-17",12.74,0.24,1.92,1668100,{"date":1478,"open":1409,"high":1409,"low":1254,"close":1252,"change":442,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1252},"2025-12-16",-1.19,1018900,{"date":1482,"open":1245,"high":1414,"low":1252,"close":1253,"change":33,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1253},"2025-12-15",1.52,1097500,{"date":1486,"open":1487,"high":1488,"low":1214,"close":1282,"change":442,"percent_change":1479,"volume":1489,"transactions":9,"vwap":1282},"2025-12-12",12.63,12.71,841100,{"date":1491,"open":1403,"high":1488,"low":1419,"close":1403,"change":270,"percent_change":753,"volume":1492,"transactions":9,"vwap":1403},"2025-12-11",833900,{"date":1494,"open":1404,"high":1253,"low":1426,"close":1233,"change":307,"percent_change":307,"volume":1495,"transactions":9,"vwap":1233},"2025-12-10",724900,{"date":1497,"open":1408,"high":1473,"low":1240,"close":1233,"change":15,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1233},"2025-12-09",-0.95,847300,{"date":1501,"open":1502,"high":1503,"low":1245,"close":1408,"change":111,"percent_change":1272,"volume":1504,"transactions":9,"vwap":1408},"2025-12-08",12.66,12.75,929900,{"date":1506,"open":1502,"high":1507,"low":1434,"close":1414,"change":48,"percent_change":491,"volume":1508,"transactions":9,"vwap":1414},"2025-12-05",12.86,1254700,{"date":1510,"open":1511,"high":1385,"low":1434,"close":1502,"change":1512,"percent_change":955,"volume":1513,"transactions":9,"vwap":1502},"2025-12-04",12.9,-0.23,876600,{"date":1515,"open":1516,"high":1468,"low":1517,"close":1518,"change":252,"percent_change":622,"volume":1519,"transactions":9,"vwap":1518},"2025-12-03",12.88,12.81,12.89,792300,{"date":1521,"open":1452,"high":1453,"low":1517,"close":1517,"change":1266,"percent_change":89,"volume":1522,"transactions":9,"vwap":1517},"2025-12-02",724500,{"date":1524,"open":1525,"high":1385,"low":1488,"close":1511,"change":270,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1511},"2025-12-01",12.78,0.47,765000,{"date":1529,"open":1530,"high":1530,"low":1246,"close":1397,"change":374,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1397},"2025-11-28",12.98,-0.62,507700,{"date":1534,"open":1398,"high":1535,"low":1238,"close":1468,"change":345,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1468},"2025-11-26",13.05,0.78,1256600,{"date":1539,"open":1503,"high":1511,"low":1473,"close":1540,"change":101,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-25",12.82,0.87,1089100,{"date":1544,"open":1239,"high":1545,"low":1419,"close":1488,"change":48,"percent_change":491,"volume":1546,"transactions":9,"vwap":1488},"2025-11-24",12.73,915500,{"date":1548,"open":1221,"high":1503,"low":1258,"close":1408,"change":808,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1408},"2025-11-21",2.43,915700,{"date":1552,"open":1227,"high":1426,"low":960,"close":960,"change":796,"percent_change":594,"volume":1553,"transactions":9,"vwap":960},"2025-11-20",540600,{"date":1555,"open":1420,"high":1227,"low":1201,"close":1220,"change":827,"percent_change":374,"volume":1556,"transactions":9,"vwap":1220},"2025-11-19",525200,{"date":1558,"open":961,"high":1277,"low":952,"close":1258,"change":161,"percent_change":1474,"volume":1559,"transactions":9,"vwap":1258},"2025-11-18",754500,{"date":1561,"open":1227,"high":1227,"low":1222,"close":961,"change":783,"percent_change":1562,"volume":1563,"transactions":9,"vwap":961},"2025-11-17",-1.04,519000,{"date":1565,"open":1277,"high":1282,"low":1191,"close":1282,"change":67,"percent_change":1415,"volume":1566,"transactions":9,"vwap":1282},"2025-11-14",558300,{"date":1568,"open":1258,"high":1282,"low":1220,"close":1277,"change":796,"percent_change":594,"volume":1569,"transactions":9,"vwap":1277},"2025-11-13",692600,{"date":1571,"open":1214,"high":1426,"low