[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MITT":3,"homepage-market-summary":34,"stock-historical-MITT":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MITT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"TPG Mortgage Investment Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","TPG Mortgage Investment Trust Inc is a real estate investment trust (REIT). It focuses on investing in a diversified risk-adjusted portfolio of residential mortgage-related assets in the U.S. mortgage market. Its objective is to provide attractive risk-adjusted returns to its stockholders over the long term through dividends and capital appreciation. The company focuses on its investment activities on acquiring and securitizing newly-originated residential mortgage loans within the non-agency segment of the housing market.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},16.9312,0.96,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},5.67,5.66,5.735,5.61,5.63,0.04,0.71,430831.339108,3833,5.6808,9.27,5.585,240246.21162314343,2.3,3839,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":24,"price":156,"is_up":43},"Comm Services","XLC",111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},226942,82833699.117409,-9.42,"2025-04-24",[186,187,196,206,215,225,236,247,256,266,275,285,296,305,315,323,332,339,349,359,368,377,386,393,402,410,418,426,433,440,447,453,459,465,471,477,482,487,494,501,509,518,528,538,547,557,565,576,585,593,602,612,620,629,637,646,655,663,669,676,682,689,697,702,706,710,715,721,728,734,742,749,755,760,766,771,778,785,790,794,798,802,806,812,818,822,826,831,836,839,843,846,850,855,858,864,869,874,881,885,888,891,895,899,903,907,910,915,919,922,927,932,939,945,951,954,958,961,965,970,974,977,980,984,989,995,1000,1004,1009,1014,1018,1023,1028,1033,1036,1040,1044,1047,1052,1055,1059,1063,1068,1071,1076,1080,1084,1088,1091,1094,1097,1102,1106,1111,1116,1119,1123,1127,1132,1138,1145,1152,1159,1163,1169,1175,1181,1187,1192,1199,1205,1210,1217,1223,1230,1236,1242,1248,1253,1257,1265,1271,1276,1280,1286,1291,1296,1299,1303,1308,1311,1314,1318,1322,1328,1332,1336,1341,1346,1349,1353,1357,1362,1365,1368,1371,1375,1378,1382,1387,1392,1395,1398,1402,1407,1410,1414,1417,1421,1424,1427,1431,1434,1437,1440,1443,1447,1450,1453,1456,1460,1464,1467,1472,1476,1481,1486,1489,1492,1496,1501,1505,1509,1513,1518,1521,1526,1532,1537,1541,1544,1548,1552,1555,1558,1562,1567,1570,1574,1577,1581,1585,1588,1590,1593,1596,1599,1603,1607,1610,1613,1615,1618,1621,1623,1627,1631,1634,1638,1642,1646,1650,1652,1656,1660,1664,1668,1672,1676,1679,1682,1685,1689,1693,1699,1704,1706,1711,1715,1719,1722,1725,1729,1732,1735,1738,1741,1745,1748,1752,1755,1758,1761,1764,1767,1770,1774,1777,1780,1783,1787,1790,1793,1797,1800,1804,1808,1812,1816,1819,1823,1826,1830,1834,1837,1841,1845,1849,1853,1858,1861,1865,1868,1872,1877,1881,1885,1888,1892,1895,1899,1902,1906,1911,1915,1919,1926,1931,1935,1939,1943,1948,1952,1956,1961],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":23,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",5.73,5.745,-0.13,-2.26,434844.389565,4940,5.6773,{"date":197,"open":198,"high":199,"low":19,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",5.79,5.845,5.76,0.05,0.88,371845.337175,4326,5.7695,{"date":207,"open":208,"high":200,"low":30,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",5.7,5.71,-0.02,-0.35,474926.845598,5323,5.6798,{"date":216,"open":217,"high":218,"low":219,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",5.8,5.85,5.72,-0.24,-4.02,640531.434231,5985,5.7643,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",6.095,6.1,5.965,5.97,-0.08,-1.32,709568.177774,6886,6.0028,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",6.11,6.115,5.92,6.05,-0.06,-0.98,673444.168339,6358,6.0251,{"date":248,"open":238,"high":249,"low":250,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",6.16,6.065,0.02,0.33,408566.611155,4274,6.112,{"date":257,"open":258,"high":259,"low":250,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",6.18,6.21,6.09,-0.1,-1.62,370419.979088,3747,6.1258,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",6.45,6.19,-0.25,-3.88,419364.362554,4340,6.2705,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":251,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",6.46,6.495,6.41,6.44,0.31,279013.920985,3151,6.4469,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",6.32,6.43,6.29,6.42,0.11,1.74,413181.137609,3819,6.3877,{"date":297,"open":298,"high":299,"low":289,"close":300,"change":231,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",6.35,6.385,6.31,-1.25,908813.989999,3520,6.3148,{"date":306,"open":307,"high":268,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",6.4,6.335,6.39,0.06,0.95,306911.429295,3323,6.4032,{"date":316,"open":280,"high":317,"low":318,"close":319,"change":231,"percent_change":301,"volume":320,"transactions":321,"vwap":322},"2026-09-16",6.5,6.255,6.33,392211.609921,4298,6.3467,{"date":324,"open":325,"high":326,"low":307,"close":279,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",6.53,6.56,-0.09,-1.38,406051.477446,4517,6.452,{"date":333,"open":325,"high":334,"low":277,"close":317,"change":242,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",6.57,-0.91,310920.588966,4181,6.4988,{"date":340,"open":341,"high":342,"low":343,"close":326,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",6.62,6.8342,6.5308,-0.04,-0.61,360465.133836,3624,6.5669,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":231,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",6.65,6.68,6.525,6.6,-1.2,382149.162226,4933,6.595,{"date":360,"open":361,"high":362,"low":363,"close":352,"change":261,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",6.78,6.82,6.665,-1.47,283449.556537,3265,6.7214,{"date":369,"open":370,"high":371,"low":372,"close":361,"change":210,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",6.79,6.85,6.77,-0.29,244915.699298,2992,6.8114,{"date":378,"open":372,"high":362,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",6.76,6.8,0.03,0.44,157093.106964,2488,6.7966,{"date":387,"open":388,"high":370,"low":389,"close":372,"change":201,"percent_change":92,"volume":390,"transactions":391,"vwap":392},"2026-09-03",6.75,6.66,243092.179462,2977,6.7325,{"date":394,"open":389,"high":395,"low":396,"close":397,"change":398,"percent_change":121,"volume":399,"transactions":400,"vwap":401},"2026-09-02",6.735,6.6404,6.72,0.08,194914.777448,3846,6.7067,{"date":403,"open":397,"high":397,"low":404,"close":405,"change":327,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",6.61,6.64,-1.34,301755.820836,2469,6.6512,{"date":411,"open":389,"high":412,"low":351,"close":413,"change":24,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",6.7988,6.73,0.6,360572.85676,2971,6.7263,{"date":419,"open":420,"high":421,"low":351,"close":422,"change":381,"percent_change":64,"volume":423,"transactions":424,"vwap":425},"2026-08-28",6.7,6.74,6.69,227390.120403,2740,6.6879,{"date":427,"open":351,"high":397,"low":428,"close":389,"change":251,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",6.63,0.3,220148.755721,2757,6.6769,{"date":434,"open":421,"high":435,"low":428,"close":405,"change":231,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",6.7703,-1.19,197904.217511,3060,6.6613,{"date":441,"open":397,"high":413,"low":351,"close":397,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",-0.01,-0.15,237916.763636,2562,6.698,{"date":448,"open":449,"high":388,"low":351,"close":413,"change":251,"percent_change":429,"volume":450,"transactions":451,"vwap":452},"2026-08-24",6.71,198655.690442,3259,6.7082,{"date":454,"open":397,"high":413,"low":389,"close":449,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",0,205305.824943,3635,6.7046,{"date":460,"open":351,"high":449,"low":461,"close":449,"change":381,"percent_change":64,"volume":462,"transactions":463,"vwap":464},"2026-08-20",6.5316,326589.475886,4462,6.6329,{"date":466,"open":420,"high":467,"low":363,"close":352,"change":381,"percent_change":64,"volume":468,"transactions":469,"vwap":470},"2026-08-19",6.775,186209.502273,2716,6.7216,{"date":472,"open":361,"high":361,"low":428,"close":351,"change":261,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",-1.48,144145.306744,2983,6.7028,{"date":478,"open":388,"high":370,"low":389,"close":388,"change":442,"percent_change":443,"volume":479,"transactions":480,"vwap":481},"2026-08-17",237222.871987,2724,6.7148,{"date":483,"open":413,"high":370,"low":422,"close":379,"change":24,"percent_change":414,"volume":484,"transactions":485,"vwap":486},"2026-08-14",203102.966908,3573,6.7477,{"date":488,"open":370,"high":489,"low":490,"close":397,"change":251,"percent_change":429,"volume":491,"transactions":492,"vwap":493},"2026-08-13",6.805,6.685,296887.521774,4066,6.7276,{"date":495,"open":420,"high":372,"low":404,"close":420,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",-0.03,-0.45,441786.827692,5443,6.6935,{"date":502,"open":503,"high":362,"low":319,"close":413,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",6.34,0.41,6.49,594302.448653,8470,6.6623,{"date":510,"open":511,"high":511,"low":512,"close":287,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",6.54,5.93,-0.77,-10.86,1288361.555172,15459,6.2279,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":291,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",7,7.1287,6.99,7.09,1.58,409322.953409,3897,7.0449,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":175,"volume":535,"transactions":536,"vwap":537},"2026-08-06",7.01,7.055,6.94,6.98,-0.05,160156.790308,2712,7.0032,{"date":539,"open":540,"high":540,"low":522,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",7.11,7.03,-0.11,-1.54,141178.602619,2453,7.0298,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":86,"volume":554,"transactions":555,"vwap":556},"2026-08-04",7.12,7.22,7.1,7.14,0.01,249193.276272,3616,7.1436,{"date":558,"open":530,"high":559,"low":530,"close":560,"change":561,"percent_change":32,"volume":562,"transactions":563,"vwap":564},"2026-08-03",7.225,7.13,0.16,160839.575442,2726,7.1464,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",7.17,7.23,6.91,6.97,-0.12,-1.69,322706.660932,5046,7.0069,{"date":577,"open":578,"high":579,"low":580,"close":523,"change":581,"percent_change":243,"volume":582,"transactions":583,"vwap":584},"2026-07-30",7.16,7.255,7.0601,-0.07,167882.589985,2919,7.1047,{"date":586,"open":587,"high":587,"low":588,"close":578,"change":231,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",7.28,7.15,-1.1,112535.798652,2728,7.2062,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":231,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",7.32,7.21,7.24,-1.09,167667.359995,3752,7.2527,{"date":603,"open":604,"high":605,"low":606,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",7.26,7.37,7.25,0.09,1.24,114521.668585,2366,7.3205,{"date":613,"open":614,"high":615,"low":550,"close":568,"change":496,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",7.29,7.335,-0.41,166953.533401,3081,7.2754,{"date":621,"open":622,"high":623,"low":550,"close":604,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",7.3,7.345,-0.14,-1.89,145717.614665,2610,7.2601,{"date":630,"open":631,"high":632,"low":587,"close":631,"change":210,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",7.4,7.42,-0.27,148558.501242,2791,7.3621,{"date":638,"open":639,"high":640,"low":641,"close":632,"change":231,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",7.5,7.54,7.4088,-1.07,124836.85404,2648,7.4455,{"date":647,"open":648,"high":649,"low":650,"close":639,"change":624,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",7.66,7.68,7.45,-1.83,192142.395942,3795,7.5236,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":116,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-17",7.74,7.79,7.59,7.64,-2.18,138800,{"date":664,"open":648,"high":665,"low":648,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-16",7.81,0.1,1.3,116400,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":455,"percent_change":455,"volume":675,"transactions":9,"vwap":674},"2026-07-15",7.73,7.82,7.67,7.71,142100,{"date":677,"open":678,"high":679,"low":673,"close":674,"change":398,"percent_change":680,"volume":681,"transactions":9,"vwap":674},"2026-07-14",7.7,7.77,1.05,117700,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":327,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-13",7.75,7.6,7.63,-1.17,113600,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":534,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",7.76,7.78,7.69,7.72,-0.64,75600,{"date":698,"open":660,"high":679,"low":699,"close":679,"change":561,"percent_change":700,"volume":701,"transactions":9,"vwap":679},"2026-07-09",7.61,2.1,91900,{"date":703,"open":649,"high":672,"low":699,"close":699,"change":261,"percent_change":704,"volume":705,"transactions":9,"vwap":699},"2026-07-08",-1.3,103100,{"date":707,"open":684,"high":658,"low":693,"close":674,"change":344,"percent_change":708,"volume":709,"transactions":9,"vwap":674},"2026-07-07",-0.52,105300,{"date":711,"open":678,"high":692,"low":693,"close":684,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":684},"2026-07-06",0.07,0.91,168300,{"date":716,"open":672,"high":717,"low":718,"close":649,"change":116,"percent_change":719,"volume":720,"transactions":9,"vwap":649},"2026-07-02",7.85,7.62,-2.17,154700,{"date":722,"open":723,"high":724,"low":725,"close":717,"change":581,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-01",7.9,7.98,7.83,-0.88,148300,{"date":729,"open":725,"high":730,"low":684,"close":731,"change":624,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-30",7.94,7.92,-1.74,177600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":496,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-29",8.07,8.08,7.89,8.06,-0.37,264900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":251,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-26",8,8.15,8.09,0.25,625400,{"date":750,"open":751,"high":752,"low":753,"close":736,"change":442,"percent_change":571,"volume":754,"transactions":9,"vwap":736},"2026-06-25",8.16,8.17,8.02,121400,{"date":756,"open":757,"high":752,"low":758,"close":737,"change":712,"percent_change":136,"volume":759,"transactions":9,"vwap":737},"2026-06-24",8.01,7.99,204700,{"date":761,"open":658,"high":762,"low":692,"close":757,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":757},"2026-06-23",8.04,0.19,2.43,142900,{"date":767,"open":768,"high":745,"low":672,"close":672,"change":571,"percent_change":769,"volume":770,"transactions":9,"vwap":672},"2026-06-22",8.12,-1.51,285000,{"date":772,"open":773,"high":774,"low":775,"close":730,"change":310,"percent_change":776,"volume":777,"transactions":9,"vwap":730},"2026-06-18",7.97,8.03,7.86,0.76,295800,{"date":779,"open":780,"high":781,"low":665,"close":782,"change":242,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-17",8.05,8.33,7.88,-0.76,349800,{"date":786,"open":782,"high":730,"low":665,"close":730,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