[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTX":3,"homepage-market-summary":30,"stock-historical-IMTX":174},{"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":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},3.94,594538,217006459.0846,71.4,"2025-04-23",[184,185,193,203,212,222,232,242,253,263,273,282,292,303,313,321,329,339,350,361,372,382,393,404,414,424,434,443,452,462,471,480,491,500,510,518,526,535,543,553,560,569,578,587,597,603,611,620,630,639,649,657,665,674,681,688,693,697,702,708,713,719,725,732,740,747,754,761,769,774,781,790,798,803,807,813,818,823,829,834,839,844,849,854,860,868,876,884,893,901,908,914,923,930,938,944,951,959,965,972,981,985,994,1000,1005,1011,1019,1024,1030,1035,1040,1049,1052,1058,1065,1070,1078,1082,1086,1092,1096,1100,1108,1114,1120,1125,1129,1133,1139,1144,1150,1155,1161,1166,1172,1177,1180,1184,1187,1192,1198,1204,1208,1213,1221,1227,1232,1236,1241,1245,1250,1255,1261,1265,1270,1277,1281,1287,1292,1297,1302,1306,1310,1315,1321,1327,1331,1336,1341,1345,1349,1353,1359,1363,1368,1373,1378,1382,1386,1390,1395,1399,1404,1409,1414,1418,1423,1427,1431,1436,1440,1446,1450,1454,1460,1466,1469,1474,1479,1483,1487,1491,1494,1497,1500,1503,1508,1512,1517,1523,1527,1530,1535,1538,1543,1549,1553,1557,1561,1567,1571,1576,1580,1585,1591,1596,1601,1604,1609,1614,1619,1625,1630,1634,1638,1643,1649,1652,1655,1661,1666,1671,1676,1680,1686,1690,1694,1698,1702,1707,1711,1715,1719,1724,1729,1735,1741,1747,1755,1763,1770,1778,1786,1794,1801,1808,1816,1822,1828,1832,1837,1843,1849,1855,1861,1870,1877,1883,1890,1897,1904,1910,1914,1917,1921,1929,1936,1942,1949,1955,1961,1966,1970,1975,1981,1986,1991,1997,2002,2006,2013,2019,2023,2028,2034,2038,2043,2047,2052,2058,2063,2068,2072,2076,2082,2090,2095,2099,2106,2112,2115,2120,2124,2128,2133,2138,2143,2146,2150,2155,2160,2163,2168,2174,2179,2183,2187,2192,2197,2202,2207,2214,2220,2226,2231,2237,2241,2247,2254,2261,2269,2276,2281,2286,2293,2299,2304,2307,2311,2316,2321,2327,2332,2338,2343],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":26,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},8.56,8.57,-0.85,-10.07,1256980.715434,13033,7.6841,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":142,"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":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",8.97,9.04,8.74,8.82,0.18,2.08,427726.493622,5293,8.882,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":237,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",8.65,8.88,8.545,8.64,0.47,711875.444971,7109,8.6915,{"date":314,"open":225,"high":265,"low":315,"close":258,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",8.335,-0.02,-0.23,355777.489766,5976,8.5524,{"date":322,"open":255,"high":323,"low":225,"close":286,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",8.806,-0.17,-1.93,378590.620881,7358,8.6639,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":237,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",8.84,8.921,8.535,8.79,0.46,527249.315904,7144,8.723,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",9.02,9.09,8.655,8.75,-0.36,-3.95,798772.744262,8782,8.8698,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",9.38,9.555,9.085,9.11,-0.33,-3.5,326082.643562,4823,9.2211,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",9.37,9.515,9.31,9.44,-0.12,-1.26,699515.336487,6329,9.4008,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":277,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",9.34,9.57,9.3,9.56,1.06,497160.874854,4889,9.4451,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",9.53,9.69,9.26,9.46,-0.04,-0.42,494337.443868,5311,9.4349,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",9.47,9.7234,9.295,9.5,0.07,0.74,736108.233048,7647,9.4573,{"date":405,"open":352,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",9.6,9.23,9.43,-0.1,-1.05,607115.700025,6612,9.4115,{"date":415,"open":416,"high":417,"low":418,"close":384,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",9.36,9.55,9.2309,0.08,0.85,725254.632323,7353,9.4209,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":132,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",9.68,9.89,9.32,9.45,0.96,1094155.743848,8623,9.5617,{"date":435,"open":416,"high":436,"low":437,"close":416,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",9.48,9.1766,-0.07,-0.74,743417.436066,5653,9.3522,{"date":444,"open":445,"high":446,"low":294,"close":408,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",9.22,9.465,0.19,2.06,777957.047865,7595,9.2743,{"date":453,"open":454,"high":455,"low":295,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",9.59,9.75,9.24,0.55,6.33,1062766.438768,12321,9.2989,{"date":463,"open":464,"high":465,"low":186,"close":466,"change":90,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",8.86,8.905,8.69,-2.69,338149.104321,4928,8.7072,{"date":472,"open":258,"high":473,"low":258,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",9.0499,8.93,0.38,4.44,611317.239798,7094,8.8989,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",9.12,9.13,8.4,8.55,-0.7,-7.57,474642.714278,5875,8.6532,{"date":492,"open":493,"high":365,"low":341,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",9.28,9.25,0.16,1.76,592606.279407,7342,9.1842,{"date":501,"open":502,"high":503,"low":504,"close":342,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",9.06,9.29,8.83,-0.16,-1.73,979945.946176,9514,9.0572,{"date":511,"open":363,"high":377,"low":512,"close":494,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",9.2,-0.19,-2.01,1061451.17609,10400,9.2988,{"date":519,"open":426,"high":426,"low":520,"close":366,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",9.39,-0.15,-1.56,336961.710729,5924,9.4632,{"date":527,"open":528,"high":529,"low":530,"close":454,"change":367,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",9.71,9.98,9.535,-1.24,265435.82795,4241,9.641,{"date":536,"open":537,"high":538,"low":454,"close":528,"change":388,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",9.79,9.91,-0.41,180141.659778,4037,9.7349,{"date":544,"open":545,"high":546,"low":547,"close":455,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",9.76,9.86,9.52,0.03,0.31,256478.530873,3793,9.7091,{"date":554,"open":555,"high":546,"low":406,"close":556,"change":399,"percent_change":38,"volume":557,"transactions":558,"vwap":559},"2026-08-10",9.66,9.72,238247.31633,3724,9.7321,{"date":561,"open":377,"high":538,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",9.475,9.65,0.23,2.44,298489.943643,3754,9.5776,{"date":570,"open":546,"high":571,"low":352,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",9.8711,9.42,-0.35,-3.58,306288.752266,4178,9.6278,{"date":579,"open":580,"high":537,"low":205,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",9.4,9.77,0.39,4.16,676091.685044,7501,9.5085,{"date":588,"open":589,"high":590,"low":591,"close":352,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",9.08,9.415,9.045,0.36,3.99,442261.582461,4365,9.259,{"date":598,"open":286,"high":599,"low":236,"close":341,"change