":1213,"close":1420,"change":432,"percent_change":912,"volume":1572,"transactions":9,"vwap":1420},"2025-11-12",723400,{"date":1574,"open":1575,"high":1426,"low":1271,"close":1576,"change":1474,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-11",12.27,12.43,1.97,838900,{"date":1580,"open":1034,"high":981,"low":1040,"close":992,"change":161,"percent_change":1581,"volume":1582,"transactions":9,"vwap":992},"2025-11-10",0.25,586000,{"date":1584,"open":1585,"high":992,"low":968,"close":974,"change":538,"percent_change":500,"volume":1586,"transactions":9,"vwap":974},"2025-11-07",12.05,578800,{"date":1588,"open":1209,"high":981,"low":967,"close":947,"change":15,"percent_change":1589,"volume":1590,"transactions":9,"vwap":947},"2025-11-06",-0.98,692300,{"date":1592,"open":974,"high":1191,"low":974,"close":992,"change":344,"percent_change":252,"volume":1593,"transactions":9,"vwap":992},"2025-11-05",747600,{"date":1595,"open":1283,"high":1209,"low":1178,"close":969,"change":891,"percent_change":1123,"volume":1596,"transactions":9,"vwap":969},"2025-11-04",711800,{"date":1598,"open":967,"high":948,"low":1179,"close":1033,"change":307,"percent_change":307,"volume":1599,"transactions":9,"vwap":1033},"2025-11-03",995800,{"date":1601,"open":968,"high":986,"low":1013,"close":1033,"change":307,"percent_change":307,"volume":1263,"transactions":9,"vwap":1033},"2025-10-31",{"date":1603,"open":1271,"high":961,"low":1153,"close":1033,"change":224,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1033},"2025-10-30",-2.27,1289300,{"date":1607,"open":1414,"high":1398,"low":1222,"close":1213,"change":224,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1213},"2025-10-29",-2.22,980000,{"date":1611,"open":1404,"high":1247,"low":1282,"close":1234,"change":307,"percent_change":307,"volume":1612,"transactions":9,"vwap":1234},"2025-10-28",833000,{"date":1614,"open":1234,"high":1408,"low":1214,"close":1234,"change":827,"percent_change":374,"volume":1080,"transactions":9,"vwap":1234},"2025-10-27",{"date":1616,"open":1408,"high":1503,"low":1245,"close":1403,"change":67,"percent_change":1415,"volume":1617,"transactions":9,"vwap":1403},"2025-10-24",1426000,{"date":1619,"open":1414,"high":1545,"low":1420,"close":1245,"change":15,"percent_change":1498,"volume":1620,"transactions":9,"vwap":1245},"2025-10-23",1535600,{"date":1622,"open":1576,"high":1238,"low":959,"close":1238,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1238},"2025-10-22",0.98,8.38,2029500,{"date":1627,"open":1153,"high":1000,"low":1144,"close":1300,"change":783,"percent_change":940,"volume":1628,"transactions":9,"vwap":1300},"2025-10-21",698600,{"date":1630,"open":1293,"high":1013,"low":1089,"close":1000,"change":101,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1000},"2025-10-20",0.94,568100,{"date":1634,"open":1083,"high":1058,"low":1060,"close":1058,"change":499,"percent_change":1145,"volume":1635,"transactions":9,"vwap":1058},"2025-10-17",761000,{"date":1637,"open":967,"high":1040,"low":1138,"close":1149,"change":1061,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1149},"2025-10-16",-3.32,895600,{"date":1641,"open":1035,"high":954,"low":999,"close":1585,"change":499,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1585},"2025-10-15",0.58,756000,{"date":1645,"open":1006,"high":1035,"low":1158,"close":999,"change":242,"percent_change":1646,"volume":1647,"transactions":9,"vwap":999},"2025-10-14",1.1,1077500,{"date":1649,"open":1018,"high":1041,"low":1058,"close":998,"change":252,"percent_change":271,"volume":1650,"transactions":9,"vwap":998},"2025-10-13",980500,{"date":1652,"open":1051,"high":1178,"low":1653,"close":1143,"change":903,"percent_change":562,"volume":791,"transactions":9,"vwap":1143},"2025-10-10",11.71,{"date":1655,"open":1426,"high":1425,"low":1209,"close