[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCB":3,"homepage-market-summary":30,"stock-historical-SPCB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPCB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"SuperCom, Ltd","Nasdaq",null,"Common Stock","SuperCom Ltd is an Israel-based provider of traditional and digital identity solutions, providing safety, identification, tracking, and security products to governments and organizations. The company comprises three main Strategic Business Units: e-Gov; IoT, which is the key revenue driver; and Cyber Security. The Company's IoT products and solutions reliably identify, track and monitor people or objects in real time, enabling the customers to detect unauthorized movement of people, vehicles and other monitored objects. The geographical segments of the company include Africa, European countries, South America, the United States, Israel, and APAC.","133",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.86,9.09,9.28,8.605,9.1,-0.24,-2.64,74972.616743,616,8.8853,12.87,7.07,78149.21793495219,30.9,5430,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},13.57,5.43,116042,42355453.701673,43.13,"2025-04-28",[186,187,196,206,215,225,236,246,255,264,274,282,291,301,310,321,330,339,350,357,365,375,385,394,403,411,420,429,436,444,453,464,472,481,491,499,509,519,528,538,549,557,564,573,584,594,602,611,620,628,638,645,652,661,668,676,684,694,701,706,711,719,725,733,742,750,756,760,765,772,780,787,792,799,805,811,816,821,828,836,843,851,856,863,867,872,878,881,885,891,897,903,911,917,922,925,929,934,939,945,950,953,959,964,970,975,981,986,992,1000,1007,1012,1019,1027,1035,1043,1049,1057,1063,1069,1075,1081,1088,1093,1100,1106,1114,1120,1126,1132,1139,1145,1153,1160,1167,1174,1181,1187,1192,1198,1202,1209,1216,1225,1230,1237,1241,1248,1254,1260,1265,1270,1273,1279,1284,1289,1295,1300,1306,1310,1313,1319,1324,1330,1336,1340,1344,1350,1355,1360,1366,1369,1374,1380,1386,1390,1396,1401,1405,1408,1413,1418,1424,1428,1434,1441,1445,1450,1456,1462,1466,1469,1475,1480,1485,1488,1492,1496,1503,1507,1511,1516,1520,1524,1530,1535,1539,1543,1547,1553,1557,1561,1566,1571,1574,1577,1582,1587,1592,1596,1601,1606,1610,1614,1619,1624,1628,1631,1635,1640,1644,1650,1655,1660,1665,1670,1674,1679,1685,1688,1694,1700,1705,1710,1715,1719,1725,1729,1734,1737,1744,1749,1753,1756,1761,1768,1774,1780,1787,1793,1800,1809,1815,1822,1829,1833,1837,1840,1844,1847,1849,1854,1858,1862,1866,1869,1874,1877,1881,1885,1887,1890,1895,1898,1901,1905,1908,1912,1918,1922,1928,1933,1936,1940,1946,1950,1953,1959,1962,1965,1969,1971,1973,1976,1980,1984,1987,1991,1994,1999,2003,2008,2011,2015,2019,2023,2028,2031,2035,2038,2042,2045,2048,2052,2057,2060,2065,2069,2072,2075,2078,2081,2085,2089,2094,2097,2103,2109,2113,2118,2122,2125,2129,2132,2135,2139,2143,2147,2151,2156,2163,2171,2176,2182,2190,2198,2204,2211,2217,2221,2229,2233,2240,2248,2255],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":188,"open":189,"high":17,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",9.26,9.0013,-0.15,-1.62,30104.3022,393,9.1031,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":52,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",9.15,9.45,9.01,9.25,1.09,30713.9762,371,9.2309,{"date":207,"open":208,"high":208,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",9.43,9.02,-0.26,-2.76,42691.7648,637,9.1824,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":67,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",9.59,9.66,9.18,9.41,-0.53,71166.348867,568,9.4409,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",9.36,9.58,9.2101,9.46,0.01,0.11,80999.3492,620,9.4171,{"date":237,"open":238,"high":239,"low":240,"close":199,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",9.22,9.505,9.145,0.27,2.94,68589.890829,897,9.325,{"date":247,"open":248,"high":249,"low":250,"close":219,"change":168,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",9.06,9.38,8.9005,1.32,61197.0473,689,9.1848,{"date":256,"open":257,"high":257,"low":258,"close":248,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",9.5,9.037861,-0.21,-2.27,45438.9112,758,9.1855,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",9.49,9.185,9.27,-0.2,-2.11,62901.289059,527,9.269,{"date":275,"open":266,"high":228,"low":276,"close":277,"change":278,"percent_change":60,"volume":279,"transactions":280,"vwap":281},"2026-09-24",9.31,9.47,-0.12,41267.30251,507,9.4289,{"date":283,"open":284,"high":285,"low":286,"close":217,"change":287,"percent_change":259,"volume":288,"transactions":289,"vwap":290},"2026-09-23",9.6,9.9,9.405,-0.02,49991.947515,506,9.5384,{"date":292,"open":293,"high":294,"low":230,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",9.51,9.69,9.61,0.035,0.37,67388.7432,791,9.5719,{"date":302,"open":303,"high":285,"low":277,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",9.75,9.575,-0.165,-1.69,56159.939222,713,9.5981,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",9.8,9.9599,9.52,9.74,-0.04,-0.41,49773.591921,651,9.6579,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":231,"percent_change":52,"volume":327,"transactions":328,"vwap":329},"2026-09-17",9.77,10.0899,9.76,9.78,77637.441875,672,9.8613,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":269,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",9.98,10.1,9.67,-2.01,64429.010576,1216,9.8932,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",10.01,10.06,9.86,9.97,-0.09,-0.89,27214.529628,322,9.9496,{"date":351,"open":343,"high":352,"low":353,"close":342,"change":52,"percent_change":176,"volume":354,"transactions":355,"vwap":356},"2026-09-14",10.16,9.8001,34688.91054,421,10.0801,{"date":358,"open":359,"high":360,"low":285,"close":361,"change":232,"percent_change":89,"volume":362,"transactions":363,"vwap":364},"2026-09-11",10.12,10.21,9.96,27386.9432,354,10.0652,{"date":366,"open":285,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