":730},"2026-06-16",0.12,1.53,199200,{"date":791,"open":782,"high":724,"low":672,"close":672,"change":553,"percent_change":792,"volume":793,"transactions":9,"vwap":672},"2026-06-15",0.13,224700,{"date":795,"open":679,"high":775,"low":691,"close":665,"change":310,"percent_change":796,"volume":797,"transactions":9,"vwap":665},"2026-06-12",0.77,95500,{"date":799,"open":691,"high":800,"low":648,"close":684,"change":553,"percent_change":792,"volume":801,"transactions":9,"vwap":684},"2026-06-11",7.8,171500,{"date":803,"open":665,"high":782,"low":671,"close":657,"change":327,"percent_change":804,"volume":805,"transactions":9,"vwap":657},"2026-06-10",-1.15,156400,{"date":807,"open":699,"high":808,"low":699,"close":725,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":725},"2026-06-09",7.87,0.26,3.43,131500,{"date":813,"open":694,"high":800,"low":814,"close":815,"change":542,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-08",7.56,7.57,-1.43,107000,{"date":819,"open":693,"high":657,"low":660,"close":649,"change":210,"percent_change":820,"volume":821,"transactions":9,"vwap":649},"2026-06-05",-0.26,138600,{"date":823,"open":660,"high":657,"low":660,"close":678,"change":792,"percent_change":824,"volume":825,"transactions":9,"vwap":678},"2026-06-04",1.72,129200,{"date":827,"open":692,"high":665,"low":828,"close":815,"change":633,"percent_change":829,"volume":830,"transactions":9,"vwap":815},"2026-06-03",7.53,-3.44,186500,{"date":832,"open":673,"high":808,"low":648,"close":833,"change":86,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-02",7.84,1.82,252100,{"date":837,"open":678,"high":691,"low":686,"close":678,"change":210,"percent_change":820,"volume":838,"transactions":9,"vwap":678},"2026-06-01",257000,{"date":840,"open":692,"high":717,"low":694,"close":694,"change":581,"percent_change":841,"volume":842,"transactions":9,"vwap":694},"2026-05-29",-0.9,172800,{"date":844,"open":665,"high":775,"low":691,"close":658,"change":534,"percent_change":695,"volume":845,"transactions":9,"vwap":658},"2026-05-28",78600,{"date":847,"open":684,"high":808,"low":657,"close":833,"change":398,"percent_change":848,"volume":849,"transactions":9,"vwap":833},"2026-05-27",1.03,141600,{"date":851,"open":674,"high":692,"low":852,"close":691,"change":792,"percent_change":853,"volume":854,"transactions":9,"vwap":691},"2026-05-26",7.65,1.7,164900,{"date":856,"open":673,"high":649,"low":815,"close":686,"change":455,"percent_change":455,"volume":857,"transactions":9,"vwap":686},"2026-05-22",150900,{"date":859,"open":860,"high":852,"low":861,"close":686,"change":712,"percent_change":862,"volume":863,"transactions":9,"vwap":686},"2026-05-21",7.52,7.48,0.93,111400,{"date":865,"open":650,"high":866,"low":631,"close":814,"change":787,"percent_change":867,"volume":868,"transactions":9,"vwap":814},"2026-05-20",7.58,1.61,172600,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":210,"percent_change":633,"volume":759,"transactions":9,"vwap":872},"2026-05-19",7.41,7.44,7.34,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":210,"percent_change":633,"volume":880,"transactions":9,"vwap":879},"2026-05-18",7.49,7.55,7.38,7.46,218200,{"date":882,"open":673,"high":673,"low":879,"close":861,"change":220,"percent_change":883,"volume":884,"transactions":9,"vwap":861},"2026-05-15",-3.11,144100,{"date":886,"open":657,"high":725,"low":678,"close":694,"change":553,"percent_change":792,"volume":887,"transactions":9,"vwap":694},"2026-05-14",104600,{"date":889,"open":694,"high":684,"low":852,"close":674,"change":581,"percent_change":841,"volume":890,"transactions":9,"vwap":674},"2026-05-13",166500,{"date":892,"open":657,"high":665,"low":852,"close":692,"change":24,"percent_change":893,"volume":894,"transactions":9,"vwap":692},"2026-05-12",0.52,174400,{"date":896,"open":744,"high":744,"low":657,"close":657,"change":270,"percent_change":897,"volume":898,"transactions":9,"vwap":657},"2026-05-11",-3.13,165300,{"date":900,"open":775,"high":744,"low":775,"close":758,"change":792,"percent_change":901,"volume":902,"transactions":9,"vwap":758},"2026-05-08",1.65,129400,{"date":904,"open":738,"high":738,"low":657,"close":775,"change":496,"percent_change":905,"volume":906,"transactions":9,"vwap":775},"2026-05-07",-0.38,219100,{"date":908,"open":744,"high":744,"low":782,"close":738,"change":496,"percent_change":905,"volume":909,"transactions":9,"vwap":738},"2026-05-06",185400,{"date":911,"open":800,"high":912,"low":800,"close":731,"change":792,"percent_change":913,"volume":914,"transactions":9,"vwap":731},"2026-05-05",7.93,1.67,179500,{"date":916,"open":691,"high":917,"low":694,"close":658,"change":496,"percent_change":905,"volume":918,"transactions":9,"vwap":658},"2026-05-04",7.91,236900,{"date":920,"open":808,"high":737,"low":679,"close":672,"change":581,"percent_change":921,"volume":842,"transactions":9,"vwap":672},"2026-05-01",-0.89,{"date":923,"open":671,"high":736,"low":671,"close":738,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":738},"2026-04-30",0.2,2.6,383800,{"date":928,"open":774,"high":774,"low":659,"close":693,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":693},"2026-04-29",-0.5,-6.11,477300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":553,"percent_change":787,"volume":938,"transactions":9,"vwap":937},"2026-04-28",8.2,8.28,8.1,8.19,144400,{"date":940,"open":739,"high":941,"low":739,"close":942,"change":712,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-27",8.24,8.18,0.86,240200,{"date":946,"open":774,"high":947,"low":731,"close":948,"change":201,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-24",8.13,8.11,0.62,183200,{"date":952,"open":774,"high":739,"low":953,"close":739,"change":210,"percent_change":270,"volume":884,"transactions":9,"vwap":739},"2026-04-23",7.96,{"date":955,"open":912,"high":947,"low":731,"close":737,"change":561,"percent_change":956,"volume":957,"transactions":9,"vwap":737},"2026-04-22",2.02,170400,{"date":959,"open":724,"high":757,"low":800,"close":731,"change":344,"percent_change":929,"volume":960,"transactions":9,"vwap":731},"2026-04-21",358000,{"date":962,"open":724,"high":757,"low":738,"close":953,"change":581,"percent_change":963,"volume":964,"transactions":9,"vwap":953},"2026-04-20",-0.87,226000,{"date":966,"open":723,"high":746,"low":672,"close":774,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":774},"2026-04-17",0.21,2.69,259600,{"date":971,"open":738,"high":731,"low":692,"close":672,"change":231,"percent_change":972,"volume":973,"transactions":9,"vwap":672},"2026-04-16",-1.01,151900,{"date":975,"open":738,"high":912,"low":717,"close":723,"change":455,"percent_change":455,"volume":976,"transactions":9,"vwap":723},"2026-04-15",101000,{"date":978,"open":723,"high":953,"low":725,"close":723,"change":210,"percent_change":270,"volume":979,"transactions":9,"vwap":723},"2026-04-14",194000,{"date":981,"open":648,"high":912,"low":699,"close":731,"change":982,"percent_change":983,"volume":801,"transactions":9,"vwap":731},"2026-04-13",0.18,2.33,{"date":985,"open":917,"high":730,"low":649,"close":657,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":657},"2026-04-10",-0.21,-2.64,200700,{"date":990,"open":671,"high":773,"low":678,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-09",7.95,0.17,2.19,221300,{"date":996,"open":657,"high":665,"low":649,"close":692,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":692},"2026-04-08",0.23,3.05,200800,{"date":1001,"open":861,"high":814,"low":879,"close":877,"change":310,"percent_change":1002,"volume":1003,"transactions":9,"vwap":877},"2026-04-07",0.8,160000,{"date":1005,"open":1006,"high":877,"low":1006,"close":876,"change":381,"percent_change":1007,"volume":1008,"transactions":9,"vwap":876},"2026-04-06",7.39,0.4,235400,{"date":1010,"open":1011,"high":879,"low":552,"close":879,"change":924,"percent_change":1012,"volume":1013,"transactions":9,"vwap":879},"2026-04-02",7.2,2.75,203600,{"date":1015,"open":873,"high":873,"low":596,"close":604,"change":534,"percent_change":1016,"volume":1017,"transactions":9,"vwap":604},"2026-04-01",-0.68,188400,{"date":1019,"open":622,"high":1020,"low":523,"close":1020,"change":327,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-31",7.31,-1.22,250300,{"date":1024,"open":632,"high":1025,"low":606,"close":631,"change":666,"percent_change":1026,"volume":1027,"transactions":9,"vwap":631},"2026-03-30",7.47,1.37,290500,{"date":1029,"open":650,"high":861,"low":597,"close":622,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":622},"2026-03-27",-0.19,-2.54,356300,{"date":1034,"open":860,"high":814,"low":632,"close":876,"change":327,"percent_change":436,"volume":1035,"transactions":9,"vwap":876},"2026-03-26",195800,{"date":1037,"open":659,"high":693,"low":861,"close":866,"change":561,"percent_change":1038,"volume":1039,"transactions":9,"vwap":866},"2026-03-25",2.16,200000,{"date":1041,"open":814,"high":815,"low":631,"close":632,"change":1030,"percent_change":1042,"volume":1043,"transactions":9,"vwap":632},"2026-03-24",-2.5,265000,{"date":1045,"open":815,"high":671,"low":876,"close":699,"change":792,"percent_change":292,"volume":1046,"transactions":9,"vwap":699},"2026-03-23",219700,{"date":1048,"open":679,"high":679,"low":1006,"close":861,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":861},"2026-03-20",-0.22,-2.86,616400,{"date":1053,"open":649,"high":658,"low":814,"close":678,"change":344,"percent_change":708,"volume":1054,"transactions":9,"vwap":678},"2026-03-19",356100,{"date":1056,"open":782,"high":917,"low":678,"close":657,"change":1030,"percent_change":1057,"volume":1058,"transactions":9,"vwap":657},"2026-03-18",-2.4,334800,{"date":1060,"open":658,"high":753,"low":649,"close":912,"change":281,"percent_change":1061,"volume":1062,"transactions":9,"vwap":912},"2026-03-17",4.07,369600,{"date":1064,"open":1065,"high":673,"low":876,"close":718,"change":982,"percent_change":1066,"volume":1067,"transactions":9,"vwap":718},"2026-03-16",7.51,2.42,281500,{"date":1069,"open":639,"high":685,"low":632,"close":872,"change":553,"percent_change":792,"volume":1070,"transactions":9,"vwap":872},"2026-03-13",378600,{"date":1072,"open":852,"high":671,"low":631,"close":1073,"change":211,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-12",7.43,-4.5,535700,{"date":1077,"open":717,"high":782,"low":860,"close":692,"change":327,"percent_change":1078,"volume":1079,"transactions":9,"vwap":692},"2026-03-11",-1.14,920700,{"date":1081,"open":684,"high":991,"low":674,"close":808,"change":666,"percent_change":1082,"volume":1083,"transactions":9,"vwap":808},"2026-03-10",1.29,281400,{"date":1085,"open":725,"high":775,"low":860,"close":679,"change":571,"percent_change":1086,"volume":1087,"transactions":9,"vwap":679},"2026-03-09",-1.52,498500,{"date":1089,"open":782,"high":773,"low":678,"close":738,"change":542,"percent_change":328,"volume":1090,"transactions":9,"vwap":738},"2026-03-06",224300,{"date":1092,"open":953,"high":739,"low":731,"close":744,"change":210,"percent_change":270,"volume":1093,"transactions":9,"vwap":744},"2026-03-05",241800,{"date":1095,"open":758,"high":774,"low":723,"close":753,"change":201,"percent_change":1096,"volume":979,"transactions":9,"vwap":753},"2026-03-04",0.63,{"date":1098,"open":774,"high":947,"low":800,"close":773,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":773},"2026-03-03",-0.16,-1.97,335000,{"date":1103,"open":917,"high":1104,"low":672,"close":947,"change":24,"percent_change":57,"volume":1105,"transactions":9,"vwap":947},"2026-03-02",8.27,973400,{"date":1107,"open":942,"high":1108,"low":780,"close":746,"change":1109,"percent_change":661,"volume":1110,"transactions":9,"vwap":746},"2026-02-27",8.26,-0.18,165600,{"date":1112,"open":753,"high":1113,"low":953,"close":1104,"change":809,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-02-26",8.29,3.25,435700,{"date":1117,"open":757,"high":936,"low":917,"close":757,"change":455,"percent_change":455,"volume":1118,"transactions":9,"vwap":757},"2026-02-25",331600,{"date":1120,"open":773,"high":753,"low":725,"close":757,"change":310,"percent_change":1121,"volume":1122,"transactions":9,"vwap":757},"2026-02-24",0.75,242800,{"date":1124,"open":752,"high":1104,"low":917,"close":991,"change":373,"percent_change":1125,"volume":1126,"transactions":9,"vwap":991},"2026-02-23",-3.52,308800,{"date":1128,"open":1129,"high":1129,"low":936,"close":941,"change":571,"percent_change":1130,"volume":1131,"transactions":9,"vwap":941},"2026-02-20",8.36,-1.44,200900,{"date":1133,"open":1108,"high":1134,"low":1135,"close":1129,"change":496,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1129},"2026-02-19",8.45,8.21,-0.36,158500,{"date":1139,"open":1140,"high":1141,"low":941,"close":1142,"change":624,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-18",8.54,8.67,8.39,-1.64,1018700,{"date":1146,"open":1147,"high":1148,"low":935,"close":1149,"change":542,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-17",8.63,8.69,8.53,-1.27,211200,{"date":1153,"open":1154,"high":1148,"low":1155,"close":1156,"change":997,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-13",8.41,8.32,8.64,2.73,310500,{"date":1160,"open":1161,"high":1140,"low":1129,"close":1154,"change":496,"percent_change":1136,"volume":1162,"transactions":9,"vwap":1154},"2026-02-12",8.48,131200,{"date":1164,"open":1165,"high":1166,"low":1129,"close":1167,"change":251,"percent_change":111,"volume":1168,"transactions":9,"vwap":1167},"2026-02-11",8.43,8.52,8.44,180000,{"date":1170,"open":1171,"high":1161,"low":781,"close":1172,"change":310,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",8.37,8.42,0.72,125100,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1129,"change":571,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1129},"2026-02-09",8.5,8.23,-1.42,205500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1161,"change":455,"percent_change":455,"volume":1186,"transactions":9,"vwap":1161},"2026-02-06",8.56,8.57,8.35,227700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1161,"change":191,"percent_change":769,"volume":1191,"transactions":9,"vwap":1161},"2026-02-05",8.75,8.47,140400,{"date":1193,"open":1156,"high":1194,"low":1195,"close":1196,"change":534,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-04",8.71,8.58,8.61,-0.58,87200,{"date":1200,"open":1194,"high":1201,"low":1177,"close":1202,"change":534,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-03",8.9,8.66,-0.57,168500,{"date":1206,"open":1207,"high":1189,"low":1177,"close":1194,"change":291,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1194},"2026-02-02",8.59,1.28,295600,{"date":1211,"open":1201,"high":1212,"low":1213,"close":1214,"change":740,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-30",9.09,8.55,8.6,-4.12,277000,{"date":1218,"open":1219,"high":1220,"low":1189,"close":1221,"change":561,"percent_change":834,"volume":1222,"transactions":9,"vwap":1221},"2026-01-29",8.87,8.98,8.97,248300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":571,"percent_change":406,"volume":1229,"transactions":9,"vwap":1228},"2026-01-28",8.93,8.99,8.76,8.81,119300