[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNNT":3,"homepage-market-summary":33,"stock-historical-PNNT":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"PNNT","2026-10-07",{"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},"Pennant Investment Corp","NYSE",null,"Common Stock","Pennant Park Investment Corp is a closed-end, non-diversified investment company. Its investment objective is to generate current income and capital appreciation also seeking to preserve capital through debt and equity investments. The company focuses on investing in United States middle-market companies that offer attractive risk-reward to investors and to create a diversified portfolio that includes senior secured debt, mezzanine debt, and equity investments. It generates majority of its revenue from interest and dividends received from investments made.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},15.0943,0.48,"Monthly","2026-10-15",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":23,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},3.18,3.21,3.225,3.15,-0.03,-0.93,485017.990829,2239,3.1742,6.67,696328.1694409164,0.9,4899,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":13,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":13,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":13,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":13},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7.53,623782,227680470.52967,-50.85,"2025-04-25",[186,187,195,204,213,223,233,242,249,254,264,274,283,292,301,310,317,327,336,344,351,360,371,380,389,398,404,412,418,426,434,442,448,454,461,468,474,483,491,498,505,513,519,524,531,538,545,551,557,563,569,576,582,589,596,602,607,615,618,622,626,630,633,637,641,646,650,653,657,661,665,669,673,678,682,685,688,693,697,701,707,715,719,722,727,733,738,742,747,753,758,763,766,770,774,779,784,788,792,798,806,812,819,824,832,840,848,856,862,867,872,878,883,887,892,895,900,907,912,918,924,930,934,938,943,949,954,958,964,968,973,978,983,988,994,999,1003,1007,1011,1016,1021,1026,1031,1034,1037,1042,1047,1052,1055,1060,1067,1072,1079,1085,1091,1096,1101,1105,1109,1112,1116,1120,1125,1129,1137,1144,1153,1160,1167,1173,1180,1183,1189,1197,1203,1208,1214,1219,1225,1231,1236,1241,1249,1257,1263,1266,1271,1276,1281,1287,1290,1294,1298,1303,1307,1311,1315,1319,1322,1325,1329,1333,1336,1339,1344,1347,1351,1354,1357,1361,1364,1368,1372,1376,1381,1384,1388,1393,1400,1407,1415,1421,1425,1430,1437,1442,1448,1453,1458,1462,1466,1470,1474,1478,1481,1485,1489,1494,1499,1502,1506,1510,1513,1517,1521,1525,1529,1534,1539,1543,1547,1551,1555,1558,1561,1564,1568,1574,1579,1586,1591,1597,1602,1607,1614,1620,1624,1630,1637,1643,1648,1653,1660,1666,1671,1675,1678,1682,1688,1693,1697,1701,1704,1707,1712,1716,1719,1723,1729,1735,1740,1745,1748,1752,1757,1760,1764,1767,1771,1776,1780,1784,1789,1795,1799,1803,1806,1809,1811,1815,1818,1821,1824,1827,1831,1835,1840,1844,1847,1852,1856,1859,1862,1866,1869,1872,1875,1879,1882,1885,1889,1893,1896,1899,1903,1907,1911,1914,1918,1921,1925,1928,1932,1935,1939,1942,1945,1949,1953,1957,1960,1964,1968,1972,1976,1979,1982,1986,1989,1993,1997,2001,2004,2007,2011],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":21,"close":21,"change":148,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",3.25,3.26,-0.62,403399.591261,1899,3.2341,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":148,"percent_change":191,"volume":201,"transactions":202,"vwap":203},"2026-10-05",3.27,3.29,3.22,3.23,605359.920584,2596,3.259,{"date":205,"open":206,"high":207,"low":189,"close":189,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",3.35,3.37,-0.07,-2.11,447827.930493,2969,3.2905,{"date":214,"open":215,"high":206,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",3.3,3.285,3.32,0.02,0.61,631784.553942,2999,3.3206,{"date":224,"open":225,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",3.36,3.3799,3.28,-0.04,-1.2,696876.952646,3609,3.3263,{"date":234,"open":215,"high":235,"low":215,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",3.39,3.34,0.05,1.52,390138.255565,2467,3.3551,{"date":243,"open":217,"high":244,"low":190,"close":198,"change":24,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",3.331,-0.9,410769.240824,2321,3.2962,{"date":250,"open":236,"high":236,"low":198,"close":217,"change":24,"percent_change":245,"volume":251,"transactions":252,"vwap":253},"2026-09-25",371756.700783,2652,3.3113,{"date":255,"open":256,"high":257,"low":258,"close":206,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",3.4,3.42,3.33,-0.06,-1.76,360808.057832,2341,3.3598,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":24,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",3.44,3.4617,3.374,3.41,-0.87,334863.801846,2519,3.4008,{"date":275,"open":276,"high":277,"low":269,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",3.46,3.5,-0.01,-0.29,517627.109318,3444,3.4436,{"date":284,"open":257,"high":285,"low":286,"close":287,"change":237,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.505,3.4118,3.45,1.47,529341.542748,3565,3.4654,{"date":293,"open":294,"high":295,"low":256,"close":256,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",3.54,3.58,-0.18,-5.03,1432694.34014,4623,3.4412,{"date":302,"open":303,"high":304,"low":303,"close":295,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.51,3.62,0.1,2.87,361877.95829,3266,3.5839,{"date":311,"open":277,"high":312,"low":276,"close":313,"change":278,"percent_change":279,"volume":314,"transactions":315,"vwap":316},"2026-09-16",3.535,3.48,394419.454686,4524,3.4942,{"date":318,"open":319,"high":295,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",3.55,3.47,3.49,-0.11,-3.06,413190.992266,2450,3.4882,{"date":328,"open":329,"high":330,"low":319,"close":331,"change":218,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",3.56,3.625,3.6,0.56,825447.759273,3693,3.5946,{"date":337,"open":331,"high":331,"low":338,"close":295,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",3.545,0.04,1.13,467033.141855,3582,3.5711,{"date":345,"open":331,"high":331,"low":294,"close":294,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",-0.05,-1.39,356916.379066,2994,3.5704,{"date":352,"open":353,"high":354,"low":295,"close":355,"change":208,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",3.68,3.6875,3.59,-1.91,385521.12381,3016,3.6221,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",3.74,3.7499,3.64,3.66,-0.08,-2.14,662617.783044,2697,3.6872,{"date":372,"open":373,"high":374,"low":375,"close":362,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",3.73,3.75,3.695,0,603026.229046,2749,3.7217,{"date":381,"open":382,"high":383,"low":384,"close":362,"change":339,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",3.78,3.8,3.685,1.08,456223.199267,3098,3.7318,{"date":390,"open":373,"high":391,"low":392,"close":393,"change":24,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",3.7753,3.67,3.7,-0.8,542763.718878,3514,3.7161,{"date":399,"open":374,"high":382,"low":353,"close":373,"change":148,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",-0.53,1186809.617409,6147,3.7167,{"date":405,"open":406,"high":407,"low":406,"close":374,"change":237,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",3.69,3.835,1.35,953779.226517,3677,3.7749,{"date":413,"open":362,"high":382,"low":393,"close":393,"change":228,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",-1.07,312958.691036,1963,3.7272,{"date":419,"open":420,"high":421,"low":422,"close":362,"change":148,"percent_change":400,"volume":423,"transactions":424,"vwap":425},"2026-08-27",3.77,3.79