",10.2,9.63,9.85,-0.08,-0.81,87847.143398,942,9.9795,{"date":376,"open":377,"high":378,"low":343,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",10.05,10.08,9.93,-0.22,-2.17,21473.43343,411,9.9567,{"date":386,"open":379,"high":387,"low":312,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",10.27,10.15,0.23,2.32,88345.958184,592,10.133,{"date":395,"open":388,"high":396,"low":343,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",10.1596,9.92,-0.16,-1.59,61524.7412,619,9.974,{"date":404,"open":367,"high":405,"low":361,"close":378,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",10.34,-0.17,-1.66,68713.437205,688,10.1185,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":287,"percent_change":146,"volume":417,"transactions":418,"vwap":419},"2026-09-02",10.235,10.315,10.155,10.25,41281.621504,497,10.23,{"date":421,"open":422,"high":423,"low":424,"close":387,"change":425,"percent_change":136,"volume":426,"transactions":427,"vwap":428},"2026-09-01",10.09,10.38,9.95,0.06,159057.712601,864,10.2211,{"date":430,"open":431,"high":432,"low":361,"close":360,"change":232,"percent_change":202,"volume":433,"transactions":434,"vwap":435},"2026-08-31",10.13,10.36,63434.284143,877,10.1823,{"date":437,"open":438,"high":432,"low":439,"close":333,"change":278,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",10.35,9.87,-1.17,150419.850425,1106,10.1682,{"date":445,"open":446,"high":446,"low":360,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",10.94,10.22,-0.57,-5.28,277234.749691,2386,10.4483,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",10.8,10.92,10.65,10.79,0.03,0.28,67604.2262,745,10.792,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":67,"percent_change":469,"volume":470,"transactions":223,"vwap":471},"2026-08-25",10.83,11,10.76,-0.46,51640.4748,10.8754,{"date":473,"open":474,"high":474,"low":468,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",11.26,10.81,-0.6,-5.26,70496.665182,1017,10.9206,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":425,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",11.38,11.6,11.22,11.41,0.53,86086.832161,922,11.4023,{"date":492,"open":468,"high":484,"low":468,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",11.35,0.505,4.66,156689.258809,1572,11.2251,{"date":500,"open":455,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",11.05,10.4244,10.845,0.065,0.6,103008.999026,1392,10.699,{"date":510,"open":511,"high":467,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",10.82,10.56,10.78,-0.31,-2.8,83496.547078,1063,10.7314,{"date":520,"open":466,"high":521,"low":475,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",11.49,11.09,0.34,3.16,170258.889913,1415,11.2062,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",11.25,10.6286,10.75,-0.45,-4.02,77334.000804,1236,10.9441,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",10.71,11.8179,10.66,11.2,0.45,4.19,206796.984471,2218,11.2301,{"date":550,"open":551,"high":552,"low":553,"close":532,"change":67,"percent_change":469,"volume":554,"transactions":555,"vwap":556},"2026-08-12",10.89,10.99,10.63,68345.589788,706,10.7883,{"date":558,"open":446,"high":559,"low":560,"close":455,"change":459,"percent_change":460,"volume":561,"transactions":562,"vwap":563},"2026-08-11",11.17,10.4,133723.480866,1245,10.7527,{"date":565,"open":566,"high":566,"low":468,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",11.44,10.77,-0.63,-5.53,56086.242171,1074,11.0684,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",10.61,11.9689,10.52,11.4,0.92,8.78,304344.673543,1864,11.3566,{"date":585,"open":586,"high":587,"low":560,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",10.55,10.9348,10.48,-0.23,-2.15,40082.022912,1093,10.4938,{"date":595,"open":501,"high":596,"low":540,"close":540,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",11.12,-0.33,-2.99,23056.299222,241,10.8982,{"date":603,"open":467,"high":604,"low":467,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",11.29,11.04,0.19,1.75,45537.677082,750,11.1238,{"date":612,"open":575,"high":613,"low":405,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",11.039,10.85,0.14,1.31,85351.150272,977,10.7582,{"date":621,"open":622,"high":456,"low":623,"close":540,"change":624,"percent_change":606,"volume":625,"transactions":626,"vwap":627},"2026-07-31",10.6,10.42,0.02,48646.096177,783,10.6755,{"date":629,"open":630,"high":631,"low":560,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",10.47,10.7,10.69,0.41,3.99,23306.350957,386,10.5656,{"date":639,"open":622,"high":513,"low":431,"close":640,"change":259,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",10.28,-2,102896.005056,1517,10.3344,{"date":646,"open":467,"high":467,"low":432,"close":647,"change":221,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",10.49,-4.81,71074.876934,891,10.5721,{"date":653,"open":467,"high":654,"low":655,"close":656,"change":117,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",11.1,10.435,11.02,2.89,76460.067279,873,10.7509,{"date":662,"open":663,"high":552,"low":457,"close":540,"change":345,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",10.86,-0.83,31192.348625,566,10.7987,{"date":669,"open":670,"high":501,"low":647,"close":455,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",10.68,-0.14,-1.28,70900.627333,815,10.6512,{"date":677,"open":678,"high":679,"low":542,"close":446,"change":345,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",11.19,11.4699,-0.82,86738,1064,11.002,{"date":685,"open":567,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",11.37,10.74,11.03,0.38,3.57,35283.741715,659,11.1082,{"date":695,"open":542,"high":511,"low":696,"close":457,"change":697,"percent_change":689,"volume":698,"transactions":699,"vwap":700},"2026-07-20",10.5,0.04,66068.784931,540,10.6432,{"date":702,"open":457,"high":511,"low":696,"close":575,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":575},"2026-07-17",-0.07,-0.66,132800,{"date":707,"open":455,"high":686,"low":708,"close":670,"change":316,"percent_change":709,"volume":710,"transactions":9,"vwap":670},"2026-07-16",10.45,-0.37,170100,{"date":712,"open":713,"high":714,"low":586,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",11.27,11.51,10.72,-0.55,-4.88,53300,{"date":720,"open":530,"high":721,"low":722,"close":713,"change":624,"percent_change":723,"volume":724,"transactions":9,"vwap":713},"2026-07-14",11.72,11.11,0.18,79400,{"date":726,"open":727,"high":728,"low":729,"close":530,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":530},"2026-07-13",11.73,12.1,11.01,-0.9,-7.41,75700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",12.02,12.42,11.78,12.15,0.21,1.76,53400,{"date":743,"open":744,"high":25,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",10.43,10.37,11.94,1.64,15.92,237400,{"date":751,"open":432,"high":586,"low":377,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",10.3,-0.06,-0.58,38500,{"date":757,"open":729,"high":678,"low":388,"close":432,"change":96,"percent_change":758,"volume":759,"transactions":9,"vwap":432},"2026-07-07",-6.67,94300,{"date":761,"open":578,"high":762,"low":729,"close":654,"change":20,"percent_change":763,"volume":764,"transactions":9,"vwap":654},"2026-07-06",11.68,-2.12,64000,{"date":766,"open":767,"high":767,"low":530,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",12.12,11.34,-1.02,-8.25,78300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":579,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",11.75,12.7,11.59,12.36,8.04,88200,{"date":781,"open":552,"high":782,"low":783,"close":566,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":566},"2026-06-30",12.4,10.96,0.4,3.62,143000,{"date":788,"open":493,"high":493,"low":622,"close":605,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":605},"2026-06-29",-0.32,-2.82,62800,{"date":793,"open":783,"high":794,"low":795,"close":796,"change":784,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",11.54,10.88,11.36,3.65,36500,{"date":800,"open":467,"high":530,"low":801,"close":783,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":783},"2026-06-25",10.67,0.25,2.33,31400,{"date":806,"open":722,"high":807,"low":808,"close":540,"change":398,"percent_change":809,"volume":810,"transactions":9,"vwap":540},"2026-06-24",11.31,10.51,-1.47,43800,{"date":812,"open":455,"high":813,"low":457,"close":814,"change":753,"percent_change":716,"volume":815,"transactions":9,"vwap":814},"2026-06-23",11.06,10.87,55600,{"date":817,"open":721,"high":727,"low":614,"close":818,"change":371,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-22",10.93,-6.9,80400,{"date":822,"open":746,"high":823,"low":824,"close":825,"change":589,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",12.25,11.43,11.74,-1.92,40100,{"date":829,"open":830,"high":831,"low":825,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",12.47,12.59,11.97,-0.27,-2.21,81900,{"date":837,"open":456,"high":838,"low":475,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",12.85,12.24,1.92,18.6,331800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":544,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",9.94,10.64,9.91,10.32,4.56,70600,{"date":852,"open":431,"high":423,"low":853,"close":439,"change":398,"percent_change":854,"volume":855,"transactions":9,"vwap":439},"2026-06-12",9.71,-1.6,31900,{"date":857,"open":369,"high":419,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",9.81,10.03,0.36,3.72,48800,{"date":864,"open":368,"high":332,"low":368,"close":334,"change":703,"percent_change":865,"volume":866,"transactions":9,"vwap":334},"2026-06-10",-0.72,38300,{"date":868,"open":848,"high":575,"low":266,"close":315,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":315},"2026-06-09",-0.59,-5.71,108900,{"date":873,"open":575,"high":540,"low":874,"close":875,"change":703,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-08",10.17,10.33,-0.67,60000,{"date":879,"open":501,"high":604,"low":874,"close":560,"change":568,"percent_change":870,"volume":880,"transactions":9,"vwap":560},"2026-06-05",103200,{"date":882,"open":522,"high":483,"low":446,"close":688,"change":753,"percent_change":883,"volume":884,"transactions":9,"vwap":688},"2026-06-04",-0.54,29100,{"date":886,"open":746,"high":887,"low":456,"close":522,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":522},"2026-06-03",11.95,-0.86,-7.2,86100,{"date":892,"open":738,"high":893,"low":894,"close":887,"change":146,"percent_change":895,"volume":896,"transactions":9,"vwap":887},"2026-06-02",12.5,11.92,-1.57,59500,{"date":898,"open":899,"high":831,"low":721,"close":900,"change":73,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",11.77,12.14,2.79,172400,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",11.21,11.99,11.81,0.72,6.49,144900,{"date":912,"open":729,"high":913,"low":914,"close":522,"change":191,"percent_change":915,"volume":916,"transactions":9,"vwap":522},"2026-05-28",11.48,10.9,-1.33,111000,{"date":918,"open":552,"high":530,"low":631,"close":919,"change":802,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-27",11.24,2.27,94700,{"date":923,"open":605,"high":543,"low":924,"close":552,"change":173,"percent_change":833,"volume":884,"transactions":9,"vwap":552},"2026-05-26",10.95,{"date":926,"open":455,"high":530,"low":455,"close":656,"change":168,"percent_change":927,"volume":928,"transactions":9,"vwap":656},"2026-05-22",1.1,51500,{"date":930,"open":818,"high":467,"low":540,"close":914,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":914},"2026-05-21",0.07,0.65,27300,{"date":935,"open":458,"high":914,"low":936,"close":466,"change":52,"percent_change":937,"volume":938,"transactions":9,"vwap":466},"2026-05-20",10.54,0.93,26300,{"date":940,"open":941,"high":656,"low":457,"close":942,"change":210,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-19",10.97,10.73,-2.37,24100,