,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1225,"change":666,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1225},"2026-01-27",8.8,8.96,1.13,180100,{"date":1237,"open":1238,"high":1219,"low":1141,"close":1239,"change":210,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-26",8.84,8.83,-0.23,157900,{"date":1243,"open":1244,"high":1245,"low":1227,"close":1246,"change":327,"percent_change":972,"volume":1247,"transactions":9,"vwap":1246},"2026-01-23",8.95,9.05,8.85,126100,{"date":1249,"open":1221,"high":1250,"low":1225,"close":1251,"change":24,"percent_change":64,"volume":1252,"transactions":9,"vwap":1251},"2026-01-22",9.07,8.94,114000,{"date":1254,"open":1233,"high":1255,"low":1227,"close":1201,"change":553,"percent_change":291,"volume":1256,"transactions":9,"vwap":1201},"2026-01-21",9.16,151100,{"date":1258,"open":1259,"high":1260,"low":1246,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-20",9.1,9.14,8.89,-0.32,-3.47,181800,{"date":1266,"open":1267,"high":29,"low":1268,"close":1269,"change":455,"percent_change":455,"volume":1270,"transactions":9,"vwap":1269},"2026-01-16",9.19,9.11,9.21,298400,{"date":1272,"open":1225,"high":1269,"low":1261,"close":1269,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1269},"2026-01-15",0.28,3.14,287100,{"date":1277,"open":1246,"high":1251,"low":1227,"close":1225,"change":291,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1225},"2026-01-14",1.25,118900,{"date":1281,"open":1282,"high":1219,"low":1283,"close":1284,"change":344,"percent_change":497,"volume":1285,"transactions":9,"vwap":1284},"2026-01-13",8.86,8.74,8.82,178000,{"date":1287,"open":1288,"high":1289,"low":1141,"close":1282,"change":712,"percent_change":1002,"volume":1290,"transactions":9,"vwap":1282},"2026-01-12",8.73,8.91,193600,{"date":1292,"open":1156,"high":1239,"low":1156,"close":1293,"change":792,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-09",8.79,1.5,216700,{"date":1297,"open":1129,"high":1141,"low":1129,"close":1202,"change":997,"percent_change":1157,"volume":1298,"transactions":9,"vwap":1202},"2026-01-08",126200,{"date":1300,"open":1177,"high":1177,"low":1301,"close":1165,"change":242,"percent_change":175,"volume":1302,"transactions":9,"vwap":1165},"2026-01-07",8.34,160100,{"date":1304,"open":1177,"high":1140,"low":1113,"close":1305,"change":242,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-06",8.49,-0.7,223500,{"date":1309,"open":1195,"high":1195,"low":1310,"close":1213,"change":442,"percent_change":571,"volume":994,"transactions":9,"vwap":1213},"2026-01-05",8.38,{"date":1312,"open":1213,"high":1156,"low":1142,"close":1183,"change":24,"percent_change":131,"volume":1313,"transactions":9,"vwap":1183},"2026-01-02",207800,{"date":1315,"open":1183,"high":1202,"low":1316,"close":1166,"change":373,"percent_change":78,"volume":1317,"transactions":9,"vwap":1166},"2025-12-31",8.51,160400,{"date":1319,"open":1282,"high":1201,"low":1293,"close":1228,"change":581,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1228},"2025-12-30",-0.79,215800,{"date":1323,"open":1246,"high":1201,"low":1324,"close":1325,"change":201,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-12-29",8.77,8.88,0.57,225300,{"date":1329,"open":1244,"high":1330,"low":1232,"close":1239,"change":571,"percent_change":406,"volume":1331,"transactions":9,"vwap":1239},"2025-12-26",9.01,170500,{"date":1333,"open":1219,"high":1226,"low":1246,"close":1244,"change":86,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1244},"2025-12-24",1.59,154400,{"date":1337,"open":1338,"high":1245,"low":1232,"close":1228,"change":270,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1228},"2025-12-23",9.04,-2.76,284200,{"date":1342,"open":1244,"high":1250,"low":1219,"close":1343,"change":747,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-22",9.06,2.84,229900,{"date":1347,"open":1282,"high":1289,"low":1228,"close":1228,"change":327,"percent_change":972,"volume":1348,"transactions":9,"vwap":1228},"2025-12-19",285100,{"date":1350,"open":1351,"high":1201,"low":1351,"close":1201,"change":967,"percent_change":1066,"volume":1352,"transactions":9,"vwap":1201},"2025-12-18",8.72,335700,{"date":1354,"open":1195,"high":1228,"low":1140,"close":1148,"change":787,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1148},"2025-12-17",1.4,369300,{"date":1358,"open":1177,"high":1359,"low":1161,"close":1184,"change":86,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1184},"2025-12-16",8.68,1.66,422600,{"date":1363,"open":1161,"high":1305,"low":1155,"close":1165,"change":251,"percent_change":111,"volume":1364,"transactions":9,"vwap":1165},"2025-12-15",284800,{"date":1366,"open":1172,"high":1305,"low":1185,"close":1154,"change":455,"percent_change":455,"volume":1367,"transactions":9,"vwap":1154},"2025-12-12",182200,{"date":1369,"open":1172,"high":1134,"low":1171,"close":1154,"change":251,"percent_change":111,"volume":1370,"transactions":9,"vwap":1154},"2025-12-11",201200,{"date":1372,"open":1104,"high":1165,"low":1108,"close":1142,"change":1373,"percent_change":834,"volume":1374,"transactions":9,"vwap":1142},"2025-12-10",0.15,174200,{"date":1376,"open":1108,"high":781,"low":1135,"close":941,"change":455,"percent_change":455,"volume":1377,"transactions":9,"vwap":941},"2025-12-09",88400,{"date":1379,"open":1185,"high":1185,"low":1135,"close":941,"change":231,"percent_change":1380,"volume":1381,"transactions":9,"vwap":941},"2025-12-08",-0.96,147300,{"date":1383,"open":1108,"high":1171,"low":1384,"close":1155,"change":310,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1155},"2025-12-05",8.25,0.73,78700,{"date":1388,"open":1171,"high":1171,"low":1389,"close":1108,"change":542,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1108},"2025-12-04",8.22,-1.31,90400,{"date":1393,"open":1113,"high":1171,"low":941,"close":1171,"change":1373,"percent_change":834,"volume":1394,"transactions":9,"vwap":1171},"2025-12-03",140500,{"date":1396,"open":1185,"high":1171,"low":1389,"close":1389,"change":571,"percent_change":1130,"volume":1397,"transactions":9,"vwap":1389},"2025-12-02",96200,{"date":1399,"open":752,"high":1301,"low":947,"close":1301,"change":561,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1301},"2025-12-01",1.96,244700,{"date":1403,"open":1404,"high":1135,"low":947,"close":942,"change":381,"percent_change":1405,"volume":1406,"transactions":9,"vwap":942},"2025-11-28",8.14,0.37,63100,{"date":1408,"open":746,"high":1389,"low":737,"close":745,"change":201,"percent_change":949,"volume":1409,"transactions":9,"vwap":745},"2025-11-26",209300,{"date":1411,"open":782,"high":936,"low":717,"close":936,"change":93,"percent_change":1412,"volume":1413,"transactions":9,"vwap":936},"2025-11-25",2.79,349200,{"date":1415,"open":717,"high":723,"low":691,"close":782,"change":455,"percent_change":455,"volume":1416,"transactions":9,"vwap":782},"2025-11-24",180300,{"date":1418,"open":678,"high":738,"low":673,"close":782,"change":763,"percent_change":1419,"volume":1420,"transactions":9,"vwap":782},"2025-11-21",2.47,215100,{"date":1422,"open":684,"high":691,"low":660,"close":693,"change":251,"percent_change":809,"volume":1423,"transactions":9,"vwap":693},"2025-11-20",99800,{"date":1425,"open":852,"high":657,"low":852,"close":673,"change":455,"percent_change":455,"volume":1426,"transactions":9,"vwap":673},"2025-11-19",82600,{"date":1428,"open":673,"high":692,"low":673,"close":673,"change":534,"percent_change":1429,"volume":1430,"transactions":9,"vwap":673},"2025-11-18",-0.65,114200,{"date":1432,"open":665,"high":833,"low