[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDM":3,"homepage-market-summary":31,"stock-historical-PDM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Piedmont Realty Trust, Inc.","NYSE",null,"OPERATORS OF NONRESIDENTIAL BUILDINGS","Piedmont Realty Trust Inc is a fully integrated, self-managed real estate investment company focused on delivering an exceptional office environment. As an owner, manager, developer and operator of 16 MM SF of Class A properties across U.S. Sunbelt markets, Piedmont Realty Trust is known for its hospitality-driven approach and commitment to transforming buildings into Piedmont PLACEs that enhance each client's workplace experience.","140","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.09,8.96,9.11,8.945,9.03,0.06,0.66,1755563.017189,13383,9.063,10.125,6.32,1063381.9833978724,72.8,4190,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.46,1052052,383998877.832866,33.68,"2025-04-25",[184,185,194,203,213,223,230,240,249,258,267,276,286,295,305,315,325,334,344,355,364,373,383,393,402,411,419,426,434,444,453,463,471,478,489,499,506,513,521,529,535,545,554,562,569,576,583,591,600,609,617,624,631,640,647,652,658,664,670,674,679,684,689,692,696,700,705,710,715,720,723,727,732,740,745,751,755,761,767,771,776,782,786,791,796,801,805,811,818,826,833,839,846,851,857,864,871,879,886,892,899,906,913,919,926,930,933,938,942,946,950,956,962,968,974,978,983,988,991,998,1003,1009,1016,1024,1032,1039,1047,1054,1062,1069,1076,1081,1087,1093,1096,1103,1109,1113,1118,1126,1131,1137,1142,1147,1152,1156,1162,1169,1175,1182,1187,1194,1199,1205,1211,1215,1222,1227,1231,1234,1239,1244,1248,1253,1257,1262,1267,1273,1278,1284,1288,1292,1295,1299,1302,1306,1309,1314,1317,1321,1325,1330,1334,1338,1341,1346,1349,1353,1356,1361,1365,1368,1372,1375,1378,1381,1384,1388,1392,1395,1399,1404,1409,1413,1417,1421,1424,1427,1431,1434,1438,1441,1445,1449,1452,1457,1461,1465,1469,1474,1477,1481,1485,1490,1494,1497,1501,1504,1507,1510,1515,1519,1522,1525,1528,1531,1536,1540,1544,1547,1549,1553,1557,1561,1564,1567,1570,1574,1579,1584,1589,1593,1596,1601,1604,1608,1611,1615,1619,1622,1626,1630,1634,1638,1641,1645,1649,1652,1655,1659,1662,1666,1670,1675,1679,1683,1687,1690,1694,1697,1701,1704,1707,1712,1716,1719,1725,1730,1734,1738,1742,1746,1750,1753,1759,1763,1768,1775,1779,1784,1789,1793,1798,1801,1804,1808,1814,1820,1823,1829,1833,1837,1840,1844,1848,1852,1855,1859,1863,1868,1872,1875,1881,1885,1890,1893,1896,1899,1902,1906,1910,1916,1920,1924,1927,1932,1936,1940,1943,1946,1951,1955,1960,1965,1969,1974,1978,1981,1986,1991,1997,2002,2006,2010,2015,2018,2021,2026,2029,2032,2037,2044,2050,2059,2062],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":72,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",8.99,9.165,8.975,0.78,1854349.269978,10965,9.0426,{"date":195,"open":196,"high":197,"low":196,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",8.87,9.06,-0.04,-0.44,1085035.268562,10812,8.9791,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",8.84,9.125,9,0.19,2.16,1398045.634019,12555,8.9989,{"date":214,"open":205,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",8.98,8.725,8.81,-0.09,-1.01,1558335.809335,14287,8.8304,{"date":224,"open":20,"high":20,"low":225,"close":226,"change":146,"percent_change":39,"volume":227,"transactions":228,"vwap":229},"2026-09-30",8.85,8.9,3150262.674899,20815,8.9185,{"date":231,"open":16,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",9.16,8.91,8.92,-0.18,-1.98,2165299.344113,14967,8.9733,{"date":241,"open":232,"high":242,"low":197,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",9.19,9.1,-0.07,-0.76,1219012.279437,9985,9.109,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":146,"percent_change":39,"volume":255,"transactions":256,"vwap":257},"2026-09-25",9.21,9.265,9.115,9.17,1220987.40552,12102,9.1857,{"date":259,"open":242,"high":260,"low":261,"close":242,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",9.315,9.05,0.04,0.44,1282613.985261,13697,9.2104,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":39,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",9.31,9.13,9.15,-2.35,1366147.964473,11913,9.175,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":262,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",9.36,9.485,9.29,9.37,0.43,1166329.738927,12304,9.39,{"date":287,"open":288,"high":281,"low":271,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",9.18,9.33,0.2,2.19,2221719.453294,12849,9.2923,{"date":296,"open":297,"high":298,"low":299,"close":270,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",9.27,9.34,9.12,-0.23,-2.46,2699547.878317,9531,9.1586,{"date":306,"open":307,"high":308,"low":309,"close":278,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",9.45,9.46,9.32,0.02,0.21,988488.48834,11847,9.3746,{"date":316,"open":317,"high":318,"low":319,"close":298,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",9.5,9.54,9.225,-0.2,-2.1,1653752.831324,12420,9.3998,{"date":326,"open":297,"high":327,"low":328,"close":318,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",9.67,9.24,0.34,3.7,12195205.148329,21512,9.3788,{"date":335,"open":207,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",9.385,8.75,9.2,-0.37,-3.87,3632474.527272,23757,9.2016,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",9.52,9.58,9.435,9.57,0.16,1.7,771539.323116,10057,9.5466,{"date":356,"open":307,"high":357,"low":285,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",9.68,9.41,-0.16,-1.67,1402094.187601,10838,9.4475,{"date":365,"open":366,"high":367,"low":368,"close":349,"change":21,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",9.6,9.655,9.475,0.63,1140694.45527,11186,9.5485,{"date":374,"open":366,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",9.675,9.49,9.51,-0.17,-1.76,936658.860761,10177,9.5455,{"date":384,"open":385,"high":386,"low":387,"close":357,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",9.62,9.825,9.55,-0.01,-0.1,858818.755698,8231,9.716,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":388,"percent_change":389,"volume":399,"transactions":400,"vwap":401},"2026-09-03",9.79,9.815,9.65,9.69,1241760.409985,10397,9.7284,{"date":403,"open":404,"high":405,"low":377,"close":406,"change":350,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",9.63,9.805,9.7,1.68,1731335.39181,13570,9.6786,{"date":412,"open":377,"high":385,"low":413,"close":318,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",9.445,-0.03,-0.31,1628559.358043,11231,9.5328,{"date":420,"open":346,"high":367,"low":376,"close":349,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",0.03,0.31,991664.623571,9749,9.5782,{"date":427,"open":428,"high":429,"low":318,"close":318,"change":378,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",9.75,9.83,-1.75,1226989.410727,9326,9.6039,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":378,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",9.78,9.85,9.695,9.71,-1.72,913469.059649,8799,9.7413,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":146,"percent_change":320,"volume":450,"transactions":451,"vwap":452},"2026-08-26",9.86,9.995,9.77,9.88,1470546.486182,12931,9.9006,{"date":454,"open":455,"high":456,"low":448,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",9.82,9.97,9.9,0.09,0.92,997853.154198,8852,9.894,{"date":464,"open":439,"high":465,"low":366,"close":466,"change":350,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",9.875,9.81,1.66,678817.68104,7256,9.8103,{"date":472,"open":448,"high":448,"low":385