{"date":946,"open":540,"high":947,"low":696,"close":552,"change":241,"percent_change":948,"volume":949,"transactions":9,"vwap":552},"2026-05-18",11.3,2.52,87500,{"date":951,"open":715,"high":552,"low":808,"close":715,"change":514,"percent_change":95,"volume":952,"transactions":9,"vwap":715},"2026-05-15",36600,{"date":954,"open":955,"high":955,"low":632,"close":688,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":688},"2026-05-14",12.18,-0.29,-2.56,210000,{"date":960,"open":566,"high":776,"low":540,"close":961,"change":370,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-13",11.32,-0.7,115800,{"date":965,"open":588,"high":966,"low":405,"close":578,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":578},"2026-05-12",11.5,0.86,8.16,111700,{"date":971,"open":578,"high":578,"low":936,"close":936,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":936},"2026-05-11",-0.88,-7.71,90700,{"date":976,"open":551,"high":966,"low":631,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",11.42,0.67,6.23,68200,{"date":982,"open":446,"high":913,"low":630,"close":532,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":532},"2026-05-07",0.05,0.47,98400,{"date":987,"open":431,"high":530,"low":988,"close":631,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":631},"2026-05-06",10.04,0.82,8.3,251500,{"date":993,"open":994,"high":995,"low":16,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",9.16,10.19,9.88,0.77,8.45,230200,{"date":1001,"open":1002,"high":1003,"low":19,"close":1004,"change":568,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",9.62,9.73,9.11,-6.47,52600,{"date":1008,"open":1009,"high":342,"low":277,"close":315,"change":703,"percent_change":1010,"volume":1011,"transactions":9,"vwap":315},"2026-05-01",10,-0.71,37300,{"date":1013,"open":1014,"high":1009,"low":1015,"close":858,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":858},"2026-04-30",9.07,8.83,0.81,9,106600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1017,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1017},"2026-04-29",8.55,9.23,8.23,0.49,5.76,127500,{"date":1028,"open":1029,"high":439,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-28",9.37,8.5,8.51,-0.25,-2.85,390000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":380,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",8.88,9.03,8.67,8.76,-2.45,36800,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":697,"percent_change":544,"volume":1048,"transactions":9,"vwap":1047},"2026-04-24",8.66,9.12,8.98,30900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":259,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-23",9.04,9.05,8.57,8.94,-2.3,35900,{"date":1058,"open":1059,"high":1060,"low":1038,"close":198,"change":168,"percent_change":1061,"volume":1062,"transactions":9,"vwap":198},"2026-04-22",9.2,9.35,1.33,39200,{"date":1064,"open":1065,"high":1060,"low":1066,"close":1038,"change":697,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1038},"2026-04-21",8.93,8.9,0.44,22200,{"date":1070,"open":1014,"high":1059,"low":1071,"close":1072,"change":269,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-20",8.81,8.99,-2.18,48300,{"date":1076,"open":1037,"high":266,"low":1015,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",9.19,0.42,4.79,64300,{"date":1082,"open":1017,"high":1017,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-16",8.73,8.77,-0.13,-1.46,26800,{"date":1089,"open":1090,"high":1017,"low":1091,"close":1066,"change":739,"percent_change":1092,"volume":1056,"transactions":9,"vwap":1066},"2026-04-15",8.79,8.7,2.42,{"date":1094,"open":1095,"high":1096,"low":1053,"close":1097,"change":723,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",8.68,8.75,8.69,2.12,20900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1031,"change":425,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1031},"2026-04-13",8.29,8.65,0.71,19600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":998,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":998},"2026-04-10",8.43,8.62,8.36,0.09,1.08,37800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1110,"change":1111,"percent_change":202,"volume":1119,"transactions":9,"vwap":1110},"2026-04-09",8.27,8.39,8.25,14300,{"date":1121,"open":1122,"high":1123,"low":1118,"close":1116,"change":983,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1116},"2026-04-08",8.49,8.64,0.61,34500,{"date":1127,"open":778,"high":1128,"low":1129,"close":1130,"change":931,"percent_change":967,"volume":1131,"transactions":9,"vwap":1130},"2026-04-07",8.26,8,8.22,47900,{"date":1133,"open":1134,"high":1030,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-06",8.24,8.15,-0.1,-1.21,29200,{"date":1140,"open":1141,"high":1118,"low":1142,"close":1118,"change":1078,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1118},"2026-04-02",7.57,7.54,5.36,54500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-01",7.79,8.01,7.67,7.83,0,39400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1150,"change":1158,"percent_change":1096,"volume":1159,"transactions":9,"vwap":1150},"2026-03-31",7.35,7.94,7.16,0.63,67200,{"date":1161,"open":1162,"high":1163,"low":26,"close":1164,"change":1165,"percent_change":1166,"volume":850,"transactions":9,"vwap":1164},"2026-03-30",7.65,7.7,7.2,-0.52,-6.74,{"date":1168,"open":1129,"high":1169,"low":1163,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-27",8.18,7.72,-0.34,-4.22,56700,{"date":1175,"open":1110,"high":1176,"low":1129,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",8.44,8.06,-0.43,-5.06,29500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1122,"change":983,"percent_change":136,"volume":1186,"transactions":9,"vwap":1122},"2026-03-25",8.54,8.58,8.41,10600,{"date":1188,"open":1030,"high":1189,"low":1118,"close":1176,"change":624,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1176},"2026-03-24",8.63,0.24,33000,{"date":1193,"open":1194,"high":1030,