":592,"percent_change":583,"volume":600,"transactions":601,"vwap":602},"2026-08-03",9.055,257445.897682,5777,8.9306,{"date":604,"open":512,"high":512,"low":257,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",8.66,-0.54,-5.87,211635.311894,4921,8.7279,{"date":612,"open":613,"high":375,"low":614,"close":512,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",9.05,8.915,0.21,2.34,1607924.465594,6973,9.314,{"date":621,"open":622,"high":355,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",8.68,8.51,8.99,0.255,2.92,433922.780749,6738,8.8484,{"date":631,"open":186,"high":344,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",8.17,8.735,0.105,1.22,534989.569103,6856,8.4076,{"date":640,"open":641,"high":429,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",9.19,8.61,8.63,-0.45,-4.96,453191.745822,5802,8.9589,{"date":650,"open":428,"high":428,"low":651,"close":589,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",9.01,-0.21,-2.26,290487.682408,2978,9.0853,{"date":658,"open":341,"high":659,"low":660,"close":503,"change":661,"percent_change":137,"volume":662,"transactions":663,"vwap":664},"2026-07-23",9.4075,9,0.12,352455.179558,4701,9.256,{"date":666,"open":667,"high":398,"low":668,"close":669,"change":90,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",9.265,9.07,9.17,-2.55,249734.498833,4202,9.1733,{"date":675,"open":407,"high":562,"low":445,"close":676,"change":298,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",9.41,1.95,157465.830193,2727,9.3856,{"date":682,"open":406,"high":683,"low":512,"close":407,"change":345,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",9.625,-3.75,173314.112784,3314,9.2903,{"date":689,"open":641,"high":690,"low":641,"close":454,"change":447,"percent_change":691,"volume":692,"transactions":9,"vwap":454},"2026-07-17",9.84,2.02,401100,{"date":694,"open":387,"high":547,"low":695,"close":580,"change":438,"percent_change":439,"volume":696,"transactions":9,"vwap":580},"2026-07-16",9.14,343300,{"date":698,"open":352,"high":699,"low":445,"close":395,"change":661,"percent_change":700,"volume":701,"transactions":9,"vwap":395},"2026-07-15",9.545,1.28,477300,{"date":703,"open":494,"high":366,"low":704,"close":705,"change":661,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-14",9.1,9.35,1.3,194600,{"date":709,"open":384,"high":710,"low":512,"close":407,"change":644,"percent_change":711,"volume":712,"transactions":9,"vwap":407},"2026-07-13",9.7,-4.65,178900,{"date":714,"open":715,"high":715,"low":580,"close":426,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":426},"2026-07-10",9.92,-0.28,-2.81,264100,{"date":720,"open":721,"high":722,"low":537,"close":723,"change":316,"percent_change":287,"volume":724,"transactions":9,"vwap":723},"2026-07-09",9.99,10.1,9.96,280600,{"date":726,"open":727,"high":728,"low":729,"close":529,"change":716,"percent_change":730,"volume":731,"transactions":9,"vwap":529},"2026-07-08",10.71,10.886,9.85,-2.73,448800,{"date":733,"open":722,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",10.36,9.825,10.26,0.27,2.7,401300,{"date":741,"open":742,"high":743,"low":744,"close":721,"change":237,"percent_change":745,"volume":746,"transactions":9,"vwap":721},"2026-07-06",9.95,10.38,9.915,0.4,837200,{"date":748,"open":749,"high":750,"low":751,"close":742,"change":277,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-07-02",9.97,10.34,9.67,1.02,440400,{"date":755,"open":756,"high":757,"low":758,"close":729,"change":716,"percent_change":759,"volume":760,"transactions":9,"vwap":729},"2026-07-01",10.04,10.19,9.78,-2.76,270400,{"date":762,"open":763,"high":764,"low":417,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",9.64,10.32,10.13,0.57,5.96,753500,{"date":770,"open":454,"high":771,"low":503,"close":377,"change":237,"percent_change":772,"volume":773,"transactions":9,"vwap":377},"2026-06-29",9.73,0.42,331300,{"date":775,"open":776,"high":771,"low":777,"close":547,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":547},"2026-06-26",9.33,9.27,-0.005,-0.05,228300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",10.02,10.27,9.51,9.525,-0.495,-4.94,289800,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":783},"2026-06-24",9.9,10.11,9.8,0.11,1.11,675900,{"date":799,"open":710,"high":800,"low":710,"close":538,"change":227,"percent_change":801,"volume":802,"transactions":9,"vwap":538},"2026-06-23",10.22,1.33,347300,{"date":804,"open":742,"high":765,"low":710,"close":758,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":758},"2026-06-22",0,553600,{"date":808,"open":581,"high":529,"low":809,"close":758,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":758},"2026-06-18",9.62,0.26,2.73,438400,{"date":814,"open":660,"high":751,"low":660,"close":547,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":547},"2026-06-17",0.43,4.73,293000,{"date":819,"open":572,"high":820,"low":502,"close":342,"change":142,"percent_change":821,"volume":822,"transactions":9,"vwap":342},"2026-06-16",9.49,-3.61,208600,{"date":824,"open":825,"high":751,"low":776,"close":408,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":408},"2026-06-15",9.58,0.05,0.53,163400,{"date":830,"open":589,"high":436,"low":613,"close":352,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":352},"2026-06-12",0.32,3.53,376700,{"date":835,"open":836,"high":589,"low":206,"close":502,"change":447,"percent_change":837,"volume":838,"transactions":9,"vwap":502},"2026-06-11",8.85,2.14,236600,{"date":840,"open":342,"high":428,"low":275,"close":267,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":267},"2026-06-10",-0.29,-3.17,360800,{"date":845,"open":580,"high":384,"low":624,"close":205,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":205},"2026-06-09",-0.06,-0.65,596100,{"date":850,"open":715,"high":756,"low":512,"close":445,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":445},"2026-06-08",-0.57,-5.82,339700,{"date":855,"open":765,"high":765,"low":856,"close":537,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":537},"2026-06-05",9.54,-0.39,-3.83,1129300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":90,"volume":867,"transactions":9,"vwap":865},"2026-06-04",10.25,10.61,10.175,10.18,-0.025,456100,{"date":869,"open":870,"high":871,"low":710,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",10.17,10.21,10.205,0.165,1.64,547200,{"date":877,"open":878,"high":879,"low":880,"close":756,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":756},"2026-06-02",10.99,11.08,9.81,-1.1,-9.87,2123300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",11.73,11.769,10.89,11.14,-0.37,-3.21,636500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":217,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-29",11.48,11.52,11.22,11.51,0.52,430300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":217,"percent_change":827,"volume":907,"transactions":9,"vwap":906},"2026-05-28",11.39,11.545,11.385,11.45,142300,{"date":909,"open":889,"high":910,"low":911,"close":903,"change":168,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-05-27",11.55,10.875,1.79,