,"close":397,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",-0.08,-0.82,843204.99207,9044,9.6835,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",9.56,9.84,9.465,9.73,0.15,1.57,861477.339368,8970,9.7325,{"date":490,"open":491,"high":492,"low":493,"close":347,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",9.44,9.635,9.38,0.18,1.91,1462441.624071,10007,9.5692,{"date":500,"open":285,"high":308,"low":501,"close":502,"change":262,"percent_change":282,"volume":503,"transactions":504,"vwap":505},"2026-08-18",9.28,9.4,976547.023479,7862,9.3769,{"date":507,"open":508,"high":508,"low":328,"close":278,"change":122,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",9.48,-1.27,690073.817179,7612,9.3422,{"date":514,"open":385,"high":327,"low":515,"close":508,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",9.4611,-0.14,-1.46,690364.673796,8045,9.5111,{"date":522,"open":387,"high":523,"low":318,"close":385,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",9.685,0.12,1.26,622607.573339,5992,9.6092,{"date":530,"open":285,"high":346,"low":281,"close":317,"change":484,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",1.6,1102910.659203,10307,9.4824,{"date":536,"open":281,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",9.405,9.26,9.35,0.05,0.54,969412.397095,9788,9.3379,{"date":546,"open":493,"high":547,"low":548,"close":549,"change":235,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",9.43,9.135,9.3,-1.9,895363.974879,9521,9.2709,{"date":555,"open":556,"high":557,"low":289,"close":508,"change":540,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",9.47,9.5899,0.53,717233.191489,8367,9.5064,{"date":563,"open":564,"high":448,"low":539,"close":547,"change":300,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",9.76,-2.38,885616.352327,8793,9.4642,{"date":570,"open":571,"high":439,"low":556,"close":572,"change":414,"percent_change":415,"volume":573,"transactions":574,"vwap":575},"2026-08-05",9.64,9.66,900137.208139,8918,9.6187,{"date":577,"open":428,"high":481,"low":327,"close":398,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",-0.19,-1.92,789277.866111,12908,9.723,{"date":584,"open":585,"high":586,"low":571,"close":449,"change":208,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",9.72,9.94,1.96,1044002.071343,9720,9.8598,{"date":592,"open":456,"high":593,"low":594,"close":398,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",10.03,9.605,-0.27,-2.71,1098791.455626,9825,9.694,{"date":601,"open":446,"high":602,"low":603,"close":604,"change":540,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",9.975,9.545,9.96,0.5,1085872.951659,10713,9.8109,{"date":610,"open":397,"high":26,"low":397,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",9.91,0.29,3.01,950806.118513,13250,9.9814,{"date":618,"open":437,"high":437,"low":619,"close":385,"change":359,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",9.555,-1.64,595268.997202,8814,9.6513,{"date":625,"open":481,"high":626,"low":627,"close":436,"change":388,"percent_change":389,"volume":628,"transactions":629,"vwap":630},"2026-07-27",9.885,9.715,468176.209304,6320,9.789,{"date":632,"open":397,"high":633,"low":634,"close":395,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",9.855,9.59,0.22,2.3,566859.576579,8264,9.7739,{"date":641,"open":307,"high":642,"low":307,"close":349,"change":643,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",9.625,0,718817.791058,8715,9.5417,{"date":648,"open":357,"high":398,"low":493,"close":349,"change":359,"percent_change":620,"volume":649,"transactions":650,"vwap":651},"2026-07-22",669752.632918,9104,9.5248,{"date":653,"open":397,"high":466,"low":634,"close":483,"change":72,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",0.72,419050.423348,7966,9.713,{"date":659,"open":437,"high":633,"low":642,"close":572,"change":516,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",-1.43,489839.036531,8177,9.7009,{"date":665,"open":666,"high":667,"low":483,"close":666,"change":473,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-17",9.8,9.99,-0.81,640400,{"date":671,"open":327,"high":457,"low":634,"close":449,"change":290,"percent_change":672,"volume":673,"transactions":9,"vwap":449},"2026-07-16",2.07,637200,{"date":675,"open":385,"high":437,"low":347,"close":357,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":357},"2026-07-15",0.13,1.36,526200,{"date":680,"open":346,"high":681,"low":281,"close":387,"change":676,"percent_change":682,"volume":683,"transactions":9,"vwap":387},"2026-07-14",9.61,1.38,656200,{"date":685,"open":278,"high":308,"low":549,"close":686,"change":458,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-13",9.42,0.96,783100,{"date":690,"open":547,"high":547,"low":288,"close":289,"change":643,"percent_change":643,"volume":691,"transactions":9,"vwap":289},"2026-07-10",600400,{"date":693,"open":547,"high":376,"low":269,"close":289,"change":198,"percent_change":694,"volume":695,"transactions":9,"vwap":289},"2026-07-09",-0.43,545400,{"date":697,"open":491,"high":318,"low":298,"close":281,"change":578,"percent_change":698,"volume":699,"transactions":9,"vwap":281},"2026-07-08",-1.99,923100,{"date":701,"open":439,"high":564,"low":387,"close":480,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":480},"2026-07-07",-0.06,-0.62,826100,{"date":706,"open":404,"high":436,"low":387,"close":385,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":385},"2026-07-06",0.01,0.1,1054600,{"date":711,"open":712,"high":439,"low":308,"close":681,"change":350,"percent_change":713,"volume":714,"transactions":9,"vwap":681},"2026-07-02",9.53,1.69,896000,{"date":716,"open":242,"high":318,"low":16,"close":307,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":307},"2026-07-01",0.3,3.28,1186300,{"date":721,"open":270,"high":281,"low":270,"close":271,"change":359,"percent_change":440,"volume":722,"transactions":9,"vwap":271},"2026-06-30",1306200,{"date":724,"open":493,"high":317,"low":538,"close":269,"change":378,"percent_change":725,"volume":726,"transactions":9,"vwap":269},"2026-06-29",-1.79,1925100,{"date":728,"open":280,"high":317,"low":328,"close":508,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":508},"2026-06-26",0.24,2.6,4394700,{"date":733,"open":734,"high":735,"low":736,"close":328,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":328},"2026-06-25",8.88,9.25,8.83,0.38,4.29,1197400,{"date":741,"open":16,"high":338,"low":742,"close":743,"change":235,"percent_change":698,"volume":744,"transactions":9,"vwap":743},"2026-06-24",8.82,8.86,2047500,{"date":746,"open":747,"high":18,"low":187,"close":748,"change":421,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-23",9.01,9.04,0.33,1202900,{"date":752,"open":234,"high":753,"low":734,"close":747,"change":72,"percent_change":190,"volume":754,"transactions":9,"vwap":747},"2026-06-22",9.14,781100,{"date":756,"open":225,"high":757,"low":225,"close":758,"change":311,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-18",9.02,8.94,2.41,1635600,{"date":762,"open":251,"high":538,"low":763,"close":764,"change":107,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-17",8.66,8.73,-5.21,1148800,{"date":768,"open":288,"high":538,"low":753,"close":251,"change":524,"percent_change":769,"volume":770,"transactions":9,"vwap":251},"2026-06-16",1.32,1286500,{"date":772,"open":251,"high":297,"low":773,"close":16,"change":388,"percent_change":774,"volume":775,"transactions":9,"vwap":16},"2026-06-15",8.97,-0.11,1842300,{"date":777,"open":17,"high":299,"low":778,"close":243,