"low":1118,"close":1195,"change":615,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",8.46,8.42,1.69,28000,{"date":1199,"open":990,"high":1091,"low":1135,"close":1200,"change":425,"percent_change":151,"volume":1201,"transactions":9,"vwap":1200},"2026-03-20",8.28,40500,{"date":1203,"open":1204,"high":1118,"low":1205,"close":1130,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1130},"2026-03-19",8.05,7.88,0.43,5.52,92900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1147,"change":671,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1147},"2026-03-18",7.82,8.03,7.78,-1.77,55000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",7.8,8.08,7.77,7.93,0.16,2.06,23200,{"date":1226,"open":1204,"high":1219,"low":1227,"close":1220,"change":269,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1220},"2026-03-16",7.75,-2.51,65700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1151,"percent_change":1151,"volume":1236,"transactions":9,"vwap":1235},"2026-03-13",7.92,8.09,7.81,7.97,54600,{"date":1238,"open":968,"high":1102,"low":1232,"close":1235,"change":146,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-03-12",-2.33,59000,{"date":1242,"open":1243,"high":1030,"low":1244,"close":968,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":968},"2026-03-11",8.47,8.13,-0.36,-4.23,83500,{"date":1249,"open":1135,"high":1095,"low":1135,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-10",8.52,0.32,3.9,43200,{"date":1255,"open":1129,"high":1102,"low":1211,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-09",8.2,0.2,2.5,45300,{"date":1261,"open":1262,"high":1200,"low":1129,"close":1129,"change":1032,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1129},"2026-03-06",8.19,-3.03,47200,{"date":1266,"open":1267,"high":1030,"low":1268,"close":1118,"change":173,"percent_change":1245,"volume":1269,"transactions":9,"vwap":1118},"2026-03-05",8.38,8.1,24700,{"date":1271,"open":1130,"high":1030,"low":1130,"close":1200,"change":624,"percent_change":1190,"volume":1272,"transactions":9,"vwap":1200},"2026-03-04",29000,{"date":1274,"open":1108,"high":1275,"low":1177,"close":1128,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1128},"2026-03-03",8.59,-0.4,-4.62,56900,{"date":1280,"open":1281,"high":1071,"low":1281,"close":1045,"change":606,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1045},"2026-03-02",8.35,2.24,73800,{"date":1285,"open":1286,"high":1287,"low":1256,"close":1243,"change":983,"percent_change":136,"volume":1288,"transactions":9,"vwap":1243},"2026-02-27",8.4,8.74,55100,{"date":1290,"open":1291,"high":1037,"low":1292,"close":1195,"change":469,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1195},"2026-02-26",8.72,8.37,-5.18,42600,{"date":1296,"open":1021,"high":1297,"low":1031,"close":1037,"change":615,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1037},"2026-02-25",8.89,1.6,22000,{"date":1301,"open":1030,"high":1302,"low":1030,"close":1287,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1287},"2026-02-24",8.84,0.17,1.98,27000,{"date":1307,"open":1096,"high":1090,"low":1030,"close":1053,"change":1245,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1053},"2026-02-23",-4.03,37000,{"date":1311,"open":1090,"high":19,"low":1183,"close":1065,"change":615,"percent_change":1312,"volume":755,"transactions":9,"vwap":1065},"2026-02-20",1.59,{"date":1314,"open":1315,"high":1037,"low":1031,"close":1090,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1090},"2026-02-19",8.61,0.15,1.74,18500,{"date":1320,"open":1189,"high":1321,"low":1315,"close":1123,"change":703,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1123},"2026-02-18",8.96,-0.8,18300,{"date":1325,"open":1071,"high":1326,"low":1250,"close":1327,"change":380,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-17",9.14,8.71,-2.46,34200,{"date":1331,"open":1332,"high":1326,"low":1130,"close":1065,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1065},"2026-02-13",8.33,0.55,6.56,72000,{"date":1337,"open":1023,"high":1095,"low":1205,"close":1267,"change":689,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1267},"2026-02-12",4.75,70700,{"date":1341,"open":998,"high":1315,"low":1129,"close":1129,"change":869,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1129},"2026-02-11",-6.87,65900,{"date":1345,"open":1267,"high":1346,"low":1267,"close":1275,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1275},"2026-02-10",8.95,0.13,1.54,54300,{"date":1351,"open":1110,"high":1352,"low":1169,"close":1194,"change":1316,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1194},"2026-02-09",8.6,1.81,63400,{"date":1356,"open":1292,"high":1275,"low":1135,"close":1357,"change":1316,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-06",8.31,1.84,95600,{"date":1361,"open":1275,"high":1362,"low":778,"close":968,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":968},"2026-02-05",8.92,-0.61,-6.96,150300,{"date":1367,"open":1362,"high":209,"low":1031,"close":1084,"change":210,"percent_change":1368,"volume":1074,"transactions":9,"vwap":1084},"2026-02-04",-2.88,{"date":1370,"open":276,"high":230,"low":1071,"close":1038,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1038},"2026-02-03",-0.35,-3.73,44500,{"date":1375,"open":1376,"high":218,"low":1377,"close":249,"change":278,"percent_change":1378,"volume":1379,"transactions":9,"vwap":249},"2026-02-02",9.56,9.29,-1.26,51400,{"date":1381,"open":333,"high":1382,"low":1383,"close":257,"change":883,"percent_change":1384,"volume":1385,"transactions":9,"vwap":257},"2026-01-30",10.46,9.44,-5.38,88100,{"date":1387,"open":623,"high":513,"low":285,"close":988,"change":1316,"percent_change":1388,"volume":1389,"transactions":9,"vwap":988},"2026-01-29",1.52,172800,{"date":1391,"open":1392,"high":1393,"low":1383,"close":1394,"change":1257,"percent_change":1223,"volume":1395,"transactions":9,"vwap":1394},"2026-01-28",9.7,10.11,9.89,120100,{"date":1397,"open":1398,"