504500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",11.68,11.727,11,11.19,-0.43,-3.7,670000,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":103,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-22",11.09,11.86,11.62,5.06,461700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":505,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-21",11.12,11.36,10.96,11.06,-1.43,408300,{"date":939,"open":940,"high":941,"low":940,"close":897,"change":899,"percent_change":942,"volume":943,"transactions":9,"vwap":897},"2026-05-20",10.64,11.57,4.86,644600,{"date":945,"open":946,"high":947,"low":865,"close":948,"change":419,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",10.46,10.775,10.7,0.75,668600,{"date":952,"open":953,"high":918,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",10.87,10.5,10.62,-0.25,-2.3,680300,{"date":960,"open":961,"high":962,"low":727,"close":953,"change":963,"percent_change":467,"volume":964,"transactions":9,"vwap":953},"2026-05-15",11.1,11.21,-0.3,358300,{"date":966,"open":953,"high":967,"low":968,"close":969,"change":475,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-14",11.433,10.69,11.17,3.52,308900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",11.29,11.3,10.51,10.79,-0.6,-5.27,1524100,{"date":982,"open":895,"high":896,"low":889,"close":903,"change":521,"percent_change":983,"volume":984,"transactions":9,"vwap":903},"2026-05-12",-1.3,483100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",11.4,11.94,11.391,11.54,0.17,1.5,519100,{"date":995,"open":996,"high":997,"low":879,"close":998,"change":564,"percent_change":448,"volume":999,"transactions":9,"vwap":998},"2026-05-08",11.13,11.49,11.37,376100,{"date":1001,"open":1002,"high":910,"low":1003,"close":889,"change":890,"percent_change":891,"volume":1004,"transactions":9,"vwap":889},"2026-05-07",11.41,11.02,735700,{"date":1006,"open":935,"high":1007,"low":1008,"close":898,"change":103,"percent_change":1009,"volume":1010,"transactions":9,"vwap":898},"2026-05-06",11.67,10.82,5.11,747900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":513,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",11.2,11.53,10.86,10.95,-1.71,640200,{"date":1020,"open":1021,"high":919,"low":940,"close":889,"change":117,"percent_change":1022,"volume":1023,"transactions":9,"vwap":889},"2026-05-04",10.75,3.24,536600,{"date":1025,"open":1026,"high":897,"low":1027,"close":977,"change":287,"percent_change":1028,"volume":1029,"transactions":9,"vwap":977},"2026-05-01",10.92,10.565,-1.82,210500,{"date":1031,"open":1032,"high":895,"low":1016,"close":878,"change":652,"percent_change":1033,"volume":1034,"transactions":9,"vwap":878},"2026-04-30",11.43,-1.88,702000,{"date":1036,"open":896,"high":1037,"low":918,"close":1013,"change":857,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1013},"2026-04-29",11.649,-3.36,278500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",11.35,11.645,11.32,11.59,0.24,2.11,209900,{"date":1050,"open":987,"high":1051,"low":975,"close":1042,"change":805,"percent_change":805,"volume":964,"transactions":9,"vwap":1042},"2026-04-27",11.65,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1042,"change":168,"percent_change":912,"volume":1057,"transactions":9,"vwap":1042},"2026-04-24",11.15,11.44,10.88,246700,{"date":1059,"open":1060,"high":975,"low":1061,"close":1054,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-04-23",11.27,10.97,-0.11,-0.98,364900,{"date":1066,"open":975,"high":975,"low":1067,"close":1068,"change":419,"percent_change":112,"volume":1069,"transactions":9,"vwap":1068},"2026-04-22",11.11,11.26,180600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":438,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-21",11.25,11.285,10.965,11.18,-0.62,282100,{"date":1079,"open":925,"high":974,"low":1080,"close":1072,"change":419,"percent_change":112,"volume":1081,"transactions":9,"vwap":1072},"2026-04-20",10.8,289000,{"date":1083,"open":961,"high":975,"low":918,"close":969,"change":1084,"percent_change":1085,"volume":964,"transactions":9,"vwap":969},"2026-04-17",0.3,2.76,{"date":1087,"open":1026,"high":1061,"low":1088,"close":953,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":953},"2026-04-16",10.575,-0.13,-1.18,160800,{"date":1093,"open":888,"high":961,"low":1094,"close":918,"change":826,"percent_change":335,"volume":1095,"transactions":9,"vwap":918},"2026-04-15",10.81,322200,{"date":1097,"open":953,"high":961,"low":1098,"close":1016,"change":419,"percent_change":400,"volume":1099,"transactions":9,"vwap":1016},"2026-04-14",10.74,247500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":953,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":953},"2026-04-13",10.43,10.9,10.42,0.44,4.22,311800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1102,"change":317,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1102},"2026-04-10",10.73,10.35,-2.16,203600,{"date":1115,"open":1116,"high":1080,"low":1116,"close":1117,"change":227,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-09",10.45,10.66,1.23,356700,{"date":1121,"open":948,"high":1008,"low":800,"close":1122,"change":1123,"percent_change":811,"volume":1124,"transactions":9,"vwap":1122},"2026-04-08",10.53,0.28,406700,{"date":1126,"open":871,"high":734,"low":715,"close":862,"change":846,"percent_change":1127,"volume":1128,"transactions":9,"vwap":862},"2026-04-07",-0.58,294300,{"date":1130,"open":1104,"high":940,"low":871,"close":1131,"change":388,"percent_change":857,"volume":1132,"transactions":9,"vwap":1131},"2026-04-06",10.31,368500,{"date":1134,"open":758,"high":1135,"low":758,"close":1111,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1111},"2026-04-02",10.655,0.34,3.4,440100,{"date":1140,"open":723,"high":1102,"low":555,"close":1141,"change":991,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-01",10.01,1.73,303300,{"date":1145,"open":825,"high":1146,"low":375,"close":690,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":690},"2026-03-31",9.94,0.54,5.81,190100,{"date":1151,"open":676,"high":1152,"low":456,"close":376,"change":438,"percent_change":1153,"volume":1154,"transactions":9,"vwap":376},"2026-03-30",9.485,-0.75,186900,{"date":1156,"open":385,"high":1157,"low":376,"close":363,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":363},"2026-03-27",9.82,-0.4,-4.09,313100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":581,"change":548,"percent_change":549,"volume":1165,"transactions":9,"vwap":581},"2026-03-26",9.61,10.025,335600,{"date":1167,"open":374,"high":1168,"low":374,"close":1169,"change":1147,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-25",10,9.74,5.87,807700,{"date":1173,"open":366,"high":547,"low":483,"close":512,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":512},"2026-03-24",-0.31,-3.26,981300,{"date":1178,"open":1163,"high":385,"low":512,"close":785,"change":419,"percent_change":420,"volume":1179,"transactions":9,"vwap":785},"2026-03-23",438300,{"date":1181,"open":455,"high":729,"low":776,"close":408,"change":716,"percent_change":1182,"volume":1183,"transactions":9,"vwap