,3.72,401073.600651,2783,3.7548,{"date":427,"open":383,"high":428,"low":374,"close":429,"change":346,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",3.855,3.76,-1.31,459367.173518,2538,3.8066,{"date":435,"open":382,"high":436,"low":420,"close":437,"change":339,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",3.825,3.81,1.06,454598.796831,2885,3.7969,{"date":443,"open":362,"high":382,"low":373,"close":420,"change":339,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",1.07,189370.043791,1523,3.7561,{"date":449,"open":393,"high":374,"low":353,"close":373,"change":237,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",1.36,180445.429771,1635,3.7255,{"date":455,"open":373,"high":456,"low":365,"close":353,"change":366,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",3.7654,-2.13,414231.549523,2648,3.6906,{"date":462,"open":365,"high":383,"low":365,"close":429,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",0.09,2.45,479501.235931,3508,3.7546,{"date":469,"open":331,"high":393,"low":331,"close":392,"change":339,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",1.1,245735.004476,3051,3.6529,{"date":475,"open":393,"high":393,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",3.61,3.63,-0.09,-2.42,495453.092161,3038,3.6457,{"date":484,"open":420,"high":382,"low":485,"close":422,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",3.71,-0.1,-2.62,340613.859305,3629,3.7362,{"date":492,"open":493,"high":494,"low":421,"close":493,"change":376,"percent_change":376,"volume":495,"transactions":496,"vwap":497},"2026-08-13",3.82,3.9,713456.229383,5888,3.8366,{"date":499,"open":422,"high":493,"low":393,"close":493,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.08,2.14,573055.011565,5123,3.7676,{"date":506,"open":420,"high":437,"low":507,"close":362,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",3.65,0.03,0.81,958651.404672,7528,3.7535,{"date":514,"open":353,"high":429,"low":365,"close":485,"change":218,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",0.54,1153258.209628,8411,3.716,{"date":520,"open":507,"high":373,"low":330,"close":406,"change":74,"percent_change":521,"volume":522,"transactions":523,"vwap":460},"2026-08-07",1.93,473463.330574,4385,{"date":525,"open":313,"high":384,"low":313,"close":304,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",0.14,4.02,771697.211785,6395,3.6266,{"date":532,"open":319,"high":533,"low":266,"close":313,"change":228,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",3.5549,-1.14,306331.359411,3020,3.4762,{"date":539,"open":235,"high":312,"low":235,"close":540,"change":541,"percent_change":200,"volume":542,"transactions":543,"vwap":544},"2026-08-04",3.52,0.11,643537.08326,4332,3.4811,{"date":546,"open":258,"high":257,"low":258,"close":269,"change":547,"percent_change":507,"volume":548,"transactions":549,"vwap":550},"2026-08-03",0.12,524244.610644,3317,3.3923,{"date":552,"open":217,"high":553,"low":227,"close":198,"change":228,"percent_change":229,"volume":554,"transactions":555,"vwap":556},"2026-07-31",3.38,583859.382588,5287,3.3054,{"date":558,"open":553,"high":235,"low":189,"close":258,"change":228,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",-1.19,537243.20239,3681,3.2903,{"date":564,"open":206,"high":266,"low":565,"close":207,"change":278,"percent_change":104,"volume":566,"transactions":567,"vwap":568},"2026-07-29",3.345,793760.839609,3949,3.3878,{"date":570,"open":225,"high":269,"low":571,"close":553,"change":218,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",3.3418,0.6,343523.296077,2305,3.3808,{"date":577,"open":236,"high":269,"low":236,"close":225,"change":74,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",2.13,395412.602872,2933,3.3693,{"date":583,"open":584,"high":215,"low":584,"close":198,"change":237,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",3.24,1.54,451419.537104,3652,3.2805,{"date":590,"open":190,"high":591,"low":592,"close":584,"change":148,"percent_change":593,"volume":594,"transactions":549,"vwap":595},"2026-07-23",3.2791,3.215,-0.61,599731.415046,3.2404,{"date":597,"open":236,"high":206,"low":190,"close":190,"change":366,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",-2.4,540896.457858,2647,3.2864,{"date":603,"open":200,"high":207,"low":200,"close":236,"change":541,"percent_change":269,"volume":604,"transactions":605,"vwap":606},"2026-07-21",518701.235008,3876,3.3194,{"date":608,"open":236,"high":609,"low":610,"close":200,"change":124,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",3.3656,3.19,-3.58,1237687.060984,6666,3.2444,{"date":616,"open":266,"high":313,"low":258,"close":206,"change":478,"percent_change":487,"volume":617,"transactions":9,"vwap":206},"2026-07-17",582800,{"date":619,"open":206,"high":276,"low":236,"close":266,"change":74,"percent_change":620,"volume":621,"transactions":9,"vwap":266},"2026-07-16",2.08,549200,{"date":623,"open":624,"high":624,"low":225,"close":207,"change":376,"percent_change":376,"volume":625,"transactions":9,"vwap":207},"2026-07-15",3.43,628000,{"date":627,"open":624,"high":276,"low":207,"close":207,"change":346,"percent_change":628,"volume":629,"transactions":9,"vwap":207},"2026-07-14",-1.46,703300,{"date":631,"open":276,"high":277,"low":235,"close":257,"change":148,"percent_change":129,"volume":632,"transactions":9,"vwap":257},"2026-07-13",614500,{"date":634,"open":256,"high":277,"low":256,"close":266,"change":339,"percent_change":635,"volume":636,"transactions":9,"vwap":266},"2026-07-10",1.18,498600,{"date":638,"open":269,"high":269,"low":225,"close":256,"change":218,"percent_change":639,"volume":640,"transactions":9,"vwap":256},"2026-07-09",0.59,515000,{"date":642,"open":206,"high":269,"low":258,"close":553,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":553},"2026-07-08",0.01,0.3,543500,{"date":647,"open":287,"high":321,"low":225,"close":207,"change":259,"percent_change":648,"volume":649,"transactions":9,"vwap":207},"2026-07-07",-1.75,860400,{"date":651,"open":320,"high":294,"low":257,"close":624,"change":148,"percent_change":129,"volume":652,"transactions":9,"vwap":624},"2026-07-06",658600,{"date":654,"open":540,"high":319,"low":269,"close":287,"change":346,"percent_change":655,"volume":656,"transactions":9,"vwap":287},"2026-07-02",-1.43,743200,{"date":658,"open":276,"high":355,"low":276,"close":277,"change":508,"percent_change":659,"volume":660,"transactions":9,"vwap":277},"2026-07-01",0.86,614600,{"date":662,"open":287,"high":303,"low":287,"close":320,"change":508,"percent_change":663,"volume":664,"transactions":9,"vwap":320},"2026-06-30",0.87,434100,{"date":666,"open":553,"high":320,"low":553,"close":266,"change":463,"percent_change":667,"volume":668,"transactions":9,"vwap":266},"2026-06-29",2.69,385000,{"date":670,"open":258,"high":256,"low":217,"close":206,"change":339,"percent_change":671,"volume":672,"transactions":9,"vwap":206},"2026-06-26",1.21,1923500,{"date":674,"open":207,"high":235,"low":215,"close":675,"change":208,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-25",3.31,-2.07,1152800,{"date":679,"open":287,"high":287,"low":207,"close":553,"change":208,"percent_change":680,"volume":681,"transactions":9,"vwap":553},"2026-06-24",-2.03,495900,{"date":683,"open":217,"high":320,"low":217,"close":287,"change":541,"percent_change":198,"volume":684,"transactions":9,"vwap":287},"2026-06-23",555600,{"date":686,"open":624,"high":313,"low":236,"close":236,"change":478,"percent_change":487,"volume":687,"transactions":9,"vwap":236},"2026-06-22",1254500,{"date":689,"open":355,"high":365,"low":624,"close":624,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