":678,"close":694,"change":242,"percent_change":513,"volume":1433,"transactions":9,"vwap":694},"2025-11-17",115800,{"date":1435,"open":657,"high":692,"low":852,"close":692,"change":442,"percent_change":191,"volume":1436,"transactions":9,"vwap":692},"2025-11-14",82200,{"date":1438,"open":672,"high":833,"low":691,"close":658,"change":496,"percent_change":905,"volume":1439,"transactions":9,"vwap":658},"2025-11-13",126600,{"date":1441,"open":731,"high":912,"low":691,"close":672,"change":231,"percent_change":972,"volume":1442,"transactions":9,"vwap":672},"2025-11-12",138300,{"date":1444,"open":658,"high":731,"low":692,"close":723,"change":787,"percent_change":1445,"volume":1446,"transactions":9,"vwap":723},"2025-11-11",1.54,212600,{"date":1448,"open":665,"high":725,"low":684,"close":692,"change":496,"percent_change":905,"volume":1449,"transactions":9,"vwap":692},"2025-11-10",141700,{"date":1451,"open":672,"high":725,"low":674,"close":665,"change":210,"percent_change":820,"volume":1452,"transactions":9,"vwap":665},"2025-11-07",189200,{"date":1454,"open":852,"high":717,"low":659,"close":725,"change":1373,"percent_change":99,"volume":1455,"transactions":9,"vwap":725},"2025-11-06",371100,{"date":1457,"open":852,"high":684,"low":640,"close":649,"change":201,"percent_change":1458,"volume":1459,"transactions":9,"vwap":649},"2025-11-05",0.66,205000,{"date":1461,"open":639,"high":678,"low":1462,"close":686,"change":50,"percent_change":449,"volume":1463,"transactions":9,"vwap":686},"2025-11-04",7.36,418500,{"date":1465,"open":1011,"high":550,"low":540,"close":588,"change":553,"percent_change":86,"volume":1466,"transactions":9,"vwap":588},"2025-11-03",162900,{"date":1468,"open":551,"high":596,"low":1469,"close":552,"change":712,"percent_change":1470,"volume":1471,"transactions":9,"vwap":552},"2025-10-31",7.02,0.99,131300,{"date":1473,"open":541,"high":552,"low":520,"close":1474,"change":553,"percent_change":86,"volume":1475,"transactions":9,"vwap":1474},"2025-10-30",7.07,171900,{"date":1477,"open":588,"high":604,"low":541,"close":1478,"change":624,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-29",7.06,-1.94,228300,{"date":1482,"open":1483,"high":1462,"low":567,"close":1011,"change":327,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1011},"2025-10-28",7.27,-1.23,123100,{"date":1487,"open":873,"high":1006,"low":1483,"close":614,"change":210,"percent_change":633,"volume":1488,"transactions":9,"vwap":614},"2025-10-27",130200,{"date":1490,"open":872,"high":876,"low":622,"close":1020,"change":571,"percent_change":262,"volume":1491,"transactions":9,"vwap":1020},"2025-10-24",153800,{"date":1493,"open":878,"high":1073,"low":595,"close":1073,"change":607,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1073},"2025-10-23",1.23,130400,{"date":1497,"open":1498,"high":878,"low":1498,"close":873,"change":763,"percent_change":1499,"volume":1500,"transactions":9,"vwap":873},"2025-10-22",7.18,2.66,144000,{"date":1502,"open":604,"high":604,"low":551,"close":588,"change":581,"percent_change":1503,"volume":1504,"transactions":9,"vwap":588},"2025-10-21",-0.97,67500,{"date":1506,"open":523,"high":606,"low":541,"close":550,"change":982,"percent_change":1507,"volume":1508,"transactions":9,"vwap":550},"2025-10-20",2.56,112100,{"date":1510,"open":1469,"high":540,"low":520,"close":1511,"change":442,"percent_change":624,"volume":1512,"transactions":9,"vwap":1511},"2025-10-17",7.04,119600,{"date":1514,"open":550,"high":568,"low":533,"close":1515,"change":443,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-16",7.05,-2.08,269200,{"date":1519,"open":1011,"high":568,"low":588,"close":1011,"change":251,"percent_change":1273,"volume":1520,"transactions":9,"vwap":1011},"2025-10-15",98800,{"date":1522,"open":520,"high":1523,"low":520,"close":1498,"change":666,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1498},"2025-10-14",7.19,1.41,143300,{"date":1527,"open":522,"high":523,"low":1528,"close":1529,"change":792,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-13",6.95,7.08,1.87,142400,{"date":1533,"open":1469,"high":1474,"low":1534,"close":1528,"change":327,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1528},"2025-10-10",6.92,-1.28,322900,{"date":1538,"open":1011,"high":597,"low":570,"close":1511,"change":443,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1511},"2025-10-09",-2.09,244800,{"date":1542,"open":560,"high":597,"low":523,"close":1523,"change":398,"percent_change":1234,"volume":1543,"transactions":9,"vwap":1523},"2025-10-08",137500,{"date":1545,"open":550,"high":597,"low":540,"close":540,"change":261,"percent_change":1546,"volume":1547,"transactions":9,"vwap":540},"2025-10-07",-1.39,147500,{"date":1549,"open":871,"high":871,"low":1498,"close":596,"change":443,"percent_change":1550,"volume":1551,"transactions":9,"vwap":596},"2025-10-06",-2.04,188300,{"date":1553,"open":631,"high":1025,"low":595,"close":1462,"change":455,"percent_change":455,"volume":1554,"transactions":9,"vwap":1462},"2025-10-03",134500,{"date":1556,"open":605,"high":872,"low":1483,"close":1462,"change":442,"percent_change":624,"volume":1557,"transactions":9,"vwap":1462},"2025-10-02",150800,{"date":1559,"open":1011,"high":872,"low":1011,"close":605,"change":792,"percent_change":1560,"volume":1561,"transactions":9,"vwap":605},"2025-10-01",1.8,195000,{"date":1563,"open":1006,"high":871,"low":588,"close":597,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":597},"2025-09-30",-0.33,-4.36,207000,{"date":1568,"open":699,"high":852,"low":879,"close":815,"change":455,"percent_change":455,"volume":1569,"transactions":9,"vwap":815},"2025-09-29",197900,{"date":1571,"open":852,"high":649,"low":640,"close":815,"change":231,"percent_change":1572,"volume":1573,"transactions":9,"vwap":815},"2025-09-26",-1.05,216200,{"date":1575,"open":665,"high":833,"low":699,"close":852,"change":116,"percent_change":719,"volume":1576,"transactions":9,"vwap":852},"2025-09-25",256200,{"date":1578,"open":692,"high":723,"low":671,"close":672,"change":201,"percent_change":1579,"volume":1580,"transactions":9,"vwap":672},"2025-09-24",0.64,303700,{"date":1582,"open":691,"high":912,"low":694,"close":679,"change":310,"percent_change":1583,"volume":1584,"transactions":9,"vwap":679},"2025-09-23",0.78,188900,{"date":1586,"open":725,"high":738,"low":674,"close":674,"change":261,"percent_change":1535,"volume":1587,"transactions":9,"vwap":674},"2025-09-22",248800,{"date":1589,"open":782,"high":917,"low":679,"close":665,"change":344,"percent_change":77,"volume":1275,"transactions":9,"vwap":665},"2025-09-19",{"date":1591,"open":833,"high":782,"low":694,"close":717,"change":666,"percent_change":1082,"volume":1592,"transactions":9,"vwap":717},"2025-09-18",154900,{"date":1594,"open":800,"high":773,"low":684,"close":684,"change":210,"percent_change":820,"volume":1595,"transactions":9,"vwap":684},"2025-09-17",214300,{"date":1597,"open":800,"high":665,"low":657,"close":679,"change":496,"percent_change":905,"volume":1598,"transactions":9,"vwap":679},"2025-09-16",121500,{"date":1600,"open":671,"high":665,"low":649,"close":800,"change":787,"percent_change":1601,"volume":1602,"transactions":9,"vwap":800},"2025-09-15",1.56,135900,{"date":1604,"open":691,"high":672,"low":649,"close":649,"change":261,"percent_change":1605,"volume":1606,"transactions":9,"vwap":649},"2025-09-12",-1.29,104700,{"date":1608,"open":694,"high":672,"low":678,"close":692,"change":712,"percent_change":713,"volume":1609,"transactions":9,"vwap":692},"2025-09-11",116200,{"date":1611,"open":674,"high":684,"low":718