":1271,"change":699,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1271},"2025-10-09",-2.39,1407300,{"date":1659,"open":1430,"high":1425,"low":1196,"close":1233,"change":891,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1233},"2025-10-08",1.13,907400,{"date":1663,"open":1276,"high":1245,"low":1276,"close":1277,"change":111,"percent_change":1272,"volume":1664,"transactions":9,"vwap":1277},"2025-10-07",1381900,{"date":1666,"open":1234,"high":1487,"low":1420,"close":1214,"change":628,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1214},"2025-10-06",-1.27,810600,{"date":1670,"open":1245,"high":1398,"low":1404,"close":1234,"change":344,"percent_change":252,"volume":1671,"transactions":9,"vwap":1234},"2025-10-03",1056500,{"date":1673,"open":1240,"high":1487,"low":1214,"close":1410,"change":252,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1410},"2025-10-02",0.64,677000,{"date":1677,"open":1191,"high":1404,"low":985,"close":1240,"change":1581,"percent_change":883,"volume":1678,"transactions":9,"vwap":1240},"2025-10-01",769900,{"date":1680,"open":974,"high":1575,"low":954,"close":952,"change":345,"percent_change":1681,"volume":1682,"transactions":9,"vwap":952},"2025-09-30",0.82,765900,{"date":1684,"open":979,"high":992,"low":1585,"close":974,"change":111,"percent_change":315,"volume":1685,"transactions":9,"vwap":974},"2025-09-29",457400,{"date":1687,"open":986,"high":992,"low":980,"close":992,"change":101,"percent_change":253,"volume":1688,"transactions":9,"vwap":992},"2025-09-26",468600,{"date":1690,"open":945,"high":1215,"low":999,"close":1040,"change":796,"percent_change":468,"volume":1691,"transactions":9,"vwap":1040},"2025-09-25",692100,{"date":1693,"open":1283,"high":954,"low":1178,"close":1012,"change":48,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1012},"2025-09-24",0.33,485700,{"date":1697,"open":1011,"high":980,"low":1001,"close":967,"change":252,"percent_change":1002,"volume":1698,"transactions":9,"vwap":967},"2025-09-23",647100,{"date":1700,"open":945,"high":1034,"low":1179,"close":991,"change":628,"percent_change":106,"volume":1701,"transactions":9,"vwap":991},"2025-09-22",936300,{"date":1703,"open":946,"high":946,"low":947,"close":986,"change":1266,"percent_change":1267,"volume":1704,"transactions":9,"vwap":986},"2025-09-19",2080900,{"date":1706,"open":1271,"high":952,"low":986,"close":992,"change":724,"percent_change":835,"volume":1707,"transactions":9,"vwap":992},"2025-09-18",914000,{"date":1709,"open":974,"high":1228,"low":974,"close":985,"change":538,"percent_change":1710,"volume":1711,"transactions":9,"vwap":985},"2025-09-17",0.74,517000,{"date":1713,"open":1209,"high":1575,"low":945,"close":1034,"change":280,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1034},"2025-09-16",-0.82,579000,{"date":1717,"open":961,"high":961,"low":992,"close":1271,"change":307,"percent_change":307,"volume":1718,"transactions":9,"vwap":1271},"2025-09-15",427900,{"date":1720,"open":1213,"high":1258,"low":946,"close":1271,"change":522,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1271},"2025-09-12",-0.89,493700,{"date":1724,"open":1420,"high":1228,"low":961,"close":1258,"change":384,"percent_change":628,"volume":1725,"transactions":9,"vwap":1258},"2025-09-11",677800,{"date":1727,"open":1196,"high":1282,"low":961,"close":1276,"change":827,"percent_change":374,"volume":1728,"transactions":9,"vwap":1276},"2025-09-10",680700,{"date":1730,"open":1196,"high":1252,"low":1420,"close":1420,"change":1266,"percent_change":925,"volume":1731,"transactions":9,"vwap":1420},"2025-09-09",502700,{"date":1733,"open":1234,"high":1247,"low":1258,"close":1734,"change":15,"percent_change":1498,"volume":1735,"transactions":9,"vwap":1734},"2025-09-08",12.48,1038700,{"date":1737,"open":1408,"high":1246,"low":1240,"close