":624},"2026-06-18",-0.17,-4.72,2835700,{"date":694,"open":353,"high":362,"low":331,"close":331,"change":322,"percent_change":695,"volume":696,"transactions":9,"vwap":331},"2026-06-17",-2.96,1084100,{"date":698,"open":485,"high":382,"low":353,"close":485,"change":643,"percent_change":699,"volume":700,"transactions":9,"vwap":485},"2026-06-16",0.27,757900,{"date":702,"open":493,"high":703,"low":393,"close":393,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":393},"2026-06-15",3.92,-0.15,-3.9,1072600,{"date":708,"open":709,"high":710,"low":421,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-12",3.84,3.87,3.85,0.06,1.58,675200,{"date":716,"open":382,"high":437,"low":362,"close":421,"change":508,"percent_change":717,"volume":718,"transactions":9,"vwap":421},"2026-06-11",0.8,648800,{"date":720,"open":420,"high":709,"low":429,"close":429,"change":24,"percent_change":84,"volume":721,"transactions":9,"vwap":429},"2026-06-10",598300,{"date":723,"open":493,"high":724,"low":374,"close":421,"change":148,"percent_change":725,"volume":726,"transactions":9,"vwap":421},"2026-06-09",3.88,-0.52,615800,{"date":728,"open":729,"high":730,"low":429,"close":437,"change":346,"percent_change":731,"volume":732,"transactions":9,"vwap":437},"2026-06-08",3.86,3.89,-1.3,681800,{"date":734,"open":527,"high":735,"low":437,"close":729,"change":690,"percent_change":736,"volume":737,"transactions":9,"vwap":729},"2026-06-05",4.03,-4.22,766500,{"date":739,"open":703,"high":740,"low":494,"close":735,"change":526,"percent_change":331,"volume":741,"transactions":9,"vwap":735},"2026-06-04",4.05,733200,{"date":743,"open":744,"high":744,"low":709,"close":730,"change":366,"percent_change":745,"volume":746,"transactions":9,"vwap":730},"2026-06-03",3.95,-2.02,698100,{"date":748,"open":703,"high":749,"low":730,"close":750,"change":508,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-02",3.98,3.97,0.76,388400,{"date":754,"open":730,"high":749,"low":724,"close":755,"change":508,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-01",3.94,0.77,594700,{"date":759,"open":755,"high":760,"low":730,"close":761,"change":376,"percent_change":376,"volume":762,"transactions":9,"vwap":761},"2026-05-29",4,3.91,587300,{"date":764,"open":729,"high":760,"low":729,"close":761,"change":376,"percent_change":376,"volume":765,"transactions":9,"vwap":761},"2026-05-28",817000,{"date":767,"open":711,"high":750,"low":711,"close":761,"change":74,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-05-27",1.82,811700,{"date":771,"open":437,"high":703,"low":383,"close":709,"change":339,"percent_change":772,"volume":773,"transactions":9,"vwap":709},"2026-05-26",1.05,861600,{"date":775,"open":485,"high":776,"low":476,"close":383,"change":305,"percent_change":777,"volume":778,"transactions":9,"vwap":383},"2026-05-22",3.83,2.7,1881700,{"date":780,"open":383,"high":437,"low":353,"close":393,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":393},"2026-05-21",-0.13,-3.39,1704600,{"date":785,"open":362,"high":761,"low":353,"close":776,"change":24,"percent_change":786,"volume":787,"transactions":9,"vwap":776},"2026-05-20",-0.78,2019000,{"date":789,"open":735,"high":740,"low":729,"close":729,"change":48,"percent_change":790,"volume":791,"transactions":9,"vwap":729},"2026-05-19",-5.16,1176500,{"date":793,"open":740,"high":794,"low":527,"close":795,"change":148,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-18",4.15,4.07,-0.49,1018300,{"date":799,"open":800,"high":794,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-15",4.11,4.08,4.09,-0.14,-3.31,940500,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":259,"percent_change":811,"volume":726,"transactions":9,"vwap":810},"2026-05-14",4.33,4.34,4.23,-1.4,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":643,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-13",4.47,4.26,4.29,0.23,1039900,{"date":820,"open":794,"high":821,"low":794,"close":822,"change":526,"percent_change":553,"volume":823,"transactions":9,"vwap":822},"2026-05-12",4.3,4.28,968800,{"date":825,"open":826,"high":827,"low":800,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-11",4.53,4.55,4.14,-0.43,-9.41,1688700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":41,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-08",4.71,4.85,4.56,4.57,-4.59,1267300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":346,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-07",4.81,4.88,4.76,4.79,-1.03,513200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":148,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-06",4.89,4.92,4.75,4.84,-0.41,608800,{"date":857,"open":835,"high":858,"low":844,"close":859,"change":339,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-05",4.87,4.86,0.83,298400,{"date":863,"open":864,"high":853,"low":864,"close":865,"change":237,"percent_change":772,"volume":866,"transactions":9,"vwap":865},"2026-05-04",4.73,4.82,473000,{"date":868,"open":864,"high":865,"low":864,"close":869,"change":74,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-01",4.77,1.49,510900,{"date":873,"open":874,"high":852,"low":874,"close":875,"change":305,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-30",4.6,4.7,2.17,479000,{"date":879,"open":874,"high":880,"low":837,"close":874,"change":228,"percent_change":881,"volume":882,"transactions":9,"vwap":874},"2026-04-29",4.64,-0.86,295000,{"date":884,"open":836,"high":880,"low":827,"close":880,"change":305,"percent_change":885,"volume":886,"transactions":9,"vwap":880},"2026-04-28",2.2,366400,{"date":888,"open":889,"high":874,"low":889,"close":890,"change":278,"percent_change":41,"volume":891,"transactions":9,"vwap":890},"2026-04-27",4.52,4.54,484800,{"date":893,"open":827,"high":874,"low":890,"close":827,"change":278,"percent_change":41,"volume":894,"transactions":9,"vwap":827},"2026-04-24",346000,{"date":896,"open":880,"high":897,"low":889,"close":836,"change":366,"percent_change":898,"volume":899,"transactions":9,"vwap":836},"2026-04-23",4.67,-1.72,514800,{"date":901,"open":902,"high":903,"low":904,"close":880,"change":237,"percent_change":905,"volume":906,"transactions":9,"vwap":880},"2026-04-22",4.63,4.69,4.62,1.09,382800,{"date":908,"open":903,"high":864,"low":837,"close":909,"change":366,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-21",4.59,-1.71,459800,{"date":913,"open":914,"high":915,"low":897,"close":897,"change":478,"percent_change":916,"volume":917,"transactions":9,"vwap":897},"2026-04-20",4.72,4.78,-1.89,354100,{"date":919,"open":920,"high":921,"low":920,"close":844,"change":922,"percent_change":189,"volume":923,"transactions":9,"vwap":844},"2026-04-17",4.68,4.8,0.15,794800,{"date":925,"open":874,"high":926,"low":927,"close":928,"change":278,"percent_change":41,"volume":929,"transactions":9,"vwap":928},"2026-04-16",4.66,4.58,4.61,637600,{"date":931,"open":826,"high":897,"low":826,"close":904,"change":218,"percent_change":932,"volume":933,"transactions":9,"vwap":904},"2026-04-15",0.43,693900,{"date":935,"open":837,"high":926,"low":837,"close":874,"change":500,"percent_change":936,"volume":937,"transactions":9,"vwap":874},"2026-04-14",1.77,584400,{"date":939,"open":940,"high":827,"low":941,"close":889,"change":712,"percent_change":408,"volume":942,"transactions":9,"vwap":889},"2026-04-13",4.43,4.4,470000,{"date":944,"open":945,"high":827,"low":946,"close":946,"change":148,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-10",4.5,4.46,-0.45,565100,{"date":950,"open":889,"high":827,"low":814,"close":951,"change":208,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-09",4.48,-1.54,839000,{"date":955,"open":904,"high":