":408},"2026-03-20",-2.88,224400,{"date":1185,"open":416,"high":545,"low":416,"close":528,"change":548,"percent_change":549,"volume":1186,"transactions":9,"vwap":528},"2026-03-19",584200,{"date":1188,"open":1189,"high":529,"low":785,"close":426,"change":521,"percent_change":1190,"volume":1191,"transactions":9,"vwap":426},"2026-03-18",9.83,-1.53,275300,{"date":1193,"open":581,"high":1194,"low":1195,"close":1189,"change":1196,"percent_change":168,"volume":1197,"transactions":9,"vwap":1189},"2026-03-17",9.981,9.63,0.02,170500,{"date":1199,"open":366,"high":1200,"low":1201,"close":880,"change":766,"percent_change":1202,"volume":1203,"transactions":9,"vwap":880},"2026-03-16",10.29,9.385,6.17,813100,{"date":1205,"open":547,"high":1189,"low":483,"close":456,"change":324,"percent_change":1206,"volume":1207,"transactions":9,"vwap":456},"2026-03-13",-1.81,259400,{"date":1209,"open":690,"high":1210,"low":445,"close":676,"change":1076,"percent_change":1211,"volume":1212,"transactions":9,"vwap":676},"2026-03-12",10.08,-6.18,384900,{"date":1214,"open":1215,"high":1216,"low":723,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-11",10.4,10.6,10.03,-0.47,-4.48,4275600,{"date":1222,"open":384,"high":1223,"low":384,"close":954,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":954},"2026-03-10",10.625,0.5,5,918200,{"date":1228,"open":710,"high":1229,"low":710,"close":1168,"change":20,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1168},"2026-03-09",10.255,1.42,493700,{"date":1233,"open":723,"high":800,"low":1169,"close":546,"change":841,"percent_change":1234,"volume":1235,"transactions":9,"vwap":546},"2026-03-06",-2.86,223900,{"date":1237,"open":1111,"high":1111,"low":529,"close":1238,"change":1239,"percent_change":841,"volume":1240,"transactions":9,"vwap":1238},"2026-03-05",10.15,-0.03,237300,{"date":1242,"open":742,"high":1131,"low":377,"close":865,"change":1136,"percent_change":1243,"volume":1244,"transactions":9,"vwap":865},"2026-03-04",3.46,414900,{"date":1246,"open":426,"high":1247,"low":520,"close":690,"change":521,"percent_change":1248,"volume":1249,"transactions":9,"vwap":690},"2026-03-03",10.218,-1.5,332100,{"date":1251,"open":1252,"high":946,"low":1146,"close":721,"change":573,"percent_change":1253,"volume":1254,"transactions":9,"vwap":721},"2026-03-02",10.09,-3.38,539100,{"date":1256,"open":1141,"high":1257,"low":1258,"close":750,"change":615,"percent_change":1259,"volume":1260,"transactions":9,"vwap":750},"2026-02-27",10.44,9.995,2.07,390200,{"date":1262,"open":871,"high":871,"low":758,"close":765,"change":505,"percent_change":1263,"volume":1264,"transactions":9,"vwap":765},"2026-02-26",-1.55,396200,{"date":1266,"open":1200,"high":954,"low":1267,"close":1200,"change":217,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1200},"2026-02-25",10.05,0.59,266100,{"date":1271,"open":749,"high":954,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-24",9.925,10.23,0.33,3.33,506100,{"date":1278,"open":1267,"high":784,"low":555,"close":792,"change":505,"percent_change":1279,"volume":1280,"transactions":9,"vwap":792},"2026-02-23",-1.59,276800,{"date":1282,"open":1252,"high":1283,"low":528,"close":1284,"change":90,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-20",10.41,10.06,-2.33,395700,{"date":1288,"open":1267,"high":1289,"low":455,"close":1290,"change":117,"percent_change":970,"volume":1291,"transactions":9,"vwap":1290},"2026-02-19",10.325,10.3,332000,{"date":1293,"open":1294,"high":1295,"low":794,"close":742,"change":1196,"percent_change":168,"volume":1296,"transactions":9,"vwap":742},"2026-02-18",9.88,10.24,511300,{"date":1298,"open":455,"high":723,"low":751,"close":1299,"change":132,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-17",9.93,0.91,279800,{"date":1303,"open":749,"high":862,"low":758,"close":690,"change":846,"percent_change":1304,"volume":1305,"transactions":9,"vwap":690},"2026-02-13",-0.61,182700,{"date":1307,"open":1131,"high":1104,"low":1195,"close":792,"change":573,"percent_change":1308,"volume":1309,"transactions":9,"vwap":792},"2026-02-12",-3.41,222900,{"date":1311,"open":1312,"high":1200,"low":563,"close":862,"change":831,"percent_change":1313,"volume":1314,"transactions":9,"vwap":862},"2026-02-11",10.165,3.22,337300,{"date":1316,"open":1317,"high":1318,"low":546,"close":1299,"change":890,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1299},"2026-02-10",10.33,10.49,-3.59,904000,{"date":1322,"open":763,"high":1323,"low":1324,"close":1290,"change":158,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1290},"2026-02-09",10.355,9.425,6.96,561000,{"date":1328,"open":464,"high":455,"low":266,"close":1195,"change":378,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1195},"2026-02-06",12.37,485100,{"date":1332,"open":503,"high":398,"low":485,"close":187,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":187},"2026-02-05",-0.77,-8.24,426300,{"date":1337,"open":1168,"high":1168,"low":1338,"close":374,"change":1304,"percent_change":1339,"volume":1340,"transactions":9,"vwap":374},"2026-02-04",9.15,-6.13,211300,{"date":1342,"open":1284,"high":1343,"low":710,"close":742,"change":388,"percent_change":1158,"volume":1344,"transactions":9,"vwap":742},"2026-02-03",10.55,368200,{"date":1346,"open":387,"high":722,"low":352,"close":721,"change":1105,"percent_change":1347,"volume":1348,"transactions":9,"vwap":721},"2026-02-02",4.61,434500,{"date":1350,"open":417,"high":1189,"low":366,"close":417,"change":991,"percent_change":1351,"volume":1352,"transactions":9,"vwap":417},"2026-01-30",1.81,571500,{"date":1354,"open":426,"high":1355,"low":428,"close":352,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":352},"2026-01-29",9.815,-0.32,-3.3,371800,{"date":1360,"open":783,"high":722,"low":825,"close":710,"change":841,"percent_change":1361,"volume":1362,"transactions":9,"vwap":710},"2026-01-28",-2.9,249400,{"date":1364,"open":528,"high":1365,"low":426,"close":721,"change":810,"percent_change":1366,"volume":1367,"transactions":9,"vwap":721},"2026-01-27",10.07,2.67,206100,{"date":1369,"open":1189,"high":1370,"low":363,"close":771,"change":1371,"percent_change":1028,"volume":1372,"transactions":9,"vwap":771},"2026-01-26",9.87,-0.18,276600,{"date":1374,"open":722,"high":1375,"low":545,"close":538,"change":90,"percent_change":1376,"volume":1377,"transactions":9,"vwap":538},"2026-01-23",10.14,-2.36,285000,{"date":1379,"open":1284,"high":1323,"low":721,"close":1238,"change":991,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1238},"2026-01-22",1.7,372800,{"date":1383,"open":546,"high":1384,"low":556,"close":529,"change":795,"percent_change":796,"volume":1385,"transactions":9,"vwap":529},"2026-01-21",10.12,267000,{"date":1387,"open":763,"high":1375,"low":417,"close":1370,"change":237,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1370},"2026-01-20",0.41,284500,{"date":1391,"open":1146,"high":1375,"low":377,"close":1189,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1189},"2026-01-16",-0.09,-0.91,454200,{"date":1396,"open":427,"high":872,"low":1189,"close":715,"change":132,"percent_change":1397