":1234,"change":161,"percent_change":1474,"volume":1738,"transactions":9,"vwap":1234},"2025-09-05",516700,{"date":1740,"open":1227,"high":1410,"low":960,"close":1425,"change":152,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1425},"2025-09-04",1.45,715200,{"date":1744,"open":1012,"high":1420,"low":1012,"close":1420,"change":645,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1420},"2025-09-03",2.14,729400,{"date":1748,"open":1209,"high":1191,"low":1033,"close":948,"change":896,"percent_change":1749,"volume":1750,"transactions":9,"vwap":948},"2025-09-02",-1.46,650700,{"date":1752,"open":979,"high":1220,"low":1215,"close":1201,"change":242,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1201},"2025-08-29",1.07,534200,{"date":1756,"open":946,"high":946,"low":1585,"close":969,"change":67,"percent_change":61,"volume":1757,"transactions":9,"vwap":969},"2025-08-28",545000,{"date":1759,"open":1271,"high":1220,"low":986,"close":948,"change":628,"percent_change":1760,"volume":1761,"transactions":9,"vwap":948},"2025-08-27",-1.3,676500,{"date":1763,"open":1209,"high":1258,"low":969,"close":1222,"change":48,"percent_change":1694,"volume":1764,"transactions":9,"vwap":1222},"2025-08-26",551900,{"date":1766,"open":1575,"high":1220,"low":1209,"close":1271,"change":522,"percent_change":1721,"volume":1767,"transactions":9,"vwap":1271},"2025-08-25",676200,{"date":1769,"open":1001,"high":1420,"low":1001,"close":1258,"change":1526,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1258},"2025-08-22",3.95,848800,{"date":1773,"open":1585,"high":945,"low":1179,"close":1051,"change":224,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1051},"2025-08-21",-2.3,455500,{"date":1777,"open":992,"high":952,"low":954,"close":979,"change":344,"percent_change":252,"volume":1778,"transactions":9,"vwap":979},"2025-08-20",387700,{"date":1780,"open":953,"high":969,"low":953,"close":974,"change":594,"percent_change":1781,"volume":1782,"transactions":9,"vwap":974},"2025-08-19",1.33,507200,{"date":1784,"open":1040,"high":954,"low":993,"close":968,"change":628,"percent_change":106,"volume":1785,"transactions":9,"vwap":968},"2025-08-18",874300,{"date":1787,"open":969,"high":952,"low":954,"close":974,"change":384,"percent_change":628,"volume":1788,"transactions":9,"vwap":974},"2025-08-15",603500,{"date":1790,"open":948,"high":959,"low":947,"close":969,"change":374,"percent_change":409,"volume":1791,"transactions":9,"vwap":969},"2025-08-14",583700,{"date":1793,"open":947,"high":1575,"low":1585,"close":952,"change":882,"percent_change":1794,"volume":1795,"transactions":9,"vwap":952},"2025-08-13",1.74,690900,{"date":1797,"open":991,"high":948,"low":1041,"close":1585,"change":152,"percent_change":1483,"volume":1798,"transactions":9,"vwap":1585},"2025-08-12",543600,{"date":1800,"open":1283,"high":1033,"low":998,"close":1007,"change":280,"percent_change":531,"volume":1801,"transactions":9,"vwap":1007},"2025-08-11",559200,{"date":1803,"open":953,"high":947,"low":1178,"close":1178,"change":827,"percent_change":374,"volume":1804,"transactions":9,"vwap":1178},"2025-08-08",770100,{"date":1806,"open":1041,"high":953,"low":975,"close":999,"change":344,"percent_change":252,"volume":1807,"transactions":9,"vwap":999},"2025-08-07",615100,{"date":1809,"open":986,"high":986,"low":1041,"close":1178,"change":522,"percent_change":1019,"volume":1810,"transactions":9,"vwap":1178},"2025-08-06",711200,{"date":1812,"open":954,"high":979,"low":1012,"close":1040,"change":432,"percent_change":116,"volume":1813,"transactions":9,"vwap":1040},"2025-08-05",585300,{"date":1815,"open":1153,"high":948,"low":1153,"close":945,"change":491,"percent_change":1816,"volume":1817,"transactions":9,"vwap":945},"2025-08-04",2.71,1015000,{"date":1819,"open":991,"high":991,"low":1300,"close":1169,"change