903,"low":889,"close":827,"change":712,"percent_change":956,"volume":957,"transactions":9,"vwap":827},"2026-04-08",1.34,767300,{"date":959,"open":960,"high":837,"low":961,"close":961,"change":228,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-07",4.51,4.49,-0.88,450600,{"date":965,"open":940,"high":827,"low":940,"close":826,"change":500,"percent_change":966,"volume":967,"transactions":9,"vwap":826},"2026-04-06",1.8,764400,{"date":969,"open":816,"high":951,"low":816,"close":970,"change":500,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-02",4.45,1.83,1104500,{"date":974,"open":945,"high":889,"low":975,"close":975,"change":124,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-01",4.37,-2.67,978300,{"date":979,"open":980,"high":889,"low":941,"close":961,"change":541,"percent_change":981,"volume":982,"transactions":9,"vwap":961},"2026-03-31",4.44,2.51,946500,{"date":984,"open":985,"high":980,"low":816,"close":985,"change":218,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-30",4.38,0.46,711700,{"date":989,"open":945,"high":826,"low":990,"close":991,"change":704,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-27",4.35,4.36,-3.33,815500,{"date":995,"open":826,"high":996,"low":960,"close":960,"change":486,"percent_change":997,"volume":998,"transactions":9,"vwap":960},"2026-03-26",4.65,-2.17,681900,{"date":1000,"open":904,"high":920,"low":909,"close":928,"change":218,"percent_change":1001,"volume":1002,"transactions":9,"vwap":928},"2026-03-25",0.44,512400,{"date":1004,"open":996,"high":897,"low":836,"close":909,"change":322,"percent_change":1005,"volume":1006,"transactions":9,"vwap":909},"2026-03-24",-2.34,696800,{"date":1008,"open":897,"high":864,"low":890,"close":875,"change":1009,"percent_change":749,"volume":1010,"transactions":9,"vwap":875},"2026-03-23",0.18,865300,{"date":1012,"open":842,"high":865,"low":889,"close":889,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":889},"2026-03-20",-0.28,-5.83,1888400,{"date":1017,"open":842,"high":1018,"low":844,"close":921,"change":366,"percent_change":1019,"volume":1020,"transactions":9,"vwap":921},"2026-03-19",4.9,-1.64,858900,{"date":1022,"open":852,"high":1023,"low":852,"close":843,"change":305,"percent_change":1024,"volume":1025,"transactions":9,"vwap":843},"2026-03-18",4.93,2.09,1192000,{"date":1027,"open":897,"high":853,"low":880,"close":915,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":915},"2026-03-17",0.13,2.8,859700,{"date":1032,"open":927,"high":920,"low":836,"close":996,"change":376,"percent_change":376,"volume":1033,"transactions":9,"vwap":996},"2026-03-16",861500,{"date":1035,"open":834,"high":844,"low":902,"close":996,"change":376,"percent_change":376,"volume":1036,"transactions":9,"vwap":996},"2026-03-13",587400,{"date":1038,"open":1039,"high":915,"low":880,"close":996,"change":124,"percent_change":1040,"volume":1041,"transactions":9,"vwap":996},"2026-03-12",4.74,-2.52,812600,{"date":1043,"open":843,"high":1044,"low":1039,"close":869,"change":322,"percent_change":1045,"volume":1046,"transactions":9,"vwap":869},"2026-03-11",4.94,-2.25,786900,{"date":1048,"open":853,"high":1049,"low":844,"close":843,"change":712,"percent_change":1050,"volume":1051,"transactions":9,"vwap":843},"2026-03-10",4.96,1.24,992300,{"date":1053,"open":921,"high":859,"low":880,"close":865,"change":346,"percent_change":846,"volume":1054,"transactions":9,"vwap":865},"2026-03-09",1327800,{"date":1056,"open":1057,"high":1057,"low":858,"close":858,"change":296,"percent_change":1058,"volume":1059,"transactions":9,"vwap":858},"2026-03-06",5,-3.56,682400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":228,"percent_change":84,"volume":1066,"transactions":9,"vwap":1065},"2026-03-05",5.07,5.16,5.03,5.05,439500,{"date":1068,"open":1062,"high":1069,"low":1064,"close":1070,"change":508,"percent_change":639,"volume":1071,"transactions":9,"vwap":1070},"2026-03-04",5.15,5.09,626200,{"date":1073,"open":1074,"high":1070,"low":1075,"close":1076,"change":148,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-03",5.01,4.95,5.06,-0.39,818100,{"date":1080,"open":1018,"high":1081,"low":859,"close":1082,"change":305,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-02",5.13,5.08,2.01,929300,{"date":1086,"open":1065,"high":1076,"low":1087,"close":1088,"change":124,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-27",4.97,4.98,-2.35,825400,{"date":1092,"open":1093,"high":1063,"low":1076,"close":1094,"change":228,"percent_change":786,"volume":1095,"transactions":9,"vwap":1094},"2026-02-26",5.11,5.1,503900,{"date":1097,"open":1088,"high":1098,"low":1075,"close":1098,"change":1099,"percent_change":21,"volume":1100,"transactions":9,"vwap":1098},"2026-02-25",5.14,0.16,863900,{"date":1102,"open":850,"high":1088,"low":843,"close":1088,"change":500,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1088},"2026-02-24",1.63,565900,{"date":1106,"open":851,"high":1088,"low":853,"close":1018,"change":366,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1018},"2026-02-23",-1.61,1043500,{"date":1110,"open":1057,"high":1070,"low":1023,"close":1088,"change":208,"percent_change":347,"volume":1111,"transactions":9,"vwap":1088},"2026-02-20",943100,{"date":1113,"open":1081,"high":1098,"low":1074,"close":1065,"change":486,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1065},"2026-02-19",-1.94,748500,{"date":1117,"open":1093,"high":1118,"low":1094,"close":1069,"change":712,"percent_change":635,"volume":1119,"transactions":9,"vwap":1069},"2026-02-18",5.22,826500,{"date":1121,"open":1081,"high":1069,"low":1122,"close":1070,"change":208,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1070},"2026-02-17",5.04,-1.36,889000,{"date":1126,"open":1127,"high":1118,"low":1082,"close":1063,"change":148,"percent_change":1077,"volume":1128,"transactions":9,"vwap":1063},"2026-02-13",5.17,935800,{"date":1130,"open":1131,"high":1132,"low":1081,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-12",5.32,5.35,5.18,-0.16,-3,1222700,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":148,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-11",5.4,5.2,5.34,-0.37,1204200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-10",5.57,5.74,5.31,5.36,-0.33,-5.8,1763200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":643,"percent_change":1009,"volume":1159,"transactions":9,"vwap":1158},"2026-02-09",5.66,5.73,5.61,5.69,765400,{"date":1161,"open":1162,"high":1158,"low":1163,"close":1164,"change":237,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-06",5.65,5.58,5.68,0.89,508600,{"date":1168,"open":1169,"high":1169,"low":1146,"close":1170,"change":704,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-05",5.76,5.63,-2.6,813300,{"date":1174,"open":1175,"high":1176,"low":1170,"close":1177,"change":547,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-04",5.75,5.79,5.78,2.12,651100,{"date":1181,"open":1147,"high":1177,"low":1170,"close":1155,"change":781,"percent_change":1045,"volume":1182,"transactions":9,"vwap":1155},"2026-02-03",936900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1176,"change":228,"percent_change":170,"volume":1188,"transactions":9,"vwap":1176},"2026-02-02",5.82,5.84,5.72,770100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":148,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-30",5.85,5.88,5.77,5.83,-0.34,490700,{"date":1198,"open":1199,"high":1200,"low":1177,"close":1191,"change":508,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1191},"2026-01-29",5.81,5.87,0.52,543200,{"date":1204,"open":1200,"high":1205,"low":1199,"close":1185,"change":228,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