high":1009,"low":1065,"close":294,"change":505,"percent_change":1399,"volume":1400,"transactions":9,"vwap":294},"2026-01-27",9.21,6.6,132300,{"date":1402,"open":1071,"high":257,"low":1084,"close":16,"change":633,"percent_change":1403,"volume":1404,"transactions":9,"vwap":16},"2026-01-26",4.72,199600,{"date":1406,"open":1083,"high":1066,"low":1183,"close":1095,"change":624,"percent_change":389,"volume":1407,"transactions":9,"vwap":1095},"2026-01-23",52200,{"date":1409,"open":1200,"high":1071,"low":1128,"close":1045,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1045},"2026-01-22",0.46,5.61,70800,{"date":1414,"open":1415,"high":1083,"low":968,"close":1256,"change":278,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1256},"2026-01-21",8.48,-1.44,109000,{"date":1419,"open":1066,"high":1038,"low":1102,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-20",8.32,-0.62,-6.94,89900,{"date":1425,"open":1292,"high":198,"low":1256,"close":1054,"change":932,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1054},"2026-01-16",7.84,172700,{"date":1429,"open":1148,"high":1286,"low":1430,"close":1102,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1102},"2026-01-15",7.95,0.3,3.75,89100,{"date":1435,"open":1135,"high":998,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-14",7.89,7.99,-0.11,-1.36,129800,{"date":1442,"open":1023,"high":1123,"low":1218,"close":1268,"change":1085,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1268},"2026-01-13",-1.58,207500,{"date":1446,"open":1194,"high":1352,"low":1233,"close":1023,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1023},"2026-01-12",-0.18,-2.14,186000,{"date":1451,"open":968,"high":1091,"low":1452,"close":1185,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1185},"2026-01-09",8.12,0.5,6.32,133900,{"date":1457,"open":1332,"high":1030,"low":1458,"close":1459,"change":448,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-08",7.71,7.91,-6.72,169900,{"date":1463,"open":1017,"high":1398,"low":990,"close":1415,"change":259,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1415},"2026-01-07",-2.42,121500,{"date":1467,"open":1123,"high":16,"low":1420,"close":1097,"change":671,"percent_change":399,"volume":1468,"transactions":9,"vwap":1097},"2026-01-06",180500,{"date":1470,"open":1471,"high":277,"low":1472,"close":1015,"change":317,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1015},"2026-01-05",9.33,8.53,-4.44,178800,{"date":1476,"open":1052,"high":249,"low":1017,"close":1477,"change":606,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-02",9.24,2.1,21400,{"date":1481,"open":1482,"high":1482,"low":1017,"close":1052,"change":112,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1052},"2025-12-31",9.3,-4.13,22900,{"date":1486,"open":1004,"high":199,"low":1051,"close":1383,"change":73,"percent_change":785,"volume":1487,"transactions":9,"vwap":1383},"2025-12-30",50400,{"date":1489,"open":219,"high":1471,"low":1047,"close":1004,"change":20,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1004},"2025-12-29",-2.57,39700,{"date":1493,"open":220,"high":293,"low":1398,"close":1060,"change":597,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1060},"2025-12-26",-3.41,23700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":259,"percent_change":763,"volume":1502,"transactions":9,"vwap":1501},"2025-12-24",9.83,9.84,9.55,9.68,15900,{"date":1504,"open":257,"high":397,"low":257,"close":1394,"change":241,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1394},"2025-12-23",2.81,36200,{"date":1508,"open":369,"high":996,"low":257,"close":1002,"change":380,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1002},"2025-12-22",-2.24,37500,{"date":1512,"open":17,"high":1499,"low":17,"close":1499,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1499},"2025-12-19",0.52,5.58,27800,{"date":1517,"open":994,"high":249,"low":1017,"close":1518,"change":1222,"percent_change":607,"volume":1519,"transactions":9,"vwap":1518},"2025-12-18",9.32,20500,{"date":1521,"open":248,"high":208,"low":1522,"close":994,"change":802,"percent_change":1505,"volume":1523,"transactions":9,"vwap":994},"2025-12-17",8.97,55500,{"date":1525,"open":1084,"high":1526,"low":1095,"close":1527,"change":232,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-16",9.17,8.91,1.25,57000,{"date":1531,"open":17,"high":17,"low":1123,"close":1532,"change":716,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-15",8.8,-5.88,54900,{"date":1536,"open":334,"high":397,"low":268,"close":1060,"change":789,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1060},"2025-12-12",-3.31,43700,{"date":1540,"open":1326,"high":334,"low":1541,"close":334,"change":689,"percent_change":1542,"volume":928,"transactions":9,"vwap":334},"2025-12-11",9.08,4.09,{"date":1544,"open":249,"high":1545,"low":994,"close":1377,"change":146,"percent_change":641,"volume":1546,"transactions":9,"vwap":1377},"2025-12-10",9.48,26000,{"date":1548,"open":1059,"high":1549,"low":1017,"close":1545,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2025-12-09",9.57,0.22,2.38,56100,{"date":1554,"open":199,"high":228,"low":1052,"close":189,"change":1032,"percent_change":1555,"volume":1556,"transactions":9,"vwap":189},"2025-12-08",-2.63,35700,{"date":1558,"open":1392,"high":1392,"low":1482,"close":293,"change":259,"percent_change":1559,"volume":1560,"transactions":9,"vwap":293},"2025-12-05",-2.16,44900,{"date":1562,"open":199,"high":303,"low":17,"close":1563,"change":784,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-04",9.72,4.29,49300,{"date":1567,"open":200,"high":1568,"low":1047,"close":1518,"change":1190,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1518},"2025-12-03",9.39,2.64,40900,{"date":1572,"open":1077,"high":201,"low":1066,"close":1541,"change":671,"percent_change":1573,"volume":1056,"transactions":9,"vwap":1541},"2025-12-02",-1.52,{"date":1575,"open":1052,"high":268,"low":1037,"close":238,"change