,"volume":1398,"transactions":9,"vwap":715},"2026-01-15",0.92,311600,{"date":1400,"open":580,"high":1146,"low":374,"close":1189,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1189},"2026-01-14",0.45,4.8,377500,{"date":1405,"open":1406,"high":429,"low":613,"close":352,"change":207,"percent_change":1407,"volume":1408,"transactions":9,"vwap":352},"2026-01-13",9.21,2.4,300500,{"date":1410,"open":695,"high":1411,"low":465,"close":205,"change":1412,"percent_change":1062,"volume":1413,"transactions":9,"vwap":205},"2026-01-12",9.356,-0.01,346300,{"date":1415,"open":676,"high":398,"low":482,"close":669,"change":521,"percent_change":1416,"volume":1417,"transactions":9,"vwap":669},"2026-01-09",-1.61,412300,{"date":1419,"open":794,"high":794,"low":1406,"close":428,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":428},"2026-01-08",-0.52,-5.28,412900,{"date":1424,"open":385,"high":757,"low":375,"close":690,"change":1046,"percent_change":1425,"volume":1426,"transactions":9,"vwap":690},"2026-01-07",2.5,517800,{"date":1428,"open":455,"high":1299,"low":377,"close":406,"change":521,"percent_change":1429,"volume":1430,"transactions":9,"vwap":406},"2026-01-06",-1.54,286200,{"date":1432,"open":1116,"high":1433,"low":483,"close":455,"change":486,"percent_change":1434,"volume":1435,"transactions":9,"vwap":455},"2026-01-05",10.566,-6.7,603100,{"date":1437,"open":976,"high":1103,"low":734,"close":1116,"change":779,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1116},"2026-01-02",-0.48,810400,{"date":1441,"open":1252,"high":1442,"low":1443,"close":954,"change":815,"percent_change":1444,"volume":1445,"transactions":9,"vwap":954},"2025-12-31",10.52,10.0050001,4.27,510800,{"date":1447,"open":793,"high":864,"low":792,"close":1365,"change":846,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1365},"2025-12-30",-0.59,238900,{"date":1451,"open":1375,"high":871,"low":427,"close":765,"change":1392,"percent_change":1452,"volume":1453,"transactions":9,"vwap":765},"2025-12-29",-0.88,183900,{"date":1455,"open":764,"high":1456,"low":1457,"close":800,"change":521,"percent_change":1458,"volume":1459,"transactions":9,"vwap":800},"2025-12-26",10.47,10.2,-1.45,162100,{"date":1461,"open":800,"high":954,"low":1462,"close":1463,"change":268,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-24",10.215,10.37,1.47,151000,{"date":1467,"open":862,"high":1317,"low":723,"close":800,"change":1089,"percent_change":368,"volume":1468,"transactions":9,"vwap":800},"2025-12-23",361500,{"date":1470,"open":1471,"high":1122,"low":1267,"close":1111,"change":419,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1111},"2025-12-22",10.28,0.78,451500,{"date":1475,"open":375,"high":734,"low":375,"close":784,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":784},"2025-12-19",0.7,7.31,1019700,{"date":1480,"open":721,"high":757,"low":547,"close":375,"change":573,"percent_change":1481,"volume":1482,"transactions":9,"vwap":375},"2025-12-18",-3.53,444900,{"date":1484,"open":1210,"high":1295,"low":1370,"close":715,"change":324,"percent_change":1485,"volume":1486,"transactions":9,"vwap":715},"2025-12-17",-1.68,700900,{"date":1488,"open":427,"high":1273,"low":427,"close":1252,"change":795,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1252},"2025-12-16",1.1,452300,{"date":1492,"open":793,"high":1131,"low":729,"close":529,"change":846,"percent_change":978,"volume":1493,"transactions":9,"vwap":529},"2025-12-15",686800,{"date":1495,"open":1384,"high":800,"low":1294,"close":756,"change":805,"percent_change":805,"volume":1496,"transactions":9,"vwap":756},"2025-12-12",238500,{"date":1498,"open":427,"high":765,"low":546,"close":756,"change":316,"percent_change":287,"volume":1499,"transactions":9,"vwap":756},"2025-12-11",639300,{"date":1501,"open":1384,"high":1290,"low":427,"close":1284,"change":316,"percent_change":287,"volume":1502,"transactions":9,"vwap":1284},"2025-12-10",536300,{"date":1504,"open":1273,"high":1505,"low":529,"close":1210,"change":287,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1210},"2025-12-09",10.416,-1.95,274300,{"date":1509,"open":865,"high":954,"low":455,"close":1471,"change":277,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1471},"2025-12-08",0.98,637000,{"date":1513,"open":934,"high":934,"low":538,"close":865,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":865},"2025-12-05",-1.69,-14.24,1649400,{"date":1518,"open":1317,"high":25,"low":529,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-04",11.87,1.53,14.8,1016400,{"date":1524,"open":427,"high":1442,"low":545,"close":750,"change":1401,"percent_change":1525,"volume":1526,"transactions":9,"vwap":750},"2025-12-03",4.55,258800,{"date":1528,"open":1295,"high":954,"low":1294,"close":427,"change":890,"percent_change":821,"volume":1529,"transactions":9,"vwap":427},"2025-12-02",408000,{"date":1531,"open":1318,"high":1532,"low":870,"close":736,"change":920,"percent_change":1533,"volume":1534,"transactions":9,"vwap":736},"2025-12-01",10.59,-4.02,438100,{"date":1536,"open":955,"high":918,"low":1317,"close":968,"change":419,"percent_change":949,"volume":1537,"transactions":9,"vwap":968},"2025-11-28",758000,{"date":1539,"open":1540,"high":1540,"low":1318,"close":863,"change":345,"percent_change":1541,"volume":1542,"transactions":9,"vwap":863},"2025-11-26",10.98,-3.28,641900,{"date":1544,"open":1545,"high":918,"low":1116,"close":1061,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1061},"2025-11-25",10.56,0.37,3.49,550100,{"date":1550,"open":800,"high":1103,"low":756,"close":1216,"change":745,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1216},"2025-11-24",3.92,626100,{"date":1554,"open":1210,"high":1283,"low":1555,"close":1457,"change":277,"percent_change":127,"volume":1556,"transactions":9,"vwap":1457},"2025-11-21",9.845,495000,{"date":1558,"open":1116,"high":1103,"low":1210,"close":722,"change":317,"percent_change":1559,"volume":1560,"transactions":9,"vwap":722},"2025-11-20",-2.23,434100,{"date":1562,"open":1257,"high":1563,"low":1564,"close":1317,"change":1565,"percent_change":277,"volume":1566,"transactions":9,"vwap":1317},"2025-11-19",10.65,10.125,0.01,597700,{"date":1568,"open":676,"high":1111,"low":695,"close":764,"change":420,"percent_change":1569,"volume":1570,"transactions":9,"vwap":764},"2025-11-18",8.98,732100,{"date":1572,"open":1471,"high":1471,"low":705,"close":395,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":395},"2025-11-17",-0.73,-7.16,555000,{"date":1577,"open":455,"high":1122,"low":528,"close":1457,"change":207,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1457},"2025-11-14",2.2,538600,{"date":1581,"open":955,"high":940,"low":1370,"close":529,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":529},"2025-11-13",-0.69,-6.47,867400,{"date":1586,"open":777,"high":1015,"low":407,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-12",10.67,1.48,16.1,1452400,{"date":1592,"open":1569,"high":416,"low":1593,"close":641,"change":495,"percent_change":1594,"volume":1595,"transactions":9,"vwap":641},"2025-11-11",8.92,1.77,476200,{"date":1597,"open":