1185},"2026-01-28",5.92,-0.68,624200,{"date":1209,"open":1210,"high":1205,"low":1191,"close":1211,"change":259,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-27",5.9,5.86,-1.01,674000,{"date":1215,"open":1216,"high":1217,"low":1194,"close":1205,"change":376,"percent_change":376,"volume":1218,"transactions":9,"vwap":1205},"2026-01-26",5.93,5.95,603800,{"date":1220,"open":1221,"high":1222,"low":1210,"close":1205,"change":346,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1205},"2026-01-23",5.98,6,-0.84,406400,{"date":1226,"open":1227,"high":1222,"low":1217,"close":1228,"change":643,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-22",5.96,5.97,0.17,502100,{"date":1232,"open":1205,"high":1233,"low":1205,"close":1227,"change":237,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1227},"2026-01-21",5.99,0.85,395300,{"date":1237,"open":1238,"high":1205,"low":1185,"close":1238,"change":781,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-20",5.91,-2.15,1272600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":803,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-16",6.08,6.11,6.02,6.04,-2.27,675800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":218,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-15",6.19,6.22,6.12,6.18,0.32,763800,{"date":1258,"open":1246,"high":1254,"low":1259,"close":1260,"change":1028,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-14",6.01,6.16,2.16,561700,{"date":1264,"open":1253,"high":1260,"low":1245,"close":1265,"change":228,"percent_change":55,"volume":1002,"transactions":9,"vwap":1265},"2026-01-13",6.03,{"date":1267,"open":1253,"high":1254,"low":1268,"close":1269,"change":148,"percent_change":1150,"volume":1270,"transactions":9,"vwap":1269},"2026-01-12",6.06,6.07,615900,{"date":1272,"open":1269,"high":1253,"low":1246,"close":1273,"change":74,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-09",6.09,1.16,416700,{"date":1277,"open":1210,"high":1278,"low":1210,"close":1245,"change":305,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1245},"2026-01-08",6.1,1.69,439900,{"date":1282,"open":1245,"high":1283,"low":1284,"close":1205,"change":124,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1205},"2026-01-07",6.05,5.89,-1.99,569200,{"date":1288,"open":1243,"high":1273,"low":1228,"close":1246,"change":24,"percent_change":796,"volume":1289,"transactions":9,"vwap":1246},"2026-01-06",559600,{"date":1291,"open":1246,"high":1244,"low":1246,"close":1269,"change":218,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1269},"2026-01-05",0.33,483200,{"date":1295,"open":1233,"high":1278,"low":1217,"close":1283,"change":463,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1283},"2026-01-02",1.51,721000,{"date":1299,"open":1300,"high":1233,"low":1216,"close":1227,"change":218,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1227},"2025-12-31",5.94,0.34,683700,{"date":1304,"open":1211,"high":1228,"low":1186,"close":1300,"change":500,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1300},"2025-12-30",1.37,656000,{"date":1308,"open":1205,"high":1228,"low":1211,"close":1211,"change":208,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1211},"2025-12-29",-1.18,836200,{"date":1312,"open":1186,"high":1227,"low":1186,"close":1216,"change":712,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1216},"2025-12-26",1.02,443700,{"date":1316,"open":1177,"high":1200,"low":1177,"close":1200,"change":463,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1200},"2025-12-24",1.56,324000,{"date":1320,"open":1191,"high":1284,"low":1177,"close":1177,"change":259,"percent_change":846,"volume":1321,"transactions":9,"vwap":1177},"2025-12-23",595700,{"date":1323,"open":1192,"high":1205,"low":1194,"close":1186,"change":278,"percent_change":690,"volume":1324,"transactions":9,"vwap":1186},"2025-12-22",694500,{"date":1326,"open":1221,"high":1245,"low":1191,"close":1191,"change":1134,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1191},"2025-12-19",-2.66,1326300,{"date":1330,"open":1268,"high":1243,"low":1221,"close":1259,"change":24,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1259},"2025-12-18",-0.5,409100,{"date":1334,"open":1245,"high":1278,"low":1245,"close":1246,"change":643,"percent_change":1229,"volume":1335,"transactions":9,"vwap":1246},"2025-12-17",552700,{"date":1337,"open":1245,"high":1253,"low":1259,"close":1265,"change":278,"percent_change":690,"volume":1338,"transactions":9,"vwap":1265},"2025-12-16",660200,{"date":1340,"open":1211,"high":1341,"low":1194,"close":1246,"change":1009,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1246},"2025-12-15",6.14,3.07,1365300,{"date":1345,"open":1238,"high":1233,"low":1211,"close":1211,"change":259,"percent_change":1212,"volume":1346,"transactions":9,"vwap":1211},"2025-12-12",677700,{"date":1348,"open":1228,"high":1259,"low":1205,"close":1205,"change":208,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1205},"2025-12-11",-1.17,472300,{"date":1352,"open":1228,"high":1265,"low":1217,"close":1233,"change":376,"percent_change":376,"volume":1353,"transactions":9,"vwap":1233},"2025-12-10",640500,{"date":1355,"open":1216,"high":1245,"low":1205,"close":1233,"change":500,"percent_change":408,"volume":1356,"transactions":9,"vwap":1233},"2025-12-09",541800,{"date":1358,"open":1194,"high":1227,"low":1194,"close":1238,"change":74,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1238},"2025-12-08",1.2,879600,{"date":1362,"open":1169,"high":1238,"low":1169,"close":1186,"change":74,"percent_change":671,"volume":1363,"transactions":9,"vwap":1186},"2025-12-05",644400,{"date":1365,"open":1175,"high":1185,"low":1366,"close":1193,"change":508,"percent_change":1201,"volume":1367,"transactions":9,"vwap":1193},"2025-12-04",5.7,733900,{"date":1369,"open":1156,"high":1177,"low":1370,"close":1147,"change":24,"percent_change":725,"volume":1371,"transactions":9,"vwap":1147},"2025-12-03",5.67,1052300,{"date":1373,"open":1284,"high":1238,"low":1155,"close":1193,"change":322,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1193},"2025-12-02",-1.87,1587000,{"date":1377,"open":1259,"high":1269,"low":1192,"close":1192,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1192},"2025-12-01",-0.19,-3.13,1118300,{"date":1382,"open":1268,"high":1244,"low":1245,"close":1269,"change":643,"percent_change":1229,"volume":1383,"transactions":9,"vwap":1269},"2025-11-28",659400,{"date":1385,"open":1222,"high":1243,"low":1233,"close":1268,"change":508,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1268},"2025-11-26",0.5,850500,{"date":1389,"open":1284,"high":1243,"low":1175,"close":1265,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1265},"2025-11-25",-0.36,-5.63,2840400,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":500,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-11-24",6.24,6.42,6.39,1.27,620800,{"date":1401,"open":1402,"high":1403,"low":1254,"close":1404,"change":526,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-21",6.2,6.36,6.31,2.27,329700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":228,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-20",6.26,6.28,6.13,6.17,-0.64,565600,{"date":1416,"open":1410,"high":1417,"low":1402,"close":1418,"change":208,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-19",6.32,6.21,-1.11,406100,{"date":1422,"open":1402,"high":1410,"low":1423,"close":1410,"change":74,"percent_change":340,"volume":1424,"transactions":9,"vwap":1410},"2025-11-18",6.15,499900,{"date":1426,"open":1427,"high":1396,"low":1254,"close":1418,"change":160,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1418},"2025