":344,"percent_change":252,"volume":1820,"transactions":9,"vwap":1169},"2025-08-01",959500,{"date":1822,"open":968,"high":953,"low":1143,"close":1006,"change":1272,"percent_change":919,"volume":1823,"transactions":9,"vwap":1006},"2025-07-31",1336800,{"date":1825,"open":952,"high":1220,"low":999,"close":953,"change":1512,"percent_change":638,"volume":1826,"transactions":9,"vwap":953},"2025-07-30",963000,{"date":1828,"open":1200,"high":1276,"low":959,"close":952,"change":67,"percent_change":61,"volume":1829,"transactions":9,"vwap":952},"2025-07-29",723500,{"date":1831,"open":1420,"high":1252,"low":1209,"close":981,"change":896,"percent_change":1832,"volume":1833,"transactions":9,"vwap":981},"2025-07-28",-1.45,977400,{"date":1835,"open":1228,"high":1403,"low":1222,"close":1420,"change":561,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1420},"2025-07-25",-2.98,1287100,{"date":1839,"open":1507,"high":1384,"low":1246,"close":1246,"change":15,"percent_change":145,"volume":1840,"transactions":9,"vwap":1246},"2025-07-24",766400,{"date":1842,"open":1843,"high":1385,"low":946,"close":1518,"change":797,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1518},"2025-07-23",12.3,1.58,1615600,{"date":1847,"open":1252,"high":1503,"low":1252,"close":1409,"change":882,"percent_change":677,"volume":1848,"transactions":9,"vwap":1409},"2025-07-22",931700,{"date":1850,"open":1403,"high":1253,"low":1734,"close":1734,"change":111,"percent_change":1272,"volume":1851,"transactions":9,"vwap":1734},"2025-07-21",951100,{"date":1853,"open":1239,"high":1473,"low":1227,"close":1240,"change":15,"percent_change":1498,"volume":1854,"transactions":9,"vwap":1240},"2025-07-18",1062700,{"date":1856,"open":1253,"high":1518,"low":1425,"close":1487,"change":783,"percent_change":570,"volume":1857,"transactions":9,"vwap":1487},"2025-07-17",900700,{"date":1859,"open":1233,"high":1398,"low":1233,"close":1398,"change":802,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1398},"2025-07-16",1.84,797600,{"date":1863,"open":1434,"high":1246,"low":1426,"close":1430,"change":1266,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1430},"2025-07-15",-0.71,868300,{"date":1867,"open":1240,"high":1502,"low":1282,"close":1434,"change":161,"percent_change":1474,"volume":1868,"transactions":9,"vwap":1434},"2025-07-14",965600,{"date":1870,"open":1502,"high":1239,"low":1233,"close":1410,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1410},"2025-07-11",-0.55,-4.19,927800,{"date":1875,"open":1371,"high":1876,"low":1373,"close":1460,"change":724,"percent_change":561,"volume":1877,"transactions":9,"vwap":1460},"2025-07-10",13.25,1593300,{"date":1879,"open":1379,"high":1372,"low":1349,"close":1371,"change":270,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1371},"2025-07-09",0.46,1149700,{"date":1883,"open":1535,"high":1884,"low":1885,"close":1886,"change":252,"percent_change":140,"volume":1887,"transactions":9,"vwap":1886},"2025-07-08",13.32,13.03,13.13,982000,{"date":1889,"open":1298,"high":1334,"low":1446,"close":1535,"change":896,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1535},"2025-07-07",-1.36,893000,{"date":1893,"open":1894,"high":1459,"low":1391,"close":1895,"change":307,"percent_change":307,"volume":1896,"transactions":9,"vwap":1895},"2025-07-03",13.21,13.23,479000,{"date":1898,"open":1384,"high":1350,"low":1530,"close":1895,"change":802,"percent_change":579,"volume":1899,"transactions":9,"vwap":1895},"2025-07-02",1019000,{"date":1901,"open":1445,"high":1460,"low":1397,"close":1378,"change":891,"percent_change":75,"volume":1569,"transactions":9,"vwap":1378},"2025-07-01",{"date":1903,"open":1540,"high":1511,"low":1503,"close":1507,"change":101,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1507},"2025-06-30",0.86,690600,{"date":1907,"open":1518