":67,"percent_change":883,"volume":1576,"transactions":9,"vwap":238},"2025-12-01",26400,{"date":1578,"open":1579,"high":1579,"low":1046,"close":268,"change":703,"percent_change":1580,"volume":1581,"transactions":9,"vwap":268},"2025-11-28",9.4,-0.75,19000,{"date":1583,"open":1352,"high":1584,"low":1031,"close":1584,"change":1585,"percent_change":1352,"volume":1586,"transactions":9,"vwap":1584},"2025-11-26",9.34,0.74,68800,{"date":1588,"open":1185,"high":1015,"low":1589,"close":1352,"change":723,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1352},"2025-11-25",7.98,2.14,79800,{"date":1593,"open":1110,"high":998,"low":968,"close":1195,"change":1222,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1195},"2025-11-24",1.94,97800,{"date":1597,"open":1256,"high":1122,"low":1598,"close":1128,"change":723,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1128},"2025-11-21",7.66,2.23,217000,{"date":1602,"open":209,"high":189,"low":1129,"close":1219,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1219},"2025-11-20",-0.77,-8.7,177400,{"date":1607,"open":1183,"high":266,"low":1030,"close":1608,"change":1222,"percent_change":1358,"volume":1609,"transactions":9,"vwap":1608},"2025-11-19",8.85,221200,{"date":1611,"open":1243,"high":201,"low":1195,"close":1097,"change":460,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1097},"2025-11-18",3.33,69700,{"date":1615,"open":15,"high":1398,"low":1616,"close":1185,"change":38,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1185},"2025-11-17",8.21,-5.29,242400,{"date":1620,"open":218,"high":369,"low":1037,"close":1037,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1037},"2025-11-14",-1.1,-11.02,252300,{"date":1625,"open":745,"high":1626,"low":217,"close":332,"change":703,"percent_change":962,"volume":1627,"transactions":9,"vwap":332},"2025-11-13",10.84,189500,{"date":1629,"open":416,"high":542,"low":377,"close":377,"change":67,"percent_change":1630,"volume":1288,"transactions":9,"vwap":377},"2025-11-12",-0.5,{"date":1632,"open":640,"high":542,"low":333,"close":333,"change":1171,"percent_change":1633,"volume":1634,"transactions":9,"vwap":333},"2025-11-11",-3.26,40000,{"date":1636,"open":446,"high":446,"low":438,"close":1637,"change":1276,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-10",10.44,-3.69,40700,{"date":1641,"open":388,"high":456,"low":303,"close":1626,"change":978,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1626},"2025-11-07",6.59,89800,{"date":1645,"open":577,"high":1646,"low":377,"close":874,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":874},"2025-11-06",10.59,-0.28,-2.68,45000,{"date":1651,"open":367,"high":1646,"low":359,"close":708,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":708},"2025-11-05",0.35,3.47,25900,{"date":1656,"open":387,"high":542,"low":1657,"close":333,"change":833,"percent_change":1658,"volume":1659,"transactions":9,"vwap":333},"2025-11-04",9.99,-2.6,67500,{"date":1661,"open":567,"high":455,"low":387,"close":745,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":745},"2025-11-03",-0.49,-4.51,60100,{"date":1666,"open":814,"high":1667,"low":942,"close":663,"change":671,"percent_change":1668,"volume":1669,"transactions":9,"vwap":663},"2025-10-31",11.13,-1.27,32800,{"date":1671,"open":578,"high":966,"low":511,"close":467,"change":1276,"percent_change":1672,"volume":1673,"transactions":9,"vwap":467},"2025-10-30",-3.51,70400,{"date":1675,"open":686,"high":1676,"low":485,"close":578,"change":1303,"percent_change":1677,"volume":1678,"transactions":9,"vwap":578},"2025-10-29",11.79,1.51,115400,{"date":1680,"open":688,"high":1681,"low":552,"close":1682,"change":739,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-28",11.63,11.23,1.91,84300,{"date":1686,"open":485,"high":947,"low":1626,"close":656,"change":671,"percent_change":60,"volume":1687,"transactions":9,"vwap":656},"2025-10-27",35800,{"date":1689,"open":824,"high":1676,"low":1690,"close":1691,"change":956,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-24",11.07,11.16,-2.53,88300,{"date":1695,"open":388,"high":966,"low":341,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-23",11.45,1.3,12.81,144400,{"date":1701,"open":875,"high":696,"low":1702,"close":388,"change":38,"percent_change":1703,"volume":1704,"transactions":9,"vwap":388},"2025-10-22",9.82,-4.43,74800,{"date":1706,"open":696,"high":542,"low":1707,"close":1708,"change":983,"percent_change":984,"volume":1709,"transactions":9,"vwap":1708},"2025-10-21",10.24,10.62,64400,{"date":1711,"open":560,"high":575,"low":848,"close":1712,"change":73,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-20",10.57,3.22,47300,{"date":1716,"open":622,"high":622,"low":1009,"close":1707,"change":1171,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1707},"2025-10-17",-3.21,75500,{"date":1720,"open":586,"high":1721,"low":744,"close":1722,"change":1431,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-16",11.28,10.58,2.92,139800,{"date":1726,"open":1727,"high":567,"low":1728,"close":640,"change":1032,"percent_change":943,"volume":1704,"transactions":9,"vwap":640},"2025-10-15",10.41,10.07,{"date":1730,"open":808,"high":924,"low":853,"close":1731,"change":709,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-14",10.53,-3.39,127200,{"date":1735,"open":622,"high":914,"low":588,"close":914,"change":136,"percent_change":1736,"volume":1125,"transactions":9,"vwap":914},"2025-10-13",5.72,{"date":1738,"open":467,"high":559,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-10",10.29,10.31,-0.87,-7.78,94900,{"date":1745,"open":532,"high":947,"low":1731,"close":1746,"change":1024,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-09",11.18,4.58,103900,{"date":1750,"open":485,"high":713,"low":512,"close":632,"change":1276,"percent_change":1751,"volume":1752,"transactions":9,"vwap":632},"2025-10-08",-3.61,83200,{"date":1754,"open":513,"high":1682,"low":457,"close":522,"change":1