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":243},"2026-06-12",8.93,0.11,1.22,1644800,{"date":783,"open":328,"high":735,"low":743,"close":187,"change":784,"percent_change":660,"volume":785,"transactions":9,"vwap":187},"2026-06-11",-0.13,1819700,{"date":787,"open":788,"high":491,"low":243,"close":299,"change":774,"percent_change":789,"volume":790,"transactions":9,"vwap":299},"2026-06-10",9.22,-1.19,1883600,{"date":792,"open":197,"high":278,"low":757,"close":793,"change":422,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-09",9.23,3.48,1048200,{"date":797,"open":233,"high":757,"low":196,"close":234,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":234},"2026-06-08",0.08,0.9,823400,{"date":802,"open":234,"high":773,"low":742,"close":205,"change":473,"percent_change":803,"volume":804,"transactions":9,"vwap":205},"2026-06-05",-0.9,999900,{"date":806,"open":807,"high":234,"low":807,"close":234,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":234},"2026-06-04",8.54,0.48,5.69,1244900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":310,"percent_change":729,"volume":817,"transactions":9,"vwap":816},"2026-06-03",8.36,8.49,8.34,8.44,1010300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":713,"volume":825,"transactions":9,"vwap":823},"2026-06-02",8.26,8.48,8.24,8.42,0.14,929500,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":414,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-01",8.25,8.41,8.28,-0.36,1327800,{"date":834,"open":823,"high":835,"low":836,"close":836,"change":378,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-29",8.53,8.31,-2,1406400,{"date":840,"open":841,"high":842,"low":843,"close":821,"change":21,"percent_change":844,"volume":845,"transactions":9,"vwap":821},"2026-05-28",8.38,8.51,8.33,0.71,1212900,{"date":847,"open":848,"high":835,"low":848,"close":823,"change":72,"percent_change":849,"volume":850,"transactions":9,"vwap":823},"2026-05-27",8.37,0.84,1031600,{"date":852,"open":822,"high":853,"low":822,"close":854,"change":484,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",8.4,8.35,1.83,939200,{"date":858,"open":859,"high":822,"low":860,"close":861,"change":524,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-22",8.15,8.12,8.2,1.49,627000,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":458,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-21",7.95,8.08,7.85,1.13,606700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":824,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-20",7.88,8.06,7.82,7.99,1.78,754500,{"date":880,"open":881,"high":882,"low":883,"close":868,"change":389,"percent_change":884,"volume":885,"transactions":9,"vwap":868},"2026-05-19",7.84,7.97,7.8,-1.26,702700,{"date":887,"open":888,"high":889,"low":888,"close":866,"change":484,"percent_change":890,"volume":891,"transactions":9,"vwap":866},"2026-05-18",7.79,7.98,1.92,685600,{"date":893,"open":894,"high":895,"low":896,"close":883,"change":158,"percent_change":897,"volume":898,"transactions":9,"vwap":883},"2026-05-15",8,8.01,7.76,-2.99,761500,{"date":900,"open":901,"high":854,"low":902,"close":903,"change":244,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-14",8.16,8.02,8.04,-0.86,962500,{"date":907,"open":908,"high":909,"low":874,"close":910,"change":198,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-13",8.09,8.21,8.11,-0.49,979500,{"date":914,"open":915,"high":848,"low":916,"close":859,"change":516,"percent_change":917,"volume":918,"transactions":9,"vwap":859},"2026-05-12",8.3,8.14,-1.69,1579100,{"date":920,"open":921,"high":922,"low":828,"close":923,"change":578,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-11",8.47,8.5,8.29,-2.24,922100,{"date":927,"open":835,"high":928,"low":821,"close":821,"change":388,"percent_change":122,"volume":929,"transactions":9,"vwap":821},"2026-05-08",8.64,712500,{"date":931,"open":922,"high":764,"low":821,"close":814,"change":262,"percent_change":73,"volume":932,"transactions":9,"vwap":814},"2026-05-07",1940800,{"date":934,"open":935,"high":807,"low":841,"close":936,"change":262,"percent_change":808,"volume":937,"transactions":9,"vwap":936},"2026-05-06",8.52,8.45,1153800,{"date":939,"open":908,"high":823,"low":940,"close":829,"change":717,"percent_change":330,"volume":941,"transactions":9,"vwap":829},"2026-05-05",8.05,1010800,{"date":943,"open":915,"high":823,"low":876,"close":910,"change":39,"percent_change":944,"volume":945,"transactions":9,"vwap":910},"2026-05-04",-2.64,868500,{"date":947,"open":948,"high":848,"low":882,"close":843,"change":414,"percent_change":831,"volume":949,"transactions":9,"vwap":843},"2026-05-01",8.23,1182200,{"date":951,"open":952,"high":953,"low":954,"close":813,"change":824,"percent_change":351,"volume":955,"transactions":9,"vwap":813},"2026-04-30",8.19,8.46,8.18,1671500,{"date":957,"open":953,"high":958,"low":959,"close":959,"change":102,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-29",8.59,8.22,-3.52,1358400,{"date":963,"open":923,"high":964,"low":830,"close":935,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":935},"2026-04-28",8.55,0.28,3.4,1375700,{"date":969,"open":970,"high":923,"low":971,"close":822,"change":708,"percent_change":972,"volume":973,"transactions":9,"vwap":822},"2026-04-27",8.1,8.07,1.23,908000,{"date":975,"open":971,"high":952,"low":903,"close":916,"change":72,"percent_change":976,"volume":977,"transactions":9,"vwap":916},"2026-04-24",0.87,1357100,{"date":979,"open":940,"high":859,"low":980,"close":971,"change":421,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-04-23",7.93,0.37,1110700,{"date":984,"open":985,"high":830,"low":889,"close":903,"change":198,"percent_change":986,"volume":987,"transactions":9,"vwap":903},"2026-04-22",8.13,-0.5,1506400,{"date":989,"open":970,"high":948,"low":971,"close":867,"change":146,"percent_change":163,"volume":990,"transactions":9,"vwap":867},"2026-04-21",1455800,{"date":992,"open":993,"high":970,"low":994,"close":970,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":970},"2026-04-20",7.75,7.71,0.32,4.11,1836300,{"date":999,"open":993,"high":1000,"low":994,"close":1001,"change":524,"percent_change":485,"volume":1002,"transactions":9,"vwap":1001},"2026-04-17",7.87,7.78,1388700,{"date":1004,"open":1005,"high":993,"low":1006,"close":1007,"change":707,"percent_change":676,"volume":1008,"transactions":9,"vwap":1007},"2026-04-16",7.68,7.55,7.66,1271700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":208,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-15",7.42,7.65,7.4,2.55,967600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":729,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-14",7.21,7.49,7.19,7.46,3.32,1328700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":708,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-13",7.04,7.24,7.01,7.22,1.4,1480600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":737,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-10",6.72,7.12,6.71,5.64,1375900,{"date":1040,"open":1034,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-09",6.75,6.56,6.74,-0.05,-0.74,1579900,{"date":1048,"open":1049,"high":1050,"low":1034,"close":1051,"change":311,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-08",6.88,6.91,6.79,3.19,1467300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":414,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",6.57,6.68,6.55,6.58,-0.45,901600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":540,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-06",6.54,6.61,6.47,0.76,646900