,"high":1468,"low":1502,"close":1503,"change":261,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1503},"2025-06-27",-1.09,746400,{"date":1911,"open":1398,"high":1912,"low":1502,"close":1518,"change":802,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1518},"2025-06-26",12.94,1.82,623900,{"date":1916,"open":1233,"high":1917,"low":1233,"close":1502,"change":796,"percent_change":594,"volume":1918,"transactions":9,"vwap":1502},"2025-06-25",12.8,614200,{"date":1920,"open":1419,"high":1545,"low":1404,"close":1247,"change":242,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1247},"2025-06-24",1.04,567500,{"date":1924,"open":1196,"high":1425,"low":1271,"close":1240,"change":499,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1240},"2025-06-23",0.56,600500,{"date":1928,"open":1277,"high":1252,"low":960,"close":1214,"change":252,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1214},"2025-06-20",0.65,2586900,{"date":1932,"open":985,"high":1734,"low":946,"close":1258,"change":345,"percent_change":1681,"volume":1933,"transactions":9,"vwap":1258},"2025-06-18",618900,{"date":1935,"open":1276,"high":1277,"low":946,"close":952,"change":325,"percent_change":1936,"volume":1937,"transactions":9,"vwap":952},"2025-06-17",-1.53,858200,{"date":1939,"open":1238,"high":1239,"low":1277,"close":1227,"change":783,"percent_change":1241,"volume":1940,"transactions":9,"vwap":1227},"2025-06-16",615500,{"date":1942,"open":1408,"high":1917,"low":1404,"close":1419,"change":699,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1419},"2025-06-13",-2.33,574700,{"date":1946,"open":1545,"high":1511,"low":1488,"close":1516,"change":345,"percent_change":1536,"volume":1947,"transactions":9,"vwap":1516},"2025-06-12",414800,{"date":1949,"open":1917,"high":1516,"low":1398,"close":1525,"change":67,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1525},"2025-06-11",0.39,494800,{"date":1953,"open":1419,"high":1246,"low":1734,"close":1545,"change":1023,"percent_change":740,"volume":1954,"transactions":9,"vwap":1545},"2025-06-10",457100,{"date":1956,"open":1254,"high":1487,"low":1254,"close":1240,"change":252,"percent_change":1674,"volume":1957,"transactions":9,"vwap":1240},"2025-06-09",638500,{"date":1959,"open":1734,"high":1252,"low":1201,"close":1576,"change":499,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1576},"2025-06-06",0.57,507600,{"date":1963,"open":1843,"high":1240,"low":1575,"close":1258,"change":270,"percent_change":790,"volume":1804,"transactions":9,"vwap":1258},"2025-06-05",{"date":1965,"open":946,"high":1258,"low":1034,"close":1843,"change":270,"percent_change":790,"volume":1966,"transactions":9,"vwap":1843},"2025-06-04",701800,{"date":1968,"open":1033,"high":1201,"low":953,"close":985,"change":354,"percent_change":126,"volume":1969,"transactions":9,"vwap":985},"2025-06-03",717400,{"date":1971,"open":992,"high":946,"low":947,"close":945,"change":628,"percent_change":1760,"volume":1972,"transactions":9,"vwap":945},"2025-06-02",858300,{"date":1974,"open":1191,"high":1200,"low":969,"close":1191,"change":408,"percent_change":1223,"volume":1975,"transactions":9,"vwap":1191},"2025-05-30",621100,{"date":1977,"open":1277,"high":1214,"low":1843,"close":1200,"change":270,"percent_change":790,"volume":1978,"transactions":9,"vwap":1200},"2025-05-29",547200,{"date":1980,"open":960,"high":1214,"low":946,"close":1191,"change":783,"percent_change":1278,"volume":1981,"transactions":9,"vwap":1191},"2025-05-28",710700,{"date":1983,"open":1213,"high":1227,"low":959,"close":1277,"change":33,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1277},"2025-05-27",1.55,479100,{"date":1987,"open":979,"high":961,"low":1034,"close":946,"change":1266,"percent_change":1988,"volume":1989,"transactions":9,"vwap":946},"2025-05-23",-0.73,536900,{"date":1991