-11-17",6.38,-3.72,678800,{"date":1431,"open":1432,"high":1433,"low":1427,"close":1434,"change":24,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-14",6.48,6.52,6.45,-0.46,415800,{"date":1438,"open":1432,"high":1439,"low":1440,"close":1432,"change":208,"percent_change":414,"volume":1441,"transactions":9,"vwap":1432},"2025-11-13",6.57,6.43,739300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":500,"percent_change":1050,"volume":1447,"transactions":9,"vwap":1446},"2025-11-12",6.5,6.58,6.55,261300,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":346,"percent_change":98,"volume":1452,"transactions":9,"vwap":1451},"2025-11-11",6.54,6.47,485300,{"date":1454,"open":1455,"high":1450,"low":1397,"close":1433,"change":526,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1433},"2025-11-10",6.44,2.19,638000,{"date":1459,"open":1444,"high":1433,"low":1460,"close":1427,"change":486,"percent_change":952,"volume":1461,"transactions":9,"vwap":1427},"2025-11-07",6.35,1091000,{"date":1463,"open":1444,"high":1446,"low":1464,"close":1432,"change":278,"percent_change":704,"volume":1465,"transactions":9,"vwap":1432},"2025-11-06",6.46,287800,{"date":1467,"open":1468,"high":1469,"low":1397,"close":1468,"change":376,"percent_change":376,"volume":1414,"transactions":9,"vwap":1468},"2025-11-05",6.49,6.53,{"date":1471,"open":1472,"high":1450,"low":1455,"close":1468,"change":376,"percent_change":376,"volume":1473,"transactions":9,"vwap":1468},"2025-11-04",6.51,436700,{"date":1475,"open":1446,"high":1446,"low":1476,"close":1468,"change":228,"percent_change":593,"volume":1477,"transactions":9,"vwap":1468},"2025-11-03",6.37,777200,{"date":1479,"open":1432,"high":1445,"low":1434,"close":1469,"change":74,"percent_change":385,"volume":1480,"transactions":9,"vwap":1469},"2025-10-31",445000,{"date":1482,"open":1444,"high":1433,"low":1440,"close":1464,"change":259,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1464},"2025-10-30",-0.92,326600,{"date":1486,"open":1487,"high":29,"low":1472,"close":1433,"change":478,"percent_change":1123,"volume":1488,"transactions":9,"vwap":1433},"2025-10-29",6.6,378600,{"date":1490,"open":1487,"high":29,"low":1491,"close":1492,"change":339,"percent_change":219,"volume":1493,"transactions":9,"vwap":1492},"2025-10-28",6.56,6.61,261900,{"date":1495,"open":1444,"high":1496,"low":1444,"close":1439,"change":500,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1439},"2025-10-27",6.59,1.23,396400,{"date":1500,"open":1432,"high":1446,"low":1451,"close":1468,"change":643,"percent_change":922,"volume":1501,"transactions":9,"vwap":1468},"2025-10-24",346600,{"date":1503,"open":1455,"high":1433,"low":1455,"close":1432,"change":339,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1432},"2025-10-23",0.62,301000,{"date":1507,"open":1468,"high":1433,"low":1508,"close":1455,"change":346,"percent_change":98,"volume":1509,"transactions":9,"vwap":1455},"2025-10-22",6.4,550400,{"date":1511,"open":1440,"high":1469,"low":1440,"close":1468,"change":339,"percent_change":1504,"volume":1512,"transactions":9,"vwap":1468},"2025-10-21",289200,{"date":1514,"open":1434,"high":1468,"low":1397,"close":1434,"change":218,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1434},"2025-10-20",0.31,381000,{"date":1518,"open":1403,"high":1434,"low":1519,"close":1440,"change":643,"percent_change":1099,"volume":1520,"transactions":9,"vwap":1440},"2025-10-17",6.34,314400,{"date":1522,"open":1472,"high":1446,"low":1427,"close":1396,"change":366,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1396},"2025-10-16",-1.23,464400,{"date":1526,"open":1444,"high":1487,"low":1432,"close":1444,"change":781,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1444},"2025-10-15",-1.96,342800,{"date":1530,"open":1433,"high":1531,"low":1444,"close":1532,"change":74,"percent_change":444,"volume":1533,"transactions":9,"vwap":1532},"2025-10-14",6.65,6.63,584800,{"date":1535,"open":1536,"high":1487,"low":1508,"close":1491,"change":1009,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1491},"2025-10-13",6.41,2.82,473200,{"date":1540,"open":1508,"high":1468,"low":1541,"close":1427,"change":643,"percent_change":1099,"volume":1542,"transactions":9,"vwap":1427},"2025-10-10",6.33,749000,{"date":1544,"open":1433,"high":1433,"low":1403,"close":1476,"change":704,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1476},"2025-10-09",-2.3,713000,{"date":1548,"open":1464,"high":1445,"low":1464,"close":1433,"change":712,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1433},"2025-10-08",0.93,589100,{"date":1552,"open":1487,"high":1531,"low":1396,"close":1464,"change":124,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1464},"2025-10-07",-1.82,978700,{"date":1556,"open":1531,"high":1531,"low":1491,"close":1445,"change":508,"percent_change":986,"volume":1557,"transactions":9,"vwap":1445},"2025-10-06",377400,{"date":1559,"open":1492,"high":1531,"low":1446,"close":1446,"change":228,"percent_change":593,"volume":1560,"transactions":9,"vwap":1446},"2025-10-03",453000,{"date":1562,"open":1439,"high":1532,"low":1469,"close":1496,"change":643,"percent_change":922,"volume":1563,"transactions":9,"vwap":1496},"2025-10-02",466900,{"date":1565,"open":1532,"high":1566,"low":1445,"close":1445,"change":781,"percent_change":1114,"volume":1567,"transactions":9,"vwap":1445},"2025-10-01",6.75,646900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1570,"change":376,"percent_change":376,"volume":1573,"transactions":9,"vwap":1570},"2025-09-30",6.71,6.8,6.66,636300,{"date":1575,"open":1570,"high":1576,"low":1492,"close":1570,"change":508,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1570},"2025-09-29",6.73,0.45,661900,{"date":1580,"open":1570,"high":1581,"low":1582,"close":1583,"change":228,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-26",6.76,6.64,6.68,-0.6,346200,{"date":1587,"open":1588,"high":1581,"low":1572,"close":1589,"change":508,"percent_change":1577,"volume":1590,"transactions":9,"vwap":1589},"2025-09-25",6.74,6.72,446900,{"date":1592,"open":1571,"high":1593,"low":1572,"close":1594,"change":322,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-09-24",6.87,6.69,-1.62,469100,{"date":1598,"open":1599,"high":1600,"low":1571,"close":1571,"change":376,"percent_change":376,"volume":1601,"transactions":9,"vwap":1571},"2025-09-23",6.82,6.92,299200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1571,"change":781,"percent_change":83,"volume":1606,"transactions":9,"vwap":1571},"2025-09-22",6.9,6.77,806600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":278,"percent_change":803,"volume":1613,"transactions":9,"vwap":1612},"2025-09-19",6.95,6.96,6.84,6.93,618900,{"date":1615,"open":1616,"high":1617,"low":1571,"close":1617,"change":526,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-09-18",6.88,6.94,2.06,479200,{"date":1621,"open":1593,"high":1612,"low":1622,"close":1571,"change":259,"percent_change":270,"volume":1623,"transactions":9,"vwap":1571},"2025-09-17",6.79,575900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":803,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-09-16",7.02,6.86,-2,739400,{"date":1631,"open":1632,"high":1633,"low":1609,"close":1634,"change":486,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-09-15",7.05,7.06,7,-1.41,631200,{"date":1638,"open":1639,"high":1640,"low":1632,"close":1641,"change":278,"percent_change":803,"volume":1642,"transactions":9,"vwap":1641},"2025-09-12",7.11,7.17,7.1,540700,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1639,"change":366,"percent_change":1419,"volume":1647,"transactions":9,"vwap":1639},"2025-09-11",7.2,7.08,864500,