456,"high":705,"low":651,"close":1598,"change":316,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-10",9.03,-0.22,494300,{"date":1602,"open":295,"high":589,"low":466,"close":613,"change":1371,"percent_change":1506,"volume":1603,"transactions":9,"vwap":613},"2025-11-07",355900,{"date":1605,"open":1606,"high":493,"low":195,"close":407,"change":1607,"percent_change":1022,"volume":1608,"transactions":9,"vwap":407},"2025-11-06",8.94,0.29,442100,{"date":1610,"open":386,"high":1611,"low":464,"close":1606,"change":1174,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1606},"2025-11-05",9.405,-3.35,901200,{"date":1615,"open":387,"high":1616,"low":668,"close":494,"change":920,"percent_change":1617,"volume":1618,"transactions":9,"vwap":494},"2025-11-04",9.635,-4.44,689600,{"date":1620,"open":783,"high":1621,"low":398,"close":426,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":426},"2025-11-03",10.335,-0.51,-5,802600,{"date":1626,"open":1283,"high":1627,"low":1284,"close":757,"change":317,"percent_change":1628,"volume":1629,"transactions":9,"vwap":757},"2025-10-31",10.63,-2.21,582200,{"date":1631,"open":1290,"high":948,"low":871,"close":1104,"change":419,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1104},"2025-10-30",0.77,593800,{"date":1635,"open":954,"high":1587,"low":1636,"close":750,"change":316,"percent_change":513,"volume":1637,"transactions":9,"vwap":750},"2025-10-29",10.245,565600,{"date":1639,"open":1343,"high":1640,"low":862,"close":734,"change":1599,"percent_change":1641,"volume":1642,"transactions":9,"vwap":734},"2025-10-28",10.72,-2.08,360700,{"date":1644,"open":1111,"high":953,"low":1645,"close":1646,"change":745,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-27",10.275,10.58,3.93,483600,{"date":1650,"open":1200,"high":1257,"low":1238,"close":865,"change":805,"percent_change":805,"volume":1651,"transactions":9,"vwap":865},"2025-10-24",280100,{"date":1653,"open":865,"high":1317,"low":1210,"close":865,"change":826,"percent_change":54,"volume":1654,"transactions":9,"vwap":865},"2025-10-23",907800,{"date":1656,"open":954,"high":1657,"low":1658,"close":765,"change":1158,"percent_change":1659,"volume":1660,"transactions":9,"vwap":765},"2025-10-22",10.605,9.985,-3.8,381800,{"date":1662,"open":1080,"high":1663,"low":954,"close":1122,"change":920,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1122},"2025-10-21",11.07,-3.92,570900,{"date":1667,"open":1168,"high":918,"low":538,"close":934,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":934},"2025-10-20",1.09,11.04,1369900,{"date":1672,"open":529,"high":1238,"low":1673,"close":1370,"change":356,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1370},"2025-10-17",9.717,-3.24,650100,{"date":1677,"open":918,"high":1072,"low":1252,"close":1457,"change":1678,"percent_change":852,"volume":1679,"transactions":9,"vwap":1457},"2025-10-16",-0.63,1124400,{"date":1681,"open":757,"high":1682,"low":757,"close":1683,"change":173,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-15",10.93,10.83,6.49,802100,{"date":1687,"open":792,"high":1215,"low":880,"close":870,"change":419,"percent_change":1688,"volume":1689,"transactions":9,"vwap":870},"2025-10-14",0.79,579900,{"date":1691,"open":954,"high":1098,"low":1284,"close":1252,"change":248,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1252},"2025-10-13",-2.61,1155600,{"date":1695,"open":1016,"high":1016,"low":1457,"close":734,"change":606,"percent_change":1696,"volume":1697,"transactions":9,"vwap":734},"2025-10-10",-4.95,1220000,{"date":1699,"open":743,"high":1700,"low":1210,"close":1103,"change":827,"percent_change":1009,"volume":1701,"transactions":9,"vwap":1103},"2025-10-09",10.94,2283800,{"date":1703,"open":580,"high":1704,"low":1705,"close":1463,"change":430,"percent_change":1457,"volume":1706,"transactions":9,"vwap":1463},"2025-10-08",10.415,9.315,2317400,{"date":1708,"open":676,"high":395,"low":1709,"close":676,"change":1196,"percent_change":615,"volume":1710,"transactions":9,"vwap":676},"2025-10-07",9.098,1258000,{"date":1712,"open":428,"high":856,"low":1713,"close":520,"change":1412,"percent_change":1062,"volume":1714,"transactions":9,"vwap":520},"2025-10-06",9.18,1121800,{"date":1716,"open":195,"high":572,"low":225,"close":580,"change":158,"percent_change":1717,"volume":1718,"transactions":9,"vwap":580},"2025-10-03",7.67,1397700,{"date":1720,"open":660,"high":355,"low":276,"close":1721,"change":248,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-02",8.73,-3,2011800,{"date":1725,"open":276,"high":1726,"low":244,"close":660,"change":238,"percent_change":1727,"volume":1728,"transactions":9,"vwap":660},"2025-10-01",9.248,5.63,1374700,{"date":1730,"open":1731,"high":642,"low":17,"close":244,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":244},"2025-09-30",7.88,0.61,7.71,1349200,{"date":1736,"open":1737,"high":1738,"low":15,"close":1739,"change":615,"percent_change":811,"volume":1740,"transactions":9,"vwap":1739},"2025-09-29",7.82,8.085,7.91,1073400,{"date":1742,"open":1743,"high":1733,"low":1743,"close":1744,"change":1745,"percent_change":445,"volume":1746,"transactions":9,"vwap":1744},"2025-09-26",7.1,7.7,0.65,571100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":716,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-25",7.23,7.25,6.9,7.05,-3.82,452500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":615,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-24",7.14,7.42,7.099,7.33,2.95,302300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":737,"percent_change":178,"volume":1769,"transactions":9,"vwap":1768},"2025-09-23",6.94,7.145,6.86,7.12,521900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":268,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-22",6.75,6.905,6.545,6.85,2.24,410700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":132,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-19",6.62,6.73,6.48,6.7,1.36,1371800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":809,"volume":1793,"transactions":9,"vwap":1791},"2025-09-18",6.2,6.76,6.18,6.61,0.58,505100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":548,"percent_change":1224,"volume":1800,"transactions":9,"vwap":1799},"2025-09-17",6.06,6.08,5.915,6.03,535800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1084,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-16",5.73,6,5.67,5.26,867200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":367,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-15",5.84,5.91,5.69,5.7,-2.06,932100,{"date":1817,"open":1818,"high":1804,"low":1819,"close":1820,"change":409,"percent_change":1514,"volume":1821,"transactions":9,"vwap":1820},"2025-09-12",5.89,5.75,5.82,699400,{"date":1823,"open":1824,"high":1804,"low":1824,"close":1825,"change":795,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-11",5.79,5.92,1.89,330200,{"date":1829,"open":1810,"high":1830,"low":1819,"close":1148,"change":1196,"percent_change":117,"volume":1831,"transactions":9,"vwap":1148},"2025-09-10",6.01,371200,{"date":1833,"open":1148,"high":1834,"low":1835,"close":