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1042,"change":458,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1042},"2026-04-02",6.37,6.62,6.35,1.39,936400,{"date":1077,"open":1042,"high":1072,"low":1078,"close":1066,"change":389,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1066},"2026-04-01",6.44,-1.52,1108900,{"date":1082,"open":1064,"high":1083,"low":1084,"close":1056,"change":72,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1056},"2026-03-31",6.69,6.45,1.08,1181700,{"date":1088,"open":1089,"high":1059,"low":1090,"close":1089,"change":779,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-30",6.5,6.39,1.72,847300,{"date":1094,"open":1066,"high":1066,"low":27,"close":1090,"change":774,"percent_change":917,"volume":1095,"transactions":9,"vwap":1090},"2026-03-27",1305900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1089,"change":244,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1089},"2026-03-26",6.52,6.64,6.49,-1.07,1149300,{"date":1104,"open":1105,"high":1106,"low":1064,"close":1056,"change":198,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1056},"2026-03-25",6.63,6.66,-0.61,1033800,{"date":1110,"open":1065,"high":1111,"low":1059,"close":1065,"change":774,"percent_change":620,"volume":1112,"transactions":9,"vwap":1065},"2026-03-24",6.73,790900,{"date":1114,"open":1057,"high":1115,"low":1065,"close":1034,"change":311,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1034},"2026-03-23",6.89,3.23,1369000,{"date":1119,"open":1120,"high":1121,"low":1084,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-20",6.82,6.92,6.51,-0.29,-4.26,1870600,{"date":1127,"open":1034,"high":1128,"low":1036,"close":1129,"change":421,"percent_change":263,"volume":1130,"transactions":9,"vwap":1129},"2026-03-19",6.85,6.8,835700,{"date":1132,"open":1133,"high":1128,"low":1134,"close":1133,"change":244,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-18",6.77,6.7,-1.02,885600,{"date":1138,"open":1041,"high":1115,"low":1134,"close":1139,"change":208,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-17",6.84,2.86,1151300,{"date":1143,"open":1043,"high":1144,"low":1072,"close":1145,"change":310,"percent_change":717,"volume":1146,"transactions":9,"vwap":1145},"2026-03-16",6.81,6.65,1083600,{"date":1148,"open":1036,"high":1133,"low":1149,"close":1105,"change":244,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1105},"2026-03-13",6.6,-1.04,661000,{"date":1153,"open":1145,"high":1129,"low":1149,"close":1134,"change":218,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1134},"2026-03-12",-1.33,880200,{"date":1157,"open":1158,"high":1159,"low":1043,"close":1051,"change":163,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1051},"2026-03-11",6.96,7,-3.55,880600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1026,"change":122,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1026},"2026-03-10",7.13,7.16,6.97,-1.68,1010200,{"date":1170,"open":1171,"high":1020,"low":1172,"close":1165,"change":389,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1165},"2026-03-09",7.1,6.94,-1.38,1108800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":163,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-06",7.41,7.14,7.26,-3.33,830000,{"date":1183,"open":1019,"high":1184,"low":1013,"close":1185,"change":1044,"percent_change":53,"volume":1186,"transactions":9,"vwap":1185},"2026-03-05",7.57,7.51,1036300,{"date":1188,"open":1019,"high":1189,"low":1190,"close":1191,"change":824,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",7.59,7.37,7.56,1.89,906500,{"date":1195,"open":1196,"high":1197,"low":1027,"close":1011,"change":389,"percent_change":1154,"volume":1198,"transactions":9,"vwap":1011},"2026-03-03",7.36,7.53,782700,{"date":1200,"open":1201,"high":1191,"low":1011,"close":1202,"change":244,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-02",7.48,7.52,-0.92,723900,{"date":1206,"open":896,"high":1207,"low":1208,"close":1189,"change":1123,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1189},"2026-02-27",7.86,7.54,-3.68,1093300,{"date":1212,"open":883,"high":866,"low":883,"close":873,"change":484,"percent_change":1213,"volume":1214,"transactions":9,"vwap":873},"2026-02-26",1.94,903700,{"date":1216,"open":1217,"high":993,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-25",7.5,7.73,0.23,3.07,942500,{"date":1223,"open":1224,"high":1007,"low":1019,"close":1217,"change":122,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-02-24",7.62,-1.57,1023800,{"date":1228,"open":882,"high":882,"low":1197,"close":1224,"change":831,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1224},"2026-02-23",-4.51,919800,{"date":1232,"open":894,"high":874,"low":1000,"close":889,"change":643,"percent_change":643,"volume":1233,"transactions":9,"vwap":889},"2026-02-20",580500,{"date":1235,"open":1236,"high":876,"low":1237,"close":889,"change":540,"percent_change":369,"volume":1238,"transactions":9,"vwap":889},"2026-02-19",7.91,7.81,723400,{"date":1240,"open":901,"high":952,"low":1241,"close":980,"change":595,"percent_change":1242,"volume":1243,"transactions":9,"vwap":980},"2026-02-18",7.9,-3.29,777600,{"date":1245,"open":948,"high":1246,"low":940,"close":861,"change":1044,"percent_change":1107,"volume":1247,"transactions":9,"vwap":861},"2026-02-17",8.27,1045800,{"date":1249,"open":1250,"high":828,"low":1012,"close":828,"change":282,"percent_change":1251,"volume":1252,"transactions":9,"vwap":828},"2026-02-13",7.83,5.5,1424300,{"date":1254,"open":742,"high":778,"low":1006,"close":875,"change":53,"percent_change":1255,"volume":1256,"transactions":9,"vwap":875},"2026-02-12",-7.78,2237300,{"date":1258,"open":736,"high":205,"low":829,"close":821,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":821},"2026-02-11",-0.28,-3.2,1201800,{"date":1263,"open":217,"high":758,"low":337,"close":1264,"change":414,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-10",8.76,-0.34,1029700,{"date":1268,"open":736,"high":1269,"low":1270,"close":1271,"change":244,"percent_change":82,"volume":1272,"transactions":9,"vwap":1271},"2026-02-09",8.95,8.71,8.79,490000,{"date":1274,"open":217,"high":778,"low":1275,"close":743,"change":824,"percent_change":1276,"volume":1277,"transactions":9,"vwap":743},"2026-02-06",8.67,1.61,710800,{"date":1279,"open":1280,"high":742,"low":848,"close":1281,"change":458,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-05",8.57,8.72,1.04,859500,{"date":1285,"open":936,"high":928,"low":936,"close":1286,"change":729,"percent_change":1140,"volume":1287,"transactions":9,"vwap":1286},"2026-02-04",8.63,753100,{"date":1289,"open":848,"high":835,"low":830,"close":1290,"change":643,"percent_change":643,"volume":1291,"transactions":9,"vwap":1290},"2026-02-03",8.39,764400,{"date":1293,"open":921,"high":935,"low":923,"close":1290,"change":414,"percent_change":831,"volume":1294,"transactions":9,"vwap":1290},"2026-02-02",998500,{"date":1296,"open":1297,"high":921,"low":954,"close":823,"change":72,"percent_change":849,"volume":1298,"transactions":9,"vwap":823},"2026-01-30",8.32,1573700,{"date":1300,"open":971,"high":854,"low":902,"close":854,"change":749,"percent_change":996,"volume":1301,"transactions":9,"vwap":854},"2026-01-29",890500,{"date":1303,"open":915,"high":854,"low":882,"close":902,"change":102,"percent_change":1304,"volume":1305,"transactions":9,"vwap":902},"2026-01-28",-3.61,606000,{"date":1307,"open":843,"high":813,"low":1246,"close":1297,"change":643,"percent_change":643,"volume":1308,"transactions":9,"vwap":1297},"2026-01-27",671300,{"date