,"close":674,"change":344,"percent_change":708,"volume":1612,"transactions":9,"vwap":674},"2025-09-10",164100,{"date":1614,"open":679,"high":717,"low":671,"close":684,"change":242,"percent_change":513,"volume":854,"transactions":9,"vwap":684},"2025-09-09",{"date":1616,"open":833,"high":717,"low":692,"close":665,"change":381,"percent_change":1617,"volume":821,"transactions":9,"vwap":665},"2025-09-08",0.39,{"date":1619,"open":833,"high":782,"low":657,"close":692,"change":496,"percent_change":905,"volume":1620,"transactions":9,"vwap":692},"2025-09-05",196100,{"date":1622,"open":671,"high":672,"low":693,"close":665,"change":398,"percent_change":848,"volume":950,"transactions":9,"vwap":665},"2025-09-04",{"date":1624,"open":639,"high":657,"low":876,"close":671,"change":111,"percent_change":1625,"volume":1626,"transactions":9,"vwap":671},"2025-09-03",3.2,275000,{"date":1628,"open":650,"high":877,"low":650,"close":876,"change":581,"percent_change":1629,"volume":1630,"transactions":9,"vwap":876},"2025-09-02",-0.93,118100,{"date":1632,"open":879,"high":866,"low":879,"close":814,"change":712,"percent_change":862,"volume":1633,"transactions":9,"vwap":814},"2025-08-29",109400,{"date":1635,"open":876,"high":1065,"low":631,"close":876,"change":251,"percent_change":1636,"volume":1637,"transactions":9,"vwap":876},"2025-08-28",0.27,87600,{"date":1639,"open":861,"high":877,"low":650,"close":1025,"change":496,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1025},"2025-08-27",-0.4,91300,{"date":1643,"open":1006,"high":828,"low":1006,"close":639,"change":792,"percent_change":1644,"volume":1645,"transactions":9,"vwap":639},"2025-08-26",1.76,144500,{"date":1647,"open":879,"high":879,"low":605,"close":605,"change":327,"percent_change":1648,"volume":1649,"transactions":9,"vwap":605},"2025-08-25",-1.21,103000,{"date":1651,"open":587,"high":640,"low":587,"close":879,"change":924,"percent_change":1012,"volume":1370,"transactions":9,"vwap":879},"2025-08-22",{"date":1653,"open":1462,"high":1462,"low":597,"close":604,"change":571,"percent_change":1654,"volume":1655,"transactions":9,"vwap":604},"2025-08-21",-1.63,243300,{"date":1657,"open":622,"high":1073,"low":614,"close":878,"change":24,"percent_change":1658,"volume":1659,"transactions":9,"vwap":878},"2025-08-20",0.54,173200,{"date":1661,"open":622,"high":878,"low":614,"close":873,"change":310,"percent_change":1662,"volume":1663,"transactions":9,"vwap":873},"2025-08-19",0.82,122000,{"date":1665,"open":1462,"high":1073,"low":604,"close":587,"change":261,"percent_change":1666,"volume":1667,"transactions":9,"vwap":587},"2025-08-18",-1.36,144300,{"date":1669,"open":877,"high":866,"low":605,"close":878,"change":571,"percent_change":1670,"volume":1671,"transactions":9,"vwap":878},"2025-08-15",-1.6,279600,{"date":1673,"open":649,"high":678,"low":1025,"close":639,"change":1240,"percent_change":1674,"volume":1675,"transactions":9,"vwap":639},"2025-08-14",-2.98,167200,{"date":1677,"open":631,"high":684,"low":1006,"close":671,"change":252,"percent_change":1678,"volume":1216,"transactions":9,"vwap":671},"2025-08-13",4.46,{"date":1680,"open":650,"high":1065,"low":1462,"close":631,"change":210,"percent_change":633,"volume":1681,"transactions":9,"vwap":631},"2025-08-12",244600,{"date":1683,"open":872,"high":639,"low":873,"close":632,"change":251,"percent_change":1636,"volume":1684,"transactions":9,"vwap":632},"2025-08-11",221600,{"date":1686,"open":1006,"high":1025,"low":873,"close":631,"change":201,"percent_change":1687,"volume":1688,"transactions":9,"vwap":631},"2025-08-08",0.68,186600,{"date":1690,"open":873,"high":871,"low":587,"close":1691,"change":666,"percent_change":1692,"volume":999,"transactions":9,"vwap":1691},"2025-08-07",7.35,1.38,{"date":1694,"open":541,"high":622,"low":1695,"close":606,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":606},"2025-08-06",6.96,0.29,4.17,328000,{"date":1700,"open":530,"high":1515,"low":1701,"close":1695,"change":581,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-08-05",6.86,-1,214500,{"date":1705,"open":1515,"high":1498,"low":533,"close":541,"change":310,"percent_change":943,"volume":1275,"transactions":9,"vwap":541},"2025-08-04",{"date":1707,"open":1006,"high":861,"low":569,"close":570,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":570},"2025-08-01",-0.59,-7.8,631500,{"date":1712,"open":852,"high":648,"low":828,"close":814,"change":571,"percent_change":1713,"volume":1714,"transactions":9,"vwap":814},"2025-07-31",-1.56,175300,{"date":1716,"open":665,"high":672,"low":660,"close":649,"change":327,"percent_change":1717,"volume":1718,"transactions":9,"vwap":649},"2025-07-30",-1.16,167100,{"date":1720,"open":658,"high":672,"low":671,"close":679,"change":251,"percent_change":809,"volume":1721,"transactions":9,"vwap":679},"2025-07-29",115300,{"date":1723,"open":665,"high":725,"low":674,"close":684,"change":344,"percent_change":77,"volume":1724,"transactions":9,"vwap":684},"2025-07-28",120800,{"date":1726,"open":684,"high":800,"low":693,"close":658,"change":201,"percent_change":1727,"volume":1728,"transactions":9,"vwap":658},"2025-07-25",0.65,90500,{"date":1730,"open":665,"high":725,"low":671,"close":657,"change":242,"percent_change":513,"volume":1731,"transactions":9,"vwap":657},"2025-07-24",180800,{"date":1733,"open":658,"high":782,"low":684,"close":800,"change":251,"percent_change":809,"volume":1734,"transactions":9,"vwap":800},"2025-07-23",181700,{"date":1736,"open":800,"high":738,"low":694,"close":692,"change":442,"percent_change":191,"volume":1737,"transactions":9,"vwap":692},"2025-07-22",240400,{"date":1739,"open":648,"high":800,"low":648,"close":658,"change":561,"percent_change":700,"volume":1740,"transactions":9,"vwap":658},"2025-07-21",134400,{"date":1742,"open":657,"high":684,"low":866,"close":686,"change":242,"percent_change":1743,"volume":1744,"transactions":9,"vwap":686},"2025-07-18",-0.78,110700,{"date":1746,"open":691,"high":833,"low":693,"close":693,"change":327,"percent_change":1717,"volume":1747,"transactions":9,"vwap":693},"2025-07-17",161200,{"date":1749,"open":694,"high":692,"low":660,"close":692,"change":607,"percent_change":1750,"volume":1751,"transactions":9,"vwap":692},"2025-07-16",1.17,120500,{"date":1753,"open":649,"high":657,"low":673,"close":693,"change":251,"percent_change":809,"volume":1754,"transactions":9,"vwap":693},"2025-07-15",153000,{"date":1756,"open":685,"high":673,"low":866,"close":673,"change":201,"percent_change":1458,"volume":1757,"transactions":9,"vwap":673},"2025-07-14",110600,{"date":1759,"open":852,"high":648,"low":828,"close":718,"change":242,"percent_change":1743,"volume":1760,"transactions":9,"vwap":718},"2025-07-11",146400,{"date":1762,"open":673,"high":693,"low":659,"close":649,"change":442,"percent_change":191,"volume":1763,"transactions":9,"vwap":649},"2025-07-10",139400,{"date":1765,"open":678,"high":684,"low":699,"close":693,"change":24,"percent_change":893,"volume":1766,"transactions":9,"vwap":693},"2025-07-09",92100,{"date":1768,"open":877,"high":684,"low":877,"close":852,"change":310,"percent_change":1769,"volume":1449,"transactions":9,"vwap":852},"2025-07-08",0.79,{"date":1771,"open":679,"high":679,"low":814,"close":659,"change":986,"percent_change":1772,"volume":1773,"transactions":9,"vwap":659},"2025-07-07",-2.69,187100,{"date":1775,"open":800,"high":717,"low":671,"close":800,"change":553,"percent_change":792,"volume":1776,"transactions":9,"vwap":800},"2025-07-03",107400,{"date":1778,"open":671,"high":723,"low":671,"close":658,"change":787,"percent_change":1601,"volume