1824,"change":316,"percent_change":142,"volume":1836,"transactions":9,"vwap":1824},"2025-09-09",5.83,5.68,295200,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1148,"change":644,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1148},"2025-09-08",6.25,5.71,-7.19,574500,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1147,"percent_change":366,"volume":1848,"transactions":9,"vwap":1847},"2025-09-05",5.74,6.27,6.26,3222700,{"date":1850,"open":1851,"high":1803,"low":1852,"close":1853,"change":737,"percent_change":82,"volume":1854,"transactions":9,"vwap":1853},"2025-09-04",5.37,5.29,5.72,756600,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":795,"percent_change":448,"volume":1860,"transactions":9,"vwap":1859},"2025-09-03",5.36,5.64,5.45,549000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-02",5.13,5.57,5.05,5.34,0.25,4.91,1614700,{"date":1871,"open":1872,"high":1873,"low":1865,"close":1874,"change":513,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-29",5.25,5.28,5.09,-3.6,2563600,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1873,"change":367,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1873},"2025-08-28",5.52,5.24,-2.22,324900,{"date":1884,"open":1885,"high":1886,"low":1806,"close":1887,"change":826,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-27",5.31,5.56,5.4,0.93,610300,{"date":1891,"open":1806,"high":1892,"low":1893,"close":1894,"change":661,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-26",5.405,5.155,5.35,2.29,973700,{"date":1898,"open":1812,"high":1812,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-25",5.22,5.23,-0.46,-8.08,828300,{"date":1905,"open":1727,"high":1906,"low":1907,"close":1812,"change":217,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1812},"2025-08-22",5.793,5.6,1.07,302200,{"date":1911,"open":1912,"high":1805,"low":1879,"close":1727,"change":548,"percent_change":1147,"volume":1913,"transactions":9,"vwap":1727},"2025-08-21",5.59,187000,{"date":1915,"open":1912,"high":1727,"low":1916,"close":1907,"change":1565,"percent_change":298,"volume":1358,"transactions":9,"vwap":1907},"2025-08-20",5.42,{"date":1918,"open":1202,"high":1790,"low":1912,"close":1912,"change":1076,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1912},"2025-08-19",-9.98,545100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":367,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-18",6.36,6.473,6.02,6.21,-1.9,1268000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":458,"change":815,"percent_change":1934,"volume":1935,"transactions":9,"vwap":458},"2025-08-15",5.99,6.39,5.95,7.29,462100,{"date":1937,"open":1938,"high":1939,"low":1835,"close":1940,"change":287,"percent_change":1541,"volume":1941,"transactions":9,"vwap":1940},"2025-08-14",6.11,6.14,5.9,791300,{"date":1943,"open":1804,"high":1944,"low":1945,"close":1946,"change":1356,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-13",6.5,5.555,6.1,-4.98,3642500,{"date":1950,"open":1951,"high":1782,"low":1951,"close":1952,"change":419,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-12",6.31,6.42,1.26,198000,{"date":1956,"open":1938,"high":1782,"low":1957,"close":1958,"change":495,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-11",6.05,6.34,2.59,289100,{"date":1962,"open":1923,"high":1963,"low":1202,"close":1790,"change":1964,"percent_change":1881,"volume":1965,"transactions":9,"vwap":1790},"2025-08-08",6.47,-0.14,189900,{"date":1967,"open":1968,"high":1923,"low":1926,"close":1968,"change":316,"percent_change":1356,"volume":1969,"transactions":9,"vwap":1968},"2025-08-07",6.32,329900,{"date":1971,"open":1780,"high":1780,"low":1972,"close":1958,"change":1174,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1958},"2025-08-06",6.19,-4.66,352300,{"date":1976,"open":28,"high":1977,"low":1978,"close":1979,"change":237,"percent_change":1732,"volume":1980,"transactions":9,"vwap":1979},"2025-08-05",6.66,6.51,6.65,243100,{"date":1982,"open":1978,"high":1791,"low":1983,"close":1791,"change":227,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1791},"2025-08-04",6.4,2.01,268100,{"date":1987,"open":458,"high":1988,"low":1989,"close":1782,"change":548,"percent_change":309,"volume":1990,"transactions":9,"vwap":1782},"2025-08-01",6.57,6.29,386200,{"date":1992,"open":1993,"high":1772,"low":1994,"close":1995,"change":317,"percent_change":1996,"volume":875,"transactions":9,"vwap":1995},"2025-07-31",6.68,6.3,6.45,-3.44,{"date":1998,"open":1783,"high":1999,"low":2000,"close":1993,"change":826,"percent_change":949,"volume":2001,"transactions":9,"vwap":1993},"2025-07-30",6.803,6.63,371900,{"date":2003,"open":1977,"high":1783,"low":2004,"close":2000,"change":388,"percent_change":978,"volume":2005,"transactions":9,"vwap":2000},"2025-07-29",6.44,529500,{"date":2007,"open":1988,"high":2008,"low":2009,"close":2010,"change":795,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-28",6.74,6.52,6.67,1.68,392900,{"date":2014,"open":1782,"high":2015,"low":2016,"close":2015,"change":795,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-07-25",6.56,6.231,1.71,310600,{"date":2020,"open":1995,"high":2021,"low":1202,"close":1995,"change":805,"percent_change":805,"volume":2022,"transactions":9,"vwap":1995},"2025-07-24",6.505,330000,{"date":2024,"open":1799,"high":2025,"low":1933,"close":1995,"change":2026,"percent_change":225,"volume":2027,"transactions":9,"vwap":1995},"2025-07-23",6.565,0.51,542900,{"date":2029,"open":2030,"high":2031,"low":1853,"close":2032,"change":132,"percent_change":2033,"volume":1344,"transactions":9,"vwap":2032},"2025-07-22",5.85,5.98,5.94,1.54,{"date":2035,"open":1957,"high":1202,"low":1813,"close":2030,"change":521,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2030},"2025-07-21",-2.5,207700,{"date":2039,"open":2040,"high":2041,"low":2031,"close":1804,"change":652,"percent_change":1253,"volume":2042,"transactions":9,"vwap":1804},"2025-07-18",6.28,6.38,187800,{"date":2044,"open":2045,"high":1958,"low":2045,"close":1926,"change":419,"percent_change":137,"volume":2046,"transactions":9,"vwap":1926},"2025-07-17",6.09,312700,{"date":2048,"open":1804,"high":1972,"low":1804,"close":2049,"change":991,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-16",6.13,2.85,528300,{"date":2053,"open":2054,"high":1926,"low":2055,"close":767,"change":521,"percent_change":2056,"volume":2057,"transactions":9,"vwap":767},"2025-07-15",6.15,5.93,-2.45,217300,{"date":2059,"open":2032,"high":2054,"low":2060,"close":1938,"change":20,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1938},"2025-07-14",5.928,2.35,184400,{"date":2064,"open":1933,"high":1939,"low":1940,"close":2065,"change":1239,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-11",5.97,-0.5,480100,{"date":2069,"open":2055,"high":1202,"low":1853,"close":1804,"change":277,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1804},"2025-07-10",1.69,822500,{"date":2073,"open":1805,"high":1804,"low":1805,"close":1940,"change":1123,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1940},"2025-07-09",4.98,508200,{"date":2077,"open":1864,"high":