":1310,"open":1311,"high":1311,"low":836,"close":1297,"change":473,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1297},"2026-01-26",8.43,-0.95,913700,{"date":1315,"open":815,"high":829,"low":915,"close":853,"change":388,"percent_change":122,"volume":1316,"transactions":9,"vwap":853},"2026-01-23",590300,{"date":1318,"open":921,"high":1280,"low":854,"close":829,"change":702,"percent_change":1319,"volume":1320,"transactions":9,"vwap":829},"2026-01-22",-0.71,613800,{"date":1322,"open":854,"high":814,"low":843,"close":921,"change":494,"percent_change":1323,"volume":1324,"transactions":9,"vwap":921},"2026-01-21",2.17,542000,{"date":1326,"open":814,"high":958,"low":948,"close":923,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":923},"2026-01-20",-0.26,-3.04,580800,{"date":1331,"open":337,"high":337,"low":935,"close":964,"change":320,"percent_change":1332,"volume":1333,"transactions":9,"vwap":964},"2026-01-16",-2.29,766100,{"date":1335,"open":928,"high":1271,"low":1286,"close":337,"change":779,"percent_change":1336,"volume":1337,"transactions":9,"vwap":337},"2026-01-15",1.27,693200,{"date":1339,"open":821,"high":928,"low":921,"close":928,"change":350,"percent_change":1192,"volume":1340,"transactions":9,"vwap":928},"2026-01-14",585500,{"date":1342,"open":853,"high":1343,"low":848,"close":821,"change":798,"percent_change":1344,"volume":1345,"transactions":9,"vwap":821},"2026-01-13",8.6,0.95,609900,{"date":1347,"open":854,"high":821,"low":1246,"close":853,"change":388,"percent_change":122,"volume":1348,"transactions":9,"vwap":853},"2026-01-12",685500,{"date":1350,"open":829,"high":835,"low":813,"close":829,"change":473,"percent_change":1351,"volume":1352,"transactions":9,"vwap":829},"2026-01-09",-0.94,497700,{"date":1354,"open":909,"high":922,"low":909,"close":814,"change":290,"percent_change":759,"volume":1355,"transactions":9,"vwap":814},"2026-01-08",488000,{"date":1357,"open":842,"high":1358,"low":909,"close":923,"change":378,"percent_change":1359,"volume":1360,"transactions":9,"vwap":923},"2026-01-07",8.56,-2.01,571100,{"date":1362,"open":861,"high":821,"low":954,"close":953,"change":290,"percent_change":1363,"volume":1364,"transactions":9,"vwap":953},"2026-01-06",2.42,593700,{"date":1366,"open":861,"high":1297,"low":901,"close":820,"change":414,"percent_change":831,"volume":1367,"transactions":9,"vwap":820},"2026-01-05",608800,{"date":1369,"open":915,"high":815,"low":867,"close":923,"change":1044,"percent_change":1370,"volume":1371,"transactions":9,"vwap":923},"2026-01-02",-0.6,1219800,{"date":1373,"open":816,"high":816,"low":1297,"close":815,"change":414,"percent_change":831,"volume":1374,"transactions":9,"vwap":815},"2025-12-31",545200,{"date":1376,"open":813,"high":823,"low":1297,"close":848,"change":146,"percent_change":158,"volume":1377,"transactions":9,"vwap":848},"2025-12-30",549900,{"date":1379,"open":923,"high":829,"low":830,"close":1290,"change":72,"percent_change":849,"volume":1380,"transactions":9,"vwap":1290},"2025-12-29",524900,{"date":1382,"open":915,"high":848,"low":828,"close":1297,"change":146,"percent_change":158,"volume":1383,"transactions":9,"vwap":1297},"2025-12-26",469800,{"date":1385,"open":822,"high":848,"low":948,"close":815,"change":676,"percent_change":1386,"volume":1387,"transactions":9,"vwap":815},"2025-12-24",1.58,321900,{"date":1389,"open":1297,"high":843,"low":909,"close":909,"change":1390,"percent_change":725,"volume":1391,"transactions":9,"vwap":909},"2025-12-23",-0.15,548200,{"date":1393,"open":843,"high":853,"low":828,"close":813,"change":643,"percent_change":643,"volume":1394,"transactions":9,"vwap":813},"2025-12-22",822500,{"date":1396,"open":813,"high":1290,"low":861,"close":813,"change":1044,"percent_change":1397,"volume":1398,"transactions":9,"vwap":813},"2025-12-19",-0.59,1753400,{"date":1400,"open":958,"high":1401,"low":853,"close":829,"change":389,"percent_change":1402,"volume":1403,"transactions":9,"vwap":829},"2025-12-18",8.65,-1.18,884000,{"date":1405,"open":1406,"high":778,"low":922,"close":842,"change":1327,"percent_change":1407,"volume":1408,"transactions":9,"vwap":842},"2025-12-17",8.77,-2.96,1110200,{"date":1410,"open":1275,"high":742,"low":1280,"close":1406,"change":676,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1406},"2025-12-16",1.5,1115500,{"date":1414,"open":1280,"high":1275,"low":935,"close":928,"change":779,"percent_change":1415,"volume":1416,"transactions":9,"vwap":928},"2025-12-15",1.29,915000,{"date":1418,"open":853,"high":1358,"low":854,"close":835,"change":208,"percent_change":1419,"volume":1420,"transactions":9,"vwap":835},"2025-12-12",2.28,1113600,{"date":1422,"open":815,"high":953,"low":915,"close":815,"change":21,"percent_change":654,"volume":1423,"transactions":9,"vwap":815},"2025-12-11",596900,{"date":1425,"open":830,"high":829,"low":828,"close":830,"change":707,"percent_change":524,"volume":1426,"transactions":9,"vwap":830},"2025-12-10",746100,{"date":1428,"open":916,"high":813,"low":916,"close":1246,"change":524,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1246},"2025-12-09",1.47,486300,{"date":1432,"open":822,"high":820,"low":916,"close":859,"change":1044,"percent_change":1107,"volume":1433,"transactions":9,"vwap":859},"2025-12-08",476500,{"date":1435,"open":854,"high":823,"low":954,"close":861,"change":578,"percent_change":1436,"volume":1437,"transactions":9,"vwap":861},"2025-12-05",-2.26,520200,{"date":1439,"open":842,"high":1280,"low":1290,"close":1290,"change":378,"percent_change":698,"volume":1440,"transactions":9,"vwap":1290},"2025-12-04",652300,{"date":1442,"open":1286,"high":337,"low":1311,"close":1358,"change":473,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1358},"2025-12-03",-0.93,591500,{"date":1446,"open":1447,"high":1447,"low":928,"close":928,"change":473,"percent_change":1203,"volume":1448,"transactions":9,"vwap":928},"2025-12-02",8.8,483300,{"date":1450,"open":1286,"high":225,"low":935,"close":1281,"change":146,"percent_change":300,"volume":1451,"transactions":9,"vwap":1281},"2025-12-01",723200,{"date":1453,"open":1406,"high":742,"low":1454,"close":1455,"change":414,"percent_change":1265,"volume":1456,"transactions":9,"vwap":1455},"2025-11-28",8.7,8.74,323000,{"date":1458,"open":1311,"high":196,"low":1311,"close":1406,"change":612,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1406},"2025-11-26",3.42,982700,{"date":1462,"open":848,"high":1463,"low":1246,"close":821,"change":824,"percent_change":407,"volume":1464,"transactions":9,"vwap":821},"2025-11-25",8.62,1284300,{"date":1466,"open":830,"high":1290,"low":859,"close":815,"change":779,"percent_change":1467,"volume":1468,"transactions":9,"vwap":815},"2025-11-24",1.34,699200,{"date":1470,"open":940,"high":815,"low":1471,"close":948,"change":635,"percent_change":1472,"volume":1473,"transactions":9,"vwap":948},"2025-11-21",8.03,2.75,721700,{"date":1475,"open":901,"high":836,"low":894,"close":895,"change":198,"percent_change":986,"volume":1476,"transactions":9,"vwap":895},"2025-11-20",689700,{"date":1478,"open":860,"high":901,"low":894,"close":940,"change":218,"percent_change":1479,"volume":1480,"transactions":9,"vwap":940},"2025-11-19",-1.11,524600,{"date":1482,"open":889,"high":916,"low":980,"close":916,"change":494,"percent_change":1483,"volume":1484,"transactions":9,"vwap":916},"2025-11-18",2.26,608000,{"date":1486,"open":948,"high":813,"low":873,"close":1487,"change":151,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-17",7.96,-4.21,621900,{"date":1491,"open":822,"high":1297,"low":971,"close":836,"change