,"open":960,"high":1576,"low":948,"close":1201,"change":1266,"percent_change":1988,"volume":1992,"transactions":9,"vwap":1201},"2025-05-22",891600,{"date":1994,"open":1398,"high":1517,"low":1420,"close":1221,"change":1438,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1221},"2025-05-21",-3.95,631400,{"date":1998,"open":1511,"high":1999,"low":1518,"close":1385,"change":724,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1385},"2025-05-20",12.99,-0.39,375800,{"date":2003,"open":1378,"high":1535,"low":1516,"close":2004,"change":987,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-05-19",12.96,-1.29,431200,{"date":2008,"open":1886,"high":1342,"low":1373,"close":1886,"change":48,"percent_change":41,"volume":2009,"transactions":9,"vwap":1886},"2025-05-16",612200,{"date":2011,"open":1390,"high":1391,"low":1390,"close":1349,"change":645,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1349},"2025-05-15",2.03,475800,{"date":2015,"open":1511,"high":1378,"low":1540,"close":1392,"change":1266,"percent_change":89,"volume":2016,"transactions":9,"vwap":1392},"2025-05-14",505500,{"date":2018,"open":1453,"high":1378,"low":1516,"close":1468,"change":67,"percent_change":1950,"volume":2019,"transactions":9,"vwap":1468},"2025-05-13",440400,{"date":2021,"open":1511,"high":1453,"low":1246,"close":1445,"change":242,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1445},"2025-05-12",1.02,672000,{"date":2025,"open":1239,"high":1246,"low":1234,"close":1473,"change":67,"percent_change":1950,"volume":2026,"transactions":9,"vwap":1473},"2025-05-09",486500,{"date":2028,"open":1239,"high":1518,"low":1408,"close":1409,"change":48,"percent_change":491,"volume":2029,"transactions":9,"vwap":1409},"2025-05-08",562000,{"date":2031,"open":1408,"high":1473,"low":1410,"close":1253,"change":161,"percent_change":1474,"volume":2032,"transactions":9,"vwap":1253},"2025-05-07",536100,{"date":2034,"open":2035,"high":1390,"low":1434,"close":1434,"change":385,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1434},"2025-05-06",12.79,-1.64,557000,{"date":2039,"open":1445,"high":1912,"low":2035,"close":1392,"change":1266,"percent_change":89,"volume":2040,"transactions":9,"vwap":1392},"2025-05-05",531600,{"date":2042,"open":1468,"high":2043,"low":1390,"close":1468,"change":101,"percent_change":1904,"volume":2044,"transactions":9,"vwap":1468},"2025-05-02",13.02,750300,{"date":2046,"open":1518,"high":1530,"low":1545,"close":1517,"change":111,"percent_change":1512,"volume":2047,"transactions":9,"vwap":1517},"2025-05-01",894300,{"date":2049,"open":1473,"high":2050,"low":1426,"close":1397,"change":307,"percent_change":307,"volume":2051,"transactions":9,"vwap":1397},"2025-04-30",12.95,1000900,{"date":2053,"open":1473,"high":1453,"low":1245,"close":1397,"change":802,"percent_change":1913,"volume":2054,"transactions":9,"vwap":1397},"2025-04-29",1155100,{"date":2056,"open":952,"high":1408,"low":985,"close":1403,"change":61,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1403},"2025-04-28",3.36,1182800,{"date":2060,"open":947,"high":959,"low":999,"close":1209,"change":242,"percent_change":400,"volume":2061,"transactions":9,"vwap":1209},"2025-04-25",1131000,{"date":2063,"open":952,"high":1213,"low":953,"close":947,"change":918,"percent_change":2064,"volume":2065,"transactions":9,"vwap":947},"2025-04-24",-1.79,2247800,{"date":2067,"open":1488,"high":1885,"low":946,"close":1222,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1222},"2025-04-23",-0.92,-6.96,3309200,{"date":2072,"open":1535,"high":1894,"low":2004,"close":1894,"change":41,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1894},"2025-04-22",2.4,902100,{"date":176,"open":1507,"high":1999,"low":1503,"close":1511,"change":48,"percent_change":41,"volume":2076,"transactions":9,"vwap":1511},528900]