{"date":1649,"open":1640,"high":1650,"low":1640,"close":1651,"change":643,"percent_change":526,"volume":1652,"transactions":9,"vwap":1651},"2025-09-10",7.24,7.19,396600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":259,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-09-09",7.22,7.27,7.18,-0.83,431500,{"date":1661,"open":1662,"high":1663,"low":1657,"close":1650,"change":218,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1650},"2025-09-08",7.23,7.28,0.28,496600,{"date":1667,"open":1668,"high":1669,"low":1645,"close":1655,"change":148,"percent_change":1013,"volume":1670,"transactions":9,"vwap":1655},"2025-09-05",7.25,7.29,502000,{"date":1672,"open":1655,"high":1650,"low":1645,"close":1650,"change":237,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1650},"2025-09-04",0.7,296100,{"date":1676,"open":1662,"high":1662,"low":1657,"close":1651,"change":643,"percent_change":526,"volume":1677,"transactions":9,"vwap":1651},"2025-09-03",271000,{"date":1679,"open":1680,"high":1651,"low":1639,"close":1657,"change":643,"percent_change":526,"volume":1681,"transactions":9,"vwap":1657},"2025-09-02",7.12,685200,{"date":1683,"open":1684,"high":1662,"low":1685,"close":1640,"change":24,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1640},"2025-08-29",7.21,7.14,-0.42,660000,{"date":1689,"open":1645,"high":1645,"low":1690,"close":1645,"change":508,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1645},"2025-08-28",7.13,0.42,330100,{"date":1694,"open":1695,"high":1657,"low":1639,"close":1640,"change":376,"percent_change":376,"volume":1696,"transactions":9,"vwap":1640},"2025-08-27",7.16,350200,{"date":1698,"open":1699,"high":1657,"low":1680,"close":1640,"change":218,"percent_change":1664,"volume":1700,"transactions":9,"vwap":1640},"2025-08-26",7.15,253600,{"date":1702,"open":1685,"high":1651,"low":1690,"close":1699,"change":376,"percent_change":376,"volume":1703,"transactions":9,"vwap":1699},"2025-08-25",292600,{"date":1705,"open":1641,"high":1645,"low":1641,"close":1699,"change":712,"percent_change":1234,"volume":1706,"transactions":9,"vwap":1699},"2025-08-22",372500,{"date":1708,"open":1632,"high":1641,"low":1709,"close":1710,"change":508,"percent_change":1691,"volume":1711,"transactions":9,"vwap":1710},"2025-08-21",7.03,7.09,383100,{"date":1713,"open":1695,"high":1645,"low":1633,"close":1633,"change":478,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1633},"2025-08-20",-1.26,456000,{"date":1717,"open":1710,"high":1645,"low":1710,"close":1699,"change":508,"percent_change":1691,"volume":1718,"transactions":9,"vwap":1699},"2025-08-19",382900,{"date":1720,"open":1690,"high":1685,"low":1721,"close":1680,"change":278,"percent_change":803,"volume":1722,"transactions":9,"vwap":1680},"2025-08-18",7.07,454100,{"date":1724,"open":1725,"high":1656,"low":1639,"close":1690,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1690},"2025-08-15",7.26,-0.23,-3.12,473700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":218,"percent_change":699,"volume":1734,"transactions":9,"vwap":1733},"2025-08-14",7.31,7.41,7.36,608300,{"date":1736,"open":1737,"high":180,"low":1680,"close":1738,"change":376,"percent_change":376,"volume":1739,"transactions":9,"vwap":1738},"2025-08-13",7.39,7.34,1297500,{"date":1741,"open":1669,"high":1742,"low":1641,"close":1738,"change":712,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1738},"2025-08-12",7.35,0.82,799300,{"date":1746,"open":1663,"high":1731,"low":1662,"close":1663,"change":643,"percent_change":526,"volume":1747,"transactions":9,"vwap":1663},"2025-08-11",599900,{"date":1749,"open":1656,"high":1731,"low":1650,"close":1656,"change":339,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1656},"2025-08-08",0.55,405500,{"date":1753,"open":1754,"high":1742,"low":1657,"close":1662,"change":259,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1662},"2025-08-07",7.3,-0.82,301500,{"date":1758,"open":1725,"high":1731,"low":1662,"close":1669,"change":712,"percent_change":860,"volume":1759,"transactions":9,"vwap":1669},"2025-08-06",373200,{"date":1761,"open":1657,"high":1725,"low":1639,"close":1662,"change":712,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1662},"2025-08-05",0.84,399000,{"date":1765,"open":1640,"high":1684,"low":1690,"close":1640,"change":508,"percent_change":1691,"volume":1766,"transactions":9,"vwap":1640},"2025-08-04",325700,{"date":1768,"open":1651,"high":1655,"low":1633,"close":1685,"change":478,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1685},"2025-08-01",-1.24,779900,{"date":1772,"open":1650,"high":1773,"low":1651,"close":1662,"change":500,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1662},"2025-07-31",7.32,1.12,320800,{"date":1777,"open":1663,"high":1773,"low":1685,"close":1699,"change":322,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1699},"2025-07-30",-1.52,347500,{"date":1781,"open":1782,"high":1782,"low":1699,"close":1725,"change":346,"percent_change":1206,"volume":1783,"transactions":9,"vwap":1725},"2025-07-29",7.33,523600,{"date":1785,"open":1786,"high":1787,"low":1669,"close":1731,"change":781,"percent_change":648,"volume":1788,"transactions":9,"vwap":1731},"2025-07-28",7.43,7.44,433900,{"date":1790,"open":1732,"high":1791,"low":1792,"close":1787,"change":237,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1787},"2025-07-25",7.45,7.37,0.68,381300,{"date":1796,"open":1797,"high":1786,"low":1792,"close":1737,"change":643,"percent_change":526,"volume":1798,"transactions":9,"vwap":1737},"2025-07-24",7.4,275200,{"date":1800,"open":1733,"high":1791,"low":1742,"close":1801,"change":339,"percent_change":515,"volume":1802,"transactions":9,"vwap":1801},"2025-07-23",7.38,547000,{"date":1804,"open":1663,"high":1742,"low":1668,"close":1738,"change":463,"percent_change":1050,"volume":1805,"transactions":9,"vwap":1738},"2025-07-22",284600,{"date":1807,"open":1754,"high":1731,"low":1662,"close":1668,"change":24,"percent_change":854,"volume":1808,"transactions":9,"vwap":1668},"2025-07-21",380000,{"date":1810,"open":1731,"high":1742,"low":1656,"close":1663,"change":24,"percent_change":854,"volume":1516,"transactions":9,"vwap":1663},"2025-07-18",{"date":1812,"open":1655,"high":1773,"low":1657,"close":1731,"change":74,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1731},"2025-07-17",0.97,569500,{"date":1816,"open":1690,"high":1650,"low":1680,"close":1650,"change":541,"percent_change":585,"volume":1817,"transactions":9,"vwap":1650},"2025-07-16",434000,{"date":1819,"open":1695,"high":1655,"low":1690,"close":1690,"change":322,"percent_change":1778,"volume":1820,"transactions":9,"vwap":1690},"2025-07-15",419800,{"date":1822,"open":1657,"high":1725,"low":1695,"close":1650,"change":500,"percent_change":1774,"volume":1823,"transactions":9,"vwap":1650},"2025-07-14",840300,{"date":1825,"open":1680,"high":1650,"low":1680,"close":1695,"change":339,"percent_change":332,"volume":1826,"transactions":9,"vwap":1695},"2025-07-11",425500,{"date":1828,"open":1829,"high":1651,"low":1709,"close":1680,"change":547,"percent_change":1830,"volume":998,"transactions":9,"vwap":1680},"2025-07-10",7.04,1.71,{"date":1832,"open":1833,"high":1833,"low":1612,"close":1634,"change":376,"percent_change":376,"volume":1834,"transactions":9,"vwap":1634},"2025-07-09",7.01,514200,{"date":1836,"open":1837,"high":1709,"low":1610,"close":1634,"change":218,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1634},"2025-07-08",6.99,0.29,282800,{"date":1841,"open":1612,"high":1842,"low":1612,"close":1842,"change":376,"percent_change":376,"volume":1843,"transactions":9,"vwap":1842},"2025-07-07",6.98,368600,{"date":1845,"open":1604,