":458,"percent_change":1492,"volume":1493,"transactions":9,"vwap":836},"2025-11-14",1.09,682800,{"date":1495,"open":923,"high":935,"low":859,"close":959,"change":198,"percent_change":107,"volume":1496,"transactions":9,"vwap":959},"2025-11-13",1273300,{"date":1498,"open":859,"high":923,"low":859,"close":820,"change":540,"percent_change":1499,"volume":1500,"transactions":9,"vwap":820},"2025-11-12",0.61,548600,{"date":1502,"open":820,"high":923,"low":859,"close":909,"change":643,"percent_change":643,"volume":1503,"transactions":9,"vwap":909},"2025-11-11",472400,{"date":1505,"open":915,"high":915,"low":867,"close":909,"change":1044,"percent_change":1107,"volume":1506,"transactions":9,"vwap":909},"2025-11-10",497200,{"date":1508,"open":923,"high":1297,"low":952,"close":820,"change":388,"percent_change":122,"volume":1509,"transactions":9,"vwap":820},"2025-11-07",470200,{"date":1511,"open":952,"high":836,"low":1512,"close":1246,"change":262,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1246},"2025-11-06",8.17,0.49,468300,{"date":1516,"open":860,"high":1246,"low":882,"close":948,"change":350,"percent_change":1517,"volume":1518,"transactions":9,"vwap":948},"2025-11-05",1.98,748700,{"date":1520,"open":970,"high":909,"low":903,"close":971,"change":414,"percent_change":339,"volume":1521,"transactions":9,"vwap":971},"2025-11-04",827200,{"date":1523,"open":889,"high":910,"low":868,"close":970,"change":262,"percent_change":605,"volume":1524,"transactions":9,"vwap":970},"2025-11-03",1190500,{"date":1526,"open":889,"high":860,"low":1236,"close":874,"change":707,"percent_change":524,"volume":1527,"transactions":9,"vwap":874},"2025-10-31",1108100,{"date":1529,"open":894,"high":916,"low":882,"close":940,"change":643,"percent_change":643,"volume":1530,"transactions":9,"vwap":940},"2025-10-30",642100,{"date":1532,"open":821,"high":821,"low":894,"close":940,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":940},"2025-10-29",-0.55,-6.4,1589400,{"date":1537,"open":1280,"high":226,"low":814,"close":1343,"change":72,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1343},"2025-10-28",0.82,1052400,{"date":1541,"open":823,"high":1358,"low":1290,"close":835,"change":708,"percent_change":1542,"volume":1543,"transactions":9,"vwap":835},"2025-10-27",1.19,938900,{"date":1545,"open":853,"high":921,"low":854,"close":1311,"change":798,"percent_change":687,"volume":1546,"transactions":9,"vwap":1311},"2025-10-24",574600,{"date":1548,"open":936,"high":921,"low":909,"close":854,"change":389,"percent_change":1402,"volume":695,"transactions":9,"vwap":854},"2025-10-23",{"date":1550,"open":853,"high":922,"low":923,"close":936,"change":708,"percent_change":1551,"volume":1552,"transactions":9,"vwap":936},"2025-10-22",1.2,560900,{"date":1554,"open":1246,"high":936,"low":822,"close":854,"change":798,"percent_change":1555,"volume":1556,"transactions":9,"vwap":854},"2025-10-21",0.97,849000,{"date":1558,"open":1512,"high":830,"low":985,"close":1246,"change":779,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1246},"2025-10-20",1.35,515300,{"date":1562,"open":860,"high":948,"low":874,"close":901,"change":707,"percent_change":524,"volume":1563,"transactions":9,"vwap":901},"2025-10-17",1163600,{"date":1565,"open":861,"high":836,"low":876,"close":859,"change":388,"percent_change":122,"volume":1566,"transactions":9,"vwap":859},"2025-10-16",890900,{"date":1568,"open":954,"high":853,"low":860,"close":901,"change":707,"percent_change":524,"volume":1569,"transactions":9,"vwap":901},"2025-10-15",1193600,{"date":1571,"open":894,"high":901,"low":882,"close":859,"change":824,"percent_change":1572,"volume":1573,"transactions":9,"vwap":859},"2025-10-14",1.75,647500,{"date":1575,"open":971,"high":908,"low":1576,"close":895,"change":310,"percent_change":1577,"volume":1578,"transactions":9,"vwap":895},"2025-10-13",7.94,0.25,653800,{"date":1580,"open":815,"high":841,"low":882,"close":876,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":876},"2025-10-10",-0.33,-3.97,1182000,{"date":1585,"open":964,"high":1586,"low":923,"close":1297,"change":158,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1297},"2025-10-09",8.58,-2.8,594600,{"date":1590,"open":1275,"high":1591,"low":842,"close":1358,"change":473,"percent_change":1443,"volume":1592,"transactions":9,"vwap":1358},"2025-10-08",8.68,548900,{"date":1594,"open":928,"high":337,"low":958,"close":928,"change":643,"percent_change":643,"volume":1595,"transactions":9,"vwap":928},"2025-10-07",864900,{"date":1597,"open":1281,"high":1598,"low":1286,"close":928,"change":389,"percent_change":1599,"volume":1600,"transactions":9,"vwap":928},"2025-10-06",8.78,-1.14,763200,{"date":1602,"open":1598,"high":734,"low":1281,"close":1455,"change":707,"percent_change":779,"volume":1603,"transactions":9,"vwap":1455},"2025-10-03",526800,{"date":1605,"open":1269,"high":773,"low":764,"close":764,"change":1327,"percent_change":1606,"volume":1607,"transactions":9,"vwap":764},"2025-10-02",-2.89,1062100,{"date":1609,"open":234,"high":20,"low":217,"close":187,"change":388,"percent_change":774,"volume":1610,"transactions":9,"vwap":187},"2025-10-01",731500,{"date":1612,"open":226,"high":757,"low":734,"close":207,"change":708,"percent_change":1613,"volume":1614,"transactions":9,"vwap":207},"2025-09-30",1.12,679500,{"date":1616,"open":1598,"high":226,"low":1275,"close":226,"change":676,"percent_change":1617,"volume":1618,"transactions":9,"vwap":226},"2025-09-29",1.48,1029900,{"date":1620,"open":337,"high":742,"low":1270,"close":1406,"change":421,"percent_change":329,"volume":1621,"transactions":9,"vwap":1406},"2025-09-26",525400,{"date":1623,"open":226,"high":207,"low":1270,"close":1455,"change":235,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1455},"2025-09-25",-2.02,575000,{"date":1627,"open":748,"high":261,"low":196,"close":234,"change":516,"percent_change":1628,"volume":1629,"transactions":9,"vwap":234},"2025-09-24",-1.55,905400,{"date":1631,"open":225,"high":242,"low":1264,"close":197,"change":635,"percent_change":1632,"volume":1633,"transactions":9,"vwap":197},"2025-09-23",2.49,1011900,{"date":1635,"open":234,"high":758,"low":1271,"close":205,"change":784,"percent_change":1636,"volume":1637,"transactions":9,"vwap":205},"2025-09-22",-1.45,1394700,{"date":1639,"open":748,"high":261,"low":743,"close":773,"change":388,"percent_change":774,"volume":1640,"transactions":9,"vwap":773},"2025-09-19",2838400,{"date":1642,"open":1406,"high":747,"low":1281,"close":215,"change":1219,"percent_change":1643,"volume":1644,"transactions":9,"vwap":215},"2025-09-18",2.63,968200,{"date":1646,"open":1647,"high":215,"low":764,"close":337,"change":516,"percent_change":1225,"volume":1648,"transactions":9,"vwap":337},"2025-09-17",8.89,785400,{"date":1650,"open":217,"high":233,"low":1264,"close":1647,"change":310,"percent_change":1219,"volume":1651,"transactions":9,"vwap":1647},"2025-09-16",486100,{"date":1653,"open":196,"high":226,"low":1598,"close":196,"change":310,"percent_change":1219,"volume":1654,"transactions":9,"vwap":196},"2025-09-15",468000,{"date":1656,"open":1406,"high":233,"low":1281,"close":225,"change":72,"percent_change":1657,"volume":1658,"transactions":9,"vwap":225},"2025-09-12",0.8,495800,{"date":1660,"open":1264,"high":234,"low":1281,"close":1598,"change":798,"percent_change":459,"volume":1661,"transactions":9,"vwap":1598},"2025-09-11",1306900,{"date":1663,"open":1358,"high":1455,"low":835,"close":1454,"change":676,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1454},"2025-09-10",1.52,567700,{"date":1667