1824,"low":2078,"close":2079,"change":2080,"percent_change":2033,"volume":2081,"transactions":9,"vwap":2079},"2025-07-08",5.566,5.62,0.085,386000,{"date":2083,"open":2084,"high":1805,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-07",5.66,5.5,5.535,-0.175,-3.06,393500,{"date":2091,"open":1813,"high":1824,"low":2092,"close":1840,"change":661,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1840},"2025-07-03",5.61,2.15,174200,{"date":2096,"open":1886,"high":1820,"low":2097,"close":1912,"change":826,"percent_change":68,"volume":2098,"transactions":9,"vwap":1912},"2025-07-02",5.51,319200,{"date":2100,"open":2101,"high":1858,"low":2102,"close":2103,"change":495,"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":1900,"close":2101,"change":779,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2101},"2025-06-30",5.43,5.49,-0.92,837700,{"date":2113,"open":1886,"high":1840,"low":1916,"close":2108,"change":505,"percent_change":1234,"volume":2114,"transactions":9,"vwap":2108},"2025-06-27",563300,{"date":2116,"open":2117,"high":1858,"low":1851,"close":1912,"change":227,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1912},"2025-06-26",5.46,2.38,805700,{"date":2121,"open":1916,"high":2122,"low":1885,"close":2117,"change":1196,"percent_change":1546,"volume":2123,"transactions":9,"vwap":2117},"2025-06-25",5.53,679700,{"date":2125,"open":2109,"high":1907,"low":1852,"close":2126,"change":1196,"percent_change":1546,"volume":2127,"transactions":9,"vwap":2126},"2025-06-24",5.44,1435300,{"date":2129,"open":2130,"high":1886,"low":1885,"close":1916,"change":513,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1916},"2025-06-23",5.55,-3.39,1165700,{"date":2134,"open":1933,"high":2135,"low":1886,"close":2092,"change":90,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2092},"2025-06-20",5.965,-4.1,709400,{"date":2139,"open":2049,"high":1839,"low":2140,"close":2030,"change":841,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2030},"2025-06-18",5.848,-4.72,589400,{"date":2144,"open":1796,"high":2041,"low":1957,"close":1939,"change":237,"percent_change":173,"volume":2145,"transactions":9,"vwap":1939},"2025-06-17",1406100,{"date":2147,"open":1788,"high":1788,"low":2148,"close":1946,"change":316,"percent_change":356,"volume":2149,"transactions":9,"vwap":1946},"2025-06-16",5.895,433400,{"date":2151,"open":2045,"high":2152,"low":1804,"close":2153,"change":316,"percent_change":356,"volume":2154,"transactions":9,"vwap":2153},"2025-06-13",6.173,6.12,536200,{"date":2156,"open":1931,"high":2157,"low":1825,"close":1939,"change":298,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1939},"2025-06-12",6.235,3.02,894400,{"date":2161,"open":1931,"high":1951,"low":2148,"close":767,"change":1196,"percent_change":1136,"volume":2162,"transactions":9,"vwap":767},"2025-06-11",2324700,{"date":2164,"open":2065,"high":2165,"low":1834,"close":2032,"change":846,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2032},"2025-06-10",6.16,-1,494100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1804,"change":548,"percent_change":1224,"volume":2173,"transactions":9,"vwap":1804},"2025-06-09",6.04,6.166,5.665,737500,{"date":2175,"open":1810,"high":2176,"low":1810,"close":2065,"change":447,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2065},"2025-06-06",6.23,3.29,677600,{"date":2180,"open":1819,"high":1820,"low":1727,"close":2181,"change":548,"percent_change":899,"volume":2182,"transactions":9,"vwap":2181},"2025-06-05",5.78,303200,{"date":2184,"open":1925,"high":2165,"low":2185,"close":1819,"change":1089,"percent_change":1628,"volume":2186,"transactions":9,"vwap":1819},"2025-06-04",5.651,552500,{"date":2188,"open":1957,"high":2045,"low":2189,"close":2190,"change":1089,"percent_change":1112,"volume":2191,"transactions":9,"vwap":2190},"2025-06-03",5.8,5.88,934300,{"date":2193,"open":2085,"high":458,"low":2117,"close":1830,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1830},"2025-06-02",0.62,11.5,1733800,{"date":2198,"open":1916,"high":2092,"low":2199,"close":2200,"change":779,"percent_change":2110,"volume":2201,"transactions":9,"vwap":2200},"2025-05-30",5.18,5.39,581900,{"date":2203,"open":2204,"high":2205,"low":1865,"close":2126,"change":1084,"percent_change":1810,"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":615,"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":1885,"low":2217,"close":2217,"change":1371,"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":1009,"change":1392,"percent_change":506,"volume":2225,"transactions":9,"vwap":1009},"2025-05-23",5.1,5.2,5.08,375100,{"date":2227,"open":2222,"high":2228,"low":2209,"close":2223,"change":419,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2223},"2025-05-22",5.235,1.56,445200,{"date":2232,"open":2233,"high":2117,"low":1225,"close":2234,"change":716,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-21",5.32,5.12,-5.19,816800,{"date":2238,"open":1806,"high":1916,"low":2239,"close":1887,"change":795,"percent_change":299,"volume":2240,"transactions":9,"vwap":1887},"2025-05-20",4.9,862200,{"date":2242,"open":2243,"high":1894,"low":2244,"close":1852,"change":457,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1852},"2025-05-19",4.66,4.625,11.6,1108600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":826,"percent_change":1908,"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":2050,"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":1599,"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":831,"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":409,"percent_change":957,"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":779,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2273},"2025-05-08",4.4,4.435,4.06,-1.14,474000,{"date":2294,"open":1347,"high":2295,"low":178,"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":1880,"low":2264,"close":2256,"change":1622,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2256},"2025-05-06",5.17,-10,571800,{"date":2305,"open":2223,"high":1852,"low":2222,"close":2222,"change":1089,"percent_change":2306,"volume":2081,"transactions":9,"vwap":2222},"2025-05-05",-2.49,{"date":2308,"open":1874,"high":2309,"low":928,"close":1900,"change":207,"percent_change":2296,"volume":2310,"transactions":9,"vwap":1900},"2025-05-02",5.41,699000,{"date":2312,"open":2239,"high":928,"low":2313,"close":2314,"change":1565,"percent_change":168,"volume":2315,"transactions":9,"vwap":2314},"2025-05-01",4.78,5.01,372000,{"date":2317,"open":2313,"high":2318,"low":2319,"close":1225,"change":227,"percent_change":1366,"volume":2320,"transactions":9,"vwap":1225},"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":1402,"low":2329,"close":2330,"change":1867,"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":521,"percent_change":891,"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":495,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-04-24",4.67,3.55,256200,{"date":182,"open":2344,"high":2319,"low":2345,"close":2346,"change":826,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},4.46,4.38,4.51,1.12,530700]