":1779,"transactions":9,"vwap":658},"2025-07-02",187900,{"date":1781,"open":828,"high":658,"low":1065,"close":673,"change":787,"percent_change":1334,"volume":1782,"transactions":9,"vwap":673},"2025-07-01",156600,{"date":1784,"open":658,"high":658,"low":632,"close":877,"change":1640,"percent_change":1785,"volume":1786,"transactions":9,"vwap":877},"2025-06-30",-5.03,325100,{"date":1788,"open":833,"high":991,"low":692,"close":991,"change":792,"percent_change":1360,"volume":1789,"transactions":9,"vwap":991},"2025-06-27",700600,{"date":1791,"open":678,"high":672,"low":648,"close":672,"change":86,"percent_change":834,"volume":1792,"transactions":9,"vwap":672},"2025-06-26",128200,{"date":1794,"open":679,"high":692,"low":640,"close":649,"change":231,"percent_change":1795,"volume":1796,"transactions":9,"vwap":649},"2025-06-25",-1.03,247400,{"date":1798,"open":671,"high":725,"low":693,"close":691,"change":251,"percent_change":809,"volume":1799,"transactions":9,"vwap":691},"2025-06-24",331400,{"date":1801,"open":860,"high":657,"low":861,"close":657,"change":763,"percent_change":1802,"volume":1803,"transactions":9,"vwap":657},"2025-06-23",2.52,233800,{"date":1805,"open":861,"high":814,"low":872,"close":877,"change":787,"percent_change":1806,"volume":1807,"transactions":9,"vwap":877},"2025-06-20",1.62,415400,{"date":1809,"open":550,"high":879,"low":550,"close":1073,"change":429,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1073},"2025-06-18",4.21,175100,{"date":1813,"open":596,"high":597,"low":549,"close":560,"change":571,"percent_change":1814,"volume":1815,"transactions":9,"vwap":560},"2025-06-17",-1.66,176800,{"date":1817,"open":1020,"high":631,"low":1011,"close":606,"change":442,"percent_change":624,"volume":1818,"transactions":9,"vwap":606},"2025-06-16",152100,{"date":1820,"open":878,"high":1073,"low":606,"close":604,"change":1099,"percent_change":1821,"volume":1822,"transactions":9,"vwap":604},"2025-06-13",-2.16,128900,{"date":1824,"open":595,"high":1073,"low":587,"close":632,"change":666,"percent_change":1026,"volume":1825,"transactions":9,"vwap":632},"2025-06-12",124300,{"date":1827,"open":876,"high":1065,"low":606,"close":595,"change":624,"percent_change":1828,"volume":1829,"transactions":9,"vwap":595},"2025-06-11",-1.88,316200,{"date":1831,"open":631,"high":876,"low":1006,"close":879,"change":398,"percent_change":1832,"volume":1833,"transactions":9,"vwap":879},"2025-06-10",1.08,179300,{"date":1835,"open":632,"high":639,"low":1462,"close":878,"change":496,"percent_change":1640,"volume":1836,"transactions":9,"vwap":878},"2025-06-09",127400,{"date":1838,"open":878,"high":632,"low":1020,"close":871,"change":398,"percent_change":1839,"volume":1840,"transactions":9,"vwap":871},"2025-06-06",1.09,147600,{"date":1842,"open":606,"high":605,"low":596,"close":1843,"change":607,"percent_change":608,"volume":1844,"transactions":9,"vwap":1843},"2025-06-05",7.33,138200,{"date":1846,"open":860,"high":640,"low":1498,"close":597,"change":1847,"percent_change":1848,"volume":1367,"transactions":9,"vwap":597},"2025-06-04",-0.31,-4.11,{"date":1850,"open":1523,"high":852,"low":588,"close":877,"change":85,"percent_change":1851,"volume":1852,"transactions":9,"vwap":877},"2025-06-03",4.72,727700,{"date":1854,"open":1528,"high":596,"low":1855,"close":596,"change":747,"percent_change":1856,"volume":1857,"transactions":9,"vwap":596},"2025-06-02",6.93,3.59,483800,{"date":1859,"open":541,"high":541,"low":1695,"close":1695,"change":581,"percent_change":1702,"volume":1860,"transactions":9,"vwap":1695},"2025-05-30",155100,{"date":1862,"open":533,"high":1515,"low":1695,"close":541,"change":398,"percent_change":1863,"volume":1864,"transactions":9,"vwap":541},"2025-05-29",1.15,93800,{"date":1866,"open":570,"high":1478,"low":1528,"close":1528,"change":344,"percent_change":1203,"volume":1867,"transactions":9,"vwap":1528},"2025-05-28",101500,{"date":1869,"open":569,"high":541,"low":1870,"close":522,"change":792,"percent_change":1871,"volume":714,"transactions":9,"vwap":522},"2025-05-27",6.88,1.9,{"date":1873,"open":1874,"high":532,"low":1874,"close":1701,"change":496,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1701},"2025-05-23",6.81,-0.44,110800,{"date":1878,"open":1534,"high":530,"low":1874,"close":1879,"change":581,"percent_change":972,"volume":1880,"transactions":9,"vwap":1879},"2025-05-22",6.89,166700,{"date":1882,"open":597,"high":1691,"low":1528,"close":1695,"change":1262,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1695},"2025-05-21",-4.4,211000,{"date":1886,"open":568,"high":595,"low":550,"close":587,"change":381,"percent_change":504,"volume":1887,"transactions":9,"vwap":587},"2025-05-20",104500,{"date":1889,"open":551,"high":614,"low":533,"close":606,"change":210,"percent_change":1890,"volume":1891,"transactions":9,"vwap":606},"2025-05-19",-0.28,135200,{"date":1893,"open":587,"high":1073,"low":550,"close":1483,"change":442,"percent_change":624,"volume":1894,"transactions":9,"vwap":1483},"2025-05-16",145100,{"date":1896,"open":549,"high":595,"low":540,"close":587,"change":763,"percent_change":1897,"volume":1898,"transactions":9,"vwap":587},"2025-05-15",2.68,219400,{"date":1900,"open":1474,"high":567,"low":530,"close":523,"change":24,"percent_change":1326,"volume":1901,"transactions":9,"vwap":523},"2025-05-14",147700,{"date":1903,"open":1534,"high":1478,"low":569,"close":1515,"change":1373,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1515},"2025-05-13",2.17,166000,{"date":1907,"open":1528,"high":520,"low":1870,"close":1908,"change":712,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-12",6.9,1.02,162500,{"date":1912,"open":1855,"high":1855,"low":372,"close":1913,"change":581,"percent_change":972,"volume":1914,"transactions":9,"vwap":1913},"2025-05-09",6.83,156300,{"date":1916,"open":380,"high":1534,"low":380,"close":1908,"change":792,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1908},"2025-05-08",1.92,177100,{"date":1920,"open":1921,"high":362,"low":1922,"close":372,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":372},"2025-05-07",6.58,6.52,0.32,4.96,241600,{"date":1927,"open":268,"high":1928,"low":319,"close":268,"change":1109,"percent_change":1929,"volume":1930,"transactions":9,"vwap":268},"2025-05-06",6.67,-2.71,248700,{"date":1932,"open":428,"high":422,"low":334,"close":428,"change":210,"percent_change":1933,"volume":1934,"transactions":9,"vwap":428},"2025-05-05",-0.3,155800,{"date":1936,"open":1937,"high":1928,"low":325,"close":351,"change":787,"percent_change":1938,"volume":830,"transactions":9,"vwap":351},"2025-05-02",6.59,1.84,{"date":1940,"open":334,"high":428,"low":1941,"close":325,"change":455,"percent_change":455,"volume":1942,"transactions":9,"vwap":325},"2025-05-01",6.48,199800,{"date":1944,"open":505,"high":326,"low":1945,"close":325,"change":496,"percent_change":1946,"volume":1947,"transactions":9,"vwap":325},"2025-04-30",6.37,-0.46,216800,{"date":1949,"open":288,"high":1937,"low":1945,"close":326,"change":787,"percent_change":1950,"volume":1951,"transactions":9,"vwap":326},"2025-04-29",1.86,259800,{"date":1953,"open":319,"high":317,"low":300,"close":280,"change":792,"percent_change":1954,"volume":1955,"transactions":9,"vwap":280},"2025-04-28",2.06,191700,{"date":1957,"open":1958,"high":287,"low":1959,"close":300,"change":201,"percent_change":1002,"volume":1960,"transactions":9,"vwap":300},"2025-04-25",6.23,6.12,323500,{"date":184,"open":319,"high":1962,"low":1958,"close":1963,"change":581,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},6.38,6.26,-1.11,304100]