,"open":1455,"high":1264,"low":964,"close":1280,"change":163,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1280},"2025-09-09",-2.83,493500,{"date":1671,"open":1454,"high":196,"low":1672,"close":742,"change":262,"percent_change":1673,"volume":1674,"transactions":9,"vwap":742},"2025-09-08",8.61,0.46,792000,{"date":1676,"open":1454,"high":742,"low":1286,"close":1598,"change":494,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1598},"2025-09-05",2.09,713900,{"date":1680,"open":1463,"high":1454,"low":821,"close":1343,"change":421,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1343},"2025-09-04",0.35,554500,{"date":1684,"open":829,"high":1280,"low":841,"close":1280,"change":524,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1280},"2025-09-03",1.42,672000,{"date":1688,"open":915,"high":821,"low":915,"close":936,"change":146,"percent_change":158,"volume":1689,"transactions":9,"vwap":936},"2025-09-02",760600,{"date":1691,"open":853,"high":821,"low":848,"close":921,"change":676,"percent_change":1692,"volume":1693,"transactions":9,"vwap":921},"2025-08-29",1.56,679600,{"date":1695,"open":829,"high":829,"low":820,"close":815,"change":414,"percent_change":831,"volume":1696,"transactions":9,"vwap":815},"2025-08-28",529800,{"date":1698,"open":908,"high":1290,"low":903,"close":848,"change":1699,"percent_change":1700,"volume":1451,"transactions":9,"vwap":848},"2025-08-27",0.26,3.21,{"date":1702,"open":985,"high":909,"low":970,"close":910,"change":198,"percent_change":911,"volume":1703,"transactions":9,"vwap":910},"2025-08-26",609500,{"date":1705,"open":860,"high":952,"low":971,"close":859,"change":146,"percent_change":158,"volume":1706,"transactions":9,"vwap":859},"2025-08-25",596200,{"date":1708,"open":1236,"high":923,"low":1709,"close":1512,"change":422,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1512},"2025-08-22",7.89,3.94,686300,{"date":1713,"open":875,"high":1709,"low":1001,"close":1207,"change":414,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1207},"2025-08-21",-0.38,419300,{"date":1717,"open":866,"high":876,"low":1250,"close":1709,"change":707,"percent_change":676,"volume":1718,"transactions":9,"vwap":1709},"2025-08-20",670300,{"date":1720,"open":1721,"high":1576,"low":1722,"close":873,"change":824,"percent_change":1723,"volume":1724,"transactions":9,"vwap":873},"2025-08-19",7.77,7.74,1.81,696400,{"date":1726,"open":994,"high":1250,"low":1727,"close":1722,"change":421,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1722},"2025-08-18",7.67,0.39,1025100,{"date":1731,"open":896,"high":1721,"low":1727,"close":994,"change":1044,"percent_change":1732,"volume":1733,"transactions":9,"vwap":994},"2025-08-15",-0.64,871700,{"date":1735,"open":994,"high":888,"low":1736,"close":896,"change":1044,"percent_change":1732,"volume":1737,"transactions":9,"vwap":896},"2025-08-14",7.61,602500,{"date":1739,"open":888,"high":1207,"low":1740,"close":1237,"change":798,"percent_change":112,"volume":1741,"transactions":9,"vwap":1237},"2025-08-13",7.72,856500,{"date":1743,"open":1736,"high":1722,"low":1201,"close":1218,"change":311,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1218},"2025-08-12",2.79,1138100,{"date":1747,"open":1185,"high":1224,"low":1021,"close":1202,"change":414,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1202},"2025-08-11",-0.4,957600,{"date":1751,"open":1021,"high":1012,"low":1011,"close":1006,"change":218,"percent_change":1402,"volume":1752,"transactions":9,"vwap":1006},"2025-08-08",973800,{"date":1754,"open":1755,"high":1755,"low":1197,"close":1756,"change":1390,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-08-07",7.92,7.64,-1.93,1534600,{"date":1760,"open":1761,"high":1000,"low":1012,"close":888,"change":798,"percent_change":1282,"volume":1762,"transactions":9,"vwap":888},"2025-08-06",7.69,655000,{"date":1764,"open":1012,"high":994,"low":1765,"close":994,"change":458,"percent_change":1766,"volume":1767,"transactions":9,"vwap":994},"2025-08-05",7.38,1.18,1698100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1224,"change":717,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1224},"2025-08-04",7.32,7.63,7.29,4.1,804700,{"date":1776,"open":1184,"high":1012,"low":1027,"close":1770,"change":158,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1770},"2025-08-01",-3.17,1430200,{"date":1780,"open":1197,"high":1781,"low":1782,"close":1191,"change":643,"percent_change":643,"volume":1783,"transactions":9,"vwap":1191},"2025-07-31",7.58,7.43,1182400,{"date":1785,"open":1721,"high":888,"low":1786,"close":1191,"change":158,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1191},"2025-07-30",7.47,-3.08,922200,{"date":1790,"open":1191,"high":1207,"low":1196,"close":883,"change":749,"percent_change":1791,"volume":1792,"transactions":9,"vwap":883},"2025-07-29",4.42,983600,{"date":1794,"open":1217,"high":1736,"low":1795,"close":1786,"change":198,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1786},"2025-07-28",7.44,-0.53,1146100,{"date":1799,"open":1781,"high":1736,"low":1795,"close":1185,"change":414,"percent_change":1748,"volume":1800,"transactions":9,"vwap":1185},"2025-07-25",859800,{"date":1802,"open":1185,"high":1007,"low":1217,"close":1208,"change":1044,"percent_change":53,"volume":1803,"transactions":9,"vwap":1208},"2025-07-24",1143700,{"date":1805,"open":1217,"high":1806,"low":1786,"close":1189,"change":779,"percent_change":1429,"volume":1807,"transactions":9,"vwap":1189},"2025-07-23",7.6,588800,{"date":1809,"open":1810,"high":1217,"low":1772,"close":1201,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1201},"2025-07-22",7.34,0.17,2.33,599000,{"date":1815,"open":1816,"high":1782,"low":1817,"close":1816,"change":540,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-07-21",7.31,7.3,0.69,470400,{"date":1821,"open":1190,"high":1190,"low":1020,"close":1179,"change":244,"percent_change":1312,"volume":1822,"transactions":9,"vwap":1179},"2025-07-18",660100,{"date":1824,"open":1011,"high":1201,"low":1825,"close":1826,"change":122,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-07-17",7.27,7.33,-1.61,660300,{"date":1830,"open":1019,"high":1191,"low":1765,"close":1831,"change":643,"percent_change":643,"volume":1832,"transactions":9,"vwap":1831},"2025-07-16",7.45,860900,{"date":1834,"open":1756,"high":1012,"low":1795,"close":1831,"change":578,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1831},"2025-07-15",-2.49,500400,{"date":1838,"open":1781,"high":1740,"low":1184,"close":1756,"change":421,"percent_change":1728,"volume":1839,"transactions":9,"vwap":1756},"2025-07-14",493000,{"date":1841,"open":1184,"high":1007,"low":1185,"close":1736,"change":702,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1736},"2025-07-11",-0.78,760700,{"date":1845,"open":1185,"high":994,"low":1185,"close":1727,"change":824,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1727},"2025-07-10",1.86,556100,{"date":1849,"open":1197,"high":1189,"low":1795,"close":1197,"change":540,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1197},"2025-07-09",0.67,845800,{"date":1853,"open":1765,"high":1006,"low":1826,"close":1201,"change":458,"percent_change":780,"volume":1854,"transactions":9,"vwap":1201},"2025-07-08",845400,{"date":1856,"open":1019,"high":1736,"low":1765,"close":1857,"change":1390,"percent_change":698,"volume":1858,"transactions":9,"vwap":1857},"2025-07-07",7.39,1066100,{"date":1860,"open":1197,"high":1736,"low":1217,"close":1208,"change":798,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1208},"2025-07-03",1.07,775