"high":1842,"low":1604,"close":1842,"change":712,"percent_change":663,"volume":1846,"transactions":9,"vwap":1842},"2025-07-03",219400,{"date":1848,"open":1593,"high":1612,"low":1849,"close":1600,"change":500,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1600},"2025-07-02",6.85,1.17,307600,{"date":1853,"open":1627,"high":1612,"low":1854,"close":1611,"change":376,"percent_change":376,"volume":1855,"transactions":9,"vwap":1611},"2025-07-01",6.81,486000,{"date":1857,"open":1581,"high":1616,"low":1566,"close":1611,"change":74,"percent_change":114,"volume":1858,"transactions":9,"vwap":1611},"2025-06-30",321700,{"date":1860,"open":1622,"high":1599,"low":1570,"close":1605,"change":148,"percent_change":279,"volume":1861,"transactions":9,"vwap":1605},"2025-06-27",186400,{"date":1863,"open":1570,"high":1622,"low":1864,"close":1622,"change":463,"percent_change":956,"volume":1865,"transactions":9,"vwap":1622},"2025-06-26",6.7,272100,{"date":1867,"open":1572,"high":1576,"low":1531,"close":1864,"change":508,"percent_change":1577,"volume":1868,"transactions":9,"vwap":1864},"2025-06-25",268600,{"date":1870,"open":1864,"high":1566,"low":1531,"close":29,"change":643,"percent_change":922,"volume":1871,"transactions":9,"vwap":29},"2025-06-24",334400,{"date":1873,"open":1589,"high":1566,"low":1496,"close":1572,"change":322,"percent_change":1595,"volume":1874,"transactions":9,"vwap":1572},"2025-06-23",368900,{"date":1876,"open":29,"high":1877,"low":29,"close":1605,"change":339,"percent_change":639,"volume":1878,"transactions":9,"vwap":1605},"2025-06-20",6.78,331900,{"date":1880,"open":1588,"high":1581,"low":1531,"close":1576,"change":500,"percent_change":1359,"volume":1881,"transactions":9,"vwap":1576},"2025-06-18",293200,{"date":1883,"open":1582,"high":1589,"low":1446,"close":1531,"change":218,"percent_change":644,"volume":1884,"transactions":9,"vwap":1531},"2025-06-17",392400,{"date":1886,"open":1566,"high":1622,"low":1887,"close":1532,"change":781,"percent_change":1888,"volume":1436,"transactions":9,"vwap":1532},"2025-06-16",6.62,-1.92,{"date":1890,"open":1599,"high":1849,"low":1566,"close":1581,"change":322,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1581},"2025-06-13",-1.6,395400,{"date":1894,"open":1627,"high":1604,"low":1599,"close":1593,"change":278,"percent_change":704,"volume":1895,"transactions":9,"vwap":1593},"2025-06-12",285900,{"date":1897,"open":1604,"high":1617,"low":1593,"close":1616,"change":643,"percent_change":922,"volume":1898,"transactions":9,"vwap":1616},"2025-06-11",188800,{"date":1900,"open":1901,"high":1634,"low":1593,"close":1593,"change":208,"percent_change":1212,"volume":1902,"transactions":9,"vwap":1593},"2025-06-10",6.91,431100,{"date":1904,"open":1622,"high":1632,"low":1622,"close":1617,"change":1099,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1617},"2025-06-09",2.36,632500,{"date":1908,"open":1581,"high":1571,"low":1570,"close":1877,"change":74,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1877},"2025-06-06",1.04,242600,{"date":1912,"open":1583,"high":1566,"low":1582,"close":1570,"change":339,"percent_change":572,"volume":1913,"transactions":9,"vwap":1570},"2025-06-05",404800,{"date":1915,"open":1576,"high":1566,"low":1572,"close":29,"change":259,"percent_change":1916,"volume":1917,"transactions":9,"vwap":29},"2025-06-04",-0.89,305000,{"date":1919,"open":1570,"high":1588,"low":29,"close":1576,"change":218,"percent_change":644,"volume":1920,"transactions":9,"vwap":1576},"2025-06-03",327000,{"date":1922,"open":1572,"high":1588,"low":1492,"close":1570,"change":237,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1570},"2025-06-02",0.75,476700,{"date":1926,"open":1532,"high":1864,"low":1487,"close":1572,"change":508,"percent_change":1577,"volume":1927,"transactions":9,"vwap":1572},"2025-05-30",327400,{"date":1929,"open":1583,"high":1589,"low":1492,"close":1532,"change":346,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1532},"2025-05-29",-0.75,328700,{"date":1933,"open":1572,"high":1581,"low":1572,"close":1583,"change":259,"percent_change":1916,"volume":1934,"transactions":9,"vwap":1583},"2025-05-28",230100,{"date":1936,"open":1492,"high":1588,"low":1487,"close":1588,"change":922,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1588},"2025-05-27",2.28,393800,{"date":1940,"open":1444,"high":1492,"low":1396,"close":1496,"change":218,"percent_change":644,"volume":1941,"transactions":9,"vwap":1496},"2025-05-23",365800,{"date":1943,"open":1582,"high":29,"low":1469,"close":1439,"change":376,"percent_change":376,"volume":1944,"transactions":9,"vwap":1439},"2025-05-22",620900,{"date":1946,"open":1594,"high":1571,"low":1491,"close":1439,"change":1195,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1439},"2025-05-21",-4.92,742900,{"date":1950,"open":1951,"high":1612,"low":1593,"close":1901,"change":643,"percent_change":526,"volume":1952,"transactions":9,"vwap":1901},"2025-05-20",6.89,298900,{"date":1954,"open":1605,"high":1600,"low":1589,"close":1604,"change":463,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1604},"2025-05-19",1.32,390600,{"date":1958,"open":1566,"high":1599,"low":1570,"close":1854,"change":305,"percent_change":870,"volume":1959,"transactions":9,"vwap":1854},"2025-05-16",319800,{"date":1961,"open":1951,"high":1951,"low":1864,"close":1570,"change":160,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1570},"2025-05-15",-3.45,475400,{"date":1965,"open":1593,"high":1609,"low":1581,"close":1609,"change":463,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1609},"2025-05-14",1.31,1057700,{"date":1969,"open":1439,"high":1842,"low":1464,"close":1627,"change":1970,"percent_change":675,"volume":1971,"transactions":9,"vwap":1627},"2025-05-13",0.22,1317400,{"date":1973,"open":1531,"high":1622,"low":1492,"close":1582,"change":547,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1582},"2025-05-12",1.84,725700,{"date":1977,"open":1472,"high":1446,"low":1432,"close":1433,"change":339,"percent_change":1504,"volume":1978,"transactions":9,"vwap":1433},"2025-05-09",419500,{"date":1980,"open":1440,"high":1433,"low":1427,"close":1432,"change":74,"percent_change":905,"volume":1981,"transactions":9,"vwap":1432},"2025-05-08",300000,{"date":1983,"open":1464,"high":1464,"low":1460,"close":1536,"change":148,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1536},"2025-05-07",-0.31,382000,{"date":1987,"open":1508,"high":1464,"low":1519,"close":1440,"change":218,"percent_change":1515,"volume":1988,"transactions":9,"vwap":1440},"2025-05-06",572900,{"date":1990,"open":1487,"high":1487,"low":1536,"close":1536,"change":124,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1536},"2025-05-05",-1.84,635900,{"date":1994,"open":1434,"high":1446,"low":1434,"close":1469,"change":547,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1469},"2025-05-02",1.87,245500,{"date":1998,"open":1446,"high":1491,"low":1476,"close":1536,"change":322,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1536},"2025-05-01",-1.69,640400,{"date":2002,"open":1433,"high":1446,"low":1403,"close":1433,"change":278,"percent_change":704,"volume":2003,"transactions":9,"vwap":1433},"2025-04-30",359800,{"date":2005,"open":1439,"high":1487,"low":1464,"close":1469,"change":228,"percent_change":593,"volume":2006,"transactions":9,"vwap":1469},"2025-04-29",429200,{"date":2008,"open":1464,"high":1445,"low":1464,"close":1439,"change":305,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1439},"2025-04-28",1.55,227300,{"date":184,"open":1451,"high":1468,"low":1427,"close":1451,"change":376,"percent_change":376,"volume":2012,"transactions":9,"vwap":1451},378300]