200,{"date":1864,"open":1857,"high":1006,"low":1865,"close":1021,"change":21,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1021},"2025-07-02",7.35,0.81,1121100,{"date":1869,"open":1018,"high":1806,"low":1020,"close":1013,"change":779,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1013},"2025-07-01",1.51,1039700,{"date":1873,"open":1816,"high":1770,"low":1178,"close":1772,"change":707,"percent_change":824,"volume":1874,"transactions":9,"vwap":1772},"2025-06-30",921300,{"date":1876,"open":1877,"high":1177,"low":1878,"close":1879,"change":540,"percent_change":1818,"volume":1880,"transactions":9,"vwap":1879},"2025-06-27",7.25,7.23,7.28,994500,{"date":1882,"open":1165,"high":1877,"low":1883,"close":1878,"change":676,"percent_change":855,"volume":1884,"transactions":9,"vwap":1878},"2025-06-26",7.07,1102800,{"date":1886,"open":1817,"high":1190,"low":1887,"close":1171,"change":158,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1171},"2025-06-25",7.08,-3.27,1239900,{"date":1891,"open":1021,"high":1201,"low":1018,"close":1810,"change":244,"percent_change":1351,"volume":1892,"transactions":9,"vwap":1810},"2025-06-24",911300,{"date":1894,"open":1782,"high":1185,"low":1878,"close":1177,"change":707,"percent_change":824,"volume":1895,"transactions":9,"vwap":1177},"2025-06-23",1083200,{"date":1897,"open":1021,"high":1185,"low":1196,"close":1013,"change":643,"percent_change":643,"volume":1898,"transactions":9,"vwap":1013},"2025-06-20",1639900,{"date":1900,"open":1011,"high":1217,"low":1810,"close":1013,"change":707,"percent_change":824,"volume":1901,"transactions":9,"vwap":1013},"2025-06-18",915100,{"date":1903,"open":1201,"high":1019,"low":1765,"close":1857,"change":122,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1857},"2025-06-17",-1.6,733100,{"date":1907,"open":1189,"high":1005,"low":1019,"close":1185,"change":310,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1185},"2025-06-16",0.27,660800,{"date":1911,"open":1912,"high":1761,"low":1913,"close":1019,"change":102,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1019},"2025-06-13",7.2,7.18,-3.85,905900,{"date":1917,"open":1756,"high":875,"low":1224,"close":888,"change":779,"percent_change":1918,"volume":1919,"transactions":9,"vwap":888},"2025-06-12",1.43,888900,{"date":1921,"open":1727,"high":1237,"low":1756,"close":1005,"change":798,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1005},"2025-06-11",1.05,1208200,{"date":1925,"open":1771,"high":1740,"low":1202,"close":1806,"change":707,"percent_change":676,"volume":1926,"transactions":9,"vwap":1806},"2025-06-10",1120900,{"date":1928,"open":1929,"high":994,"low":1781,"close":1189,"change":414,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1189},"2025-06-09",7.7,-0.39,1192200,{"date":1933,"open":1191,"high":1007,"low":1021,"close":1224,"change":290,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1224},"2025-06-06",2.7,547400,{"date":1937,"open":1857,"high":1217,"low":1770,"close":1011,"change":421,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1011},"2025-06-05",0.41,711100,{"date":1941,"open":1013,"high":1011,"low":1816,"close":1857,"change":643,"percent_change":643,"volume":1942,"transactions":9,"vwap":1857},"2025-06-04",858100,{"date":1944,"open":1810,"high":1202,"low":1879,"close":1857,"change":421,"percent_change":1938,"volume":1945,"transactions":9,"vwap":1857},"2025-06-03",1148000,{"date":1947,"open":1948,"high":1782,"low":1026,"close":1196,"change":729,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1196},"2025-06-02",7.17,3.37,2477800,{"date":1952,"open":1913,"high":1878,"low":1953,"close":1035,"change":784,"percent_change":725,"volume":1954,"transactions":9,"vwap":1035},"2025-05-30",7.03,2430000,{"date":1956,"open":1159,"high":1817,"low":1957,"close":1877,"change":965,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1877},"2025-05-29",6.98,4.02,2032300,{"date":1961,"open":1043,"high":1962,"low":1036,"close":1166,"change":635,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1166},"2025-05-28",6.99,3.26,1517900,{"date":1966,"open":1072,"high":1051,"low":1098,"close":1041,"change":1219,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1041},"2025-05-27",3.53,880100,{"date":1970,"open":1971,"high":1058,"low":1972,"close":1098,"change":72,"percent_change":1492,"volume":1973,"transactions":9,"vwap":1098},"2025-05-23",6.4,6.38,1040500,{"date":1975,"open":1100,"high":1976,"low":1090,"close":1084,"change":218,"percent_change":1173,"volume":1977,"transactions":9,"vwap":1084},"2025-05-22",6.53,940000,{"date":1979,"open":1099,"high":1041,"low":1089,"close":1064,"change":163,"percent_change":1209,"volume":1980,"transactions":9,"vwap":1064},"2025-05-21",1860200,{"date":1982,"open":1129,"high":1983,"low":1036,"close":1051,"change":218,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1051},"2025-05-20",6.87,-1.31,1161600,{"date":1987,"open":1988,"high":1166,"low":1144,"close":1049,"change":1390,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1049},"2025-05-19",6.9,-2.13,917300,{"date":1992,"open":1121,"high":1993,"low":1994,"close":1953,"change":676,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1953},"2025-05-16",7.06,6.86,1.88,1414300,{"date":1998,"open":1111,"high":1999,"low":1034,"close":1988,"change":484,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1988},"2025-05-15",6.93,2.22,548300,{"date":2003,"open":1128,"high":1050,"low":1111,"close":1041,"change":516,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1041},"2025-05-14",-2.03,1129500,{"date":2007,"open":1026,"high":2008,"low":1994,"close":1115,"change":389,"percent_change":660,"volume":2009,"transactions":9,"vwap":1115},"2025-05-13",7.05,688100,{"date":2011,"open":1172,"high":1883,"low":1994,"close":1962,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1962},"2025-05-12",0.36,5.43,1080400,{"date":2016,"open":1111,"high":1111,"low":1149,"close":1105,"change":473,"percent_change":789,"volume":2017,"transactions":9,"vwap":1105},"2025-05-09",1027400,{"date":2019,"open":1129,"high":1121,"low":1083,"close":1036,"change":643,"percent_change":643,"volume":2020,"transactions":9,"vwap":1036},"2025-05-08",1146000,{"date":2022,"open":1059,"high":2023,"low":2024,"close":1036,"change":290,"percent_change":1220,"volume":2025,"transactions":9,"vwap":1036},"2025-05-07",6.76,6.48,1318100,{"date":2027,"open":1084,"high":1042,"low":1090,"close":1122,"change":310,"percent_change":422,"volume":2028,"transactions":9,"vwap":1122},"2025-05-06",990800,{"date":2030,"open":1059,"high":1083,"low":2024,"close":1100,"change":1390,"percent_change":1436,"volume":2031,"transactions":9,"vwap":1100},"2025-05-05",913500,{"date":2033,"open":2034,"high":1106,"low":1971,"close":1099,"change":2012,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1099},"2025-05-02",6.46,5.73,1483100,{"date":2038,"open":2039,"high":1073,"low":2040,"close":2041,"change":981,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-01",5.95,5.93,6.28,6.26,1846900,{"date":2045,"open":2046,"high":2039,"low":178,"close":2047,"change":350,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-04-30",5.72,5.91,2.78,2215100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-04-29",6.2,6.23,5.55,5.75,-1.05,-15.44,7798100,{"date":2060,"open":1034,"high":1994,"low":1036,"close":1129,"change":643,"percent_change":643,"volume":2061,"transactions":9,"vwap":1129},"2025-04-28",712900,{"date":182,"open":1036,"high":1129,"low":1083,"close":1129,"change":458,"percent_change":1467,"volume":1480,"transactions":9,"vwap":1129}]