251,"percent_change":127,"volume":1755,"transactions":9,"vwap":522},"2025-10-07",76600,{"date":1757,"open":919,"high":483,"low":622,"close":567,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":567},"2025-10-06",-0.69,-6.02,136900,{"date":1762,"open":1763,"high":1764,"low":768,"close":1765,"change":956,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-03",11.61,12.05,11.46,-2.47,82000,{"date":1769,"open":1770,"high":1771,"low":966,"close":774,"change":1222,"percent_change":1772,"volume":1773,"transactions":9,"vwap":774},"2025-10-02",11.65,11.83,1.38,57400,{"date":1775,"open":1776,"high":1777,"low":966,"close":776,"change":533,"percent_change":1778,"volume":1779,"transactions":9,"vwap":776},"2025-10-01",11.8,12,-3.74,149300,{"date":1781,"open":1782,"high":1783,"low":1776,"close":1784,"change":956,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-30",12.27,12.33,12.04,-2.35,77400,{"date":1788,"open":1789,"high":1790,"low":955,"close":1783,"change":448,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-09-29",13.06,13.16,-4.42,109100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1647,"percent_change":763,"volume":1799,"transactions":9,"vwap":1798},"2025-09-26",13.01,13.15,12.35,12.9,57700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-25",12.77,13.2,12.45,13.18,0.26,2.01,84700,{"date":1810,"open":1811,"high":179,"low":1811,"close":1812,"change":689,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-24",12.52,12.92,3.03,183200,{"date":1816,"open":1798,"high":1817,"low":1818,"close":1819,"change":20,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-23",13,12.23,12.54,-1.88,145900,{"date":1823,"open":1824,"high":1803,"low":1825,"close":1826,"change":1827,"percent_change":1084,"volume":1828,"transactions":9,"vwap":1826},"2025-09-22",11.93,11.89,12.78,1.03,362200,{"date":1830,"open":1770,"high":1831,"low":947,"close":774,"change":52,"percent_change":967,"volume":1832,"transactions":9,"vwap":774},"2025-09-19",12.19,91300,{"date":1834,"open":941,"high":774,"low":614,"close":1770,"change":1835,"percent_change":580,"volume":1836,"transactions":9,"vwap":1770},"2025-09-18",0.94,139000,{"date":1838,"open":552,"high":493,"low":647,"close":540,"change":112,"percent_change":1672,"volume":1839,"transactions":9,"vwap":540},"2025-09-17",112900,{"date":1841,"open":874,"high":530,"low":847,"close":654,"change":1016,"percent_change":1842,"volume":1843,"transactions":9,"vwap":654},"2025-09-16",7.87,122200,{"date":1845,"open":708,"high":586,"low":1728,"close":1739,"change":191,"percent_change":1416,"volume":1846,"transactions":9,"vwap":1739},"2025-09-15",89000,{"date":1848,"open":622,"high":622,"low":431,"close":1637,"change":1447,"percent_change":306,"volume":890,"transactions":9,"vwap":1637},"2025-09-12",{"date":1850,"open":334,"high":715,"low":295,"close":1708,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1708},"2025-09-11",1.17,12.38,148500,{"date":1855,"open":333,"high":333,"low":1579,"close":199,"change":883,"percent_change":1856,"volume":1857,"transactions":9,"vwap":199},"2025-09-10",-5.41,100400,{"date":1859,"open":1501,"high":388,"low":1376,"close":1657,"change":297,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1657},"2025-09-09",3.85,87200,{"date":1863,"open":323,"high":312,"low":1864,"close":1002,"change":370,"percent_change":680,"volume":1865,"transactions":9,"vwap":1002},"2025-09-08",9.42,101100,{"date":1867,"open":1477,"high":303,"low":1059,"close":1392,"change":136,"percent_change":1868,"volume":1440,"transactions":9,"vwap":1392},"2025-09-05",6.48,{"date":1870,"open":1871,"high":1518,"low":1047,"close":1004,"change":671,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1004},"2025-09-04",9.13,-1.51,82100,{"date":1875,"open":1038,"high":1864,"low":1072,"close":201,"change":1806,"percent_change":657,"volume":1876,"transactions":9,"vwap":201},"2025-09-03",86800,{"date":1878,"open":1071,"high":1059,"low":1352,"close":1072,"change":1879,"percent_change":1880,"volume":1693,"transactions":9,"vwap":1072},"2025-09-02",0.08,0.9,{"date":1882,"open":209,"high":219,"low":1608,"close":1527,"change":146,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1527},"2025-08-29",-2.09,49800,{"date":1886,"open":1482,"high":276,"low":1072,"close":19,"change":287,"percent_change":380,"volume":928,"transactions":9,"vwap":19},"2025-08-28",{"date":1888,"open":1522,"high":249,"low":1071,"close":1046,"change":389,"percent_change":1889,"volume":1743,"transactions":9,"vwap":1046},"2025-08-27",2.59,{"date":1891,"open":1892,"high":1014,"low":1071,"close":1297,"change":931,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1297},"2025-08-26",8.82,0.79,67400,{"date":1896,"open":201,"high":17,"low":1071,"close":1892,"change":38,"percent_change":1179,"volume":1897,"transactions":9,"vwap":1892},"2025-08-25",103800,{"date":1899,"open":1526,"high":1545,"low":19,"close":1377,"change":697,"percent_change":1206,"volume":1900,"transactions":9,"vwap":1377},"2025-08-22",90900,{"date":1902,"open":19,"high":1002,"low":16,"close":201,"change":1903,"percent_change":1438,"volume":1904,"transactions":9,"vwap":201},"2025-08-21",-0.01,55700,{"date":1906,"open":1060,"high":284,"low":1527,"close":189,"change":1151,"percent_change":1151,"volume":1907,"transactions":9,"vwap":189},"2025-08-20",134100,{"date":1909,"open":1482,"high":334,"low":1059,"close":189,"change":1085,"percent_change":1910,"volume":1911,"transactions":9,"vwap":189},"2025-08-19",-1.38,77600,{"date":1913,"open":1499,"high":1914,"low":1518,"close":1568,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1568},"2025-08-18",10.02,-0.68,-6.75,325200,{"date":1919,"open":303,"high":670,"low":1029,"close":1728,"change":523,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1728},"2025-08-15",3.49,453300,{"date":1923,"open":783,"high":1924,"low":1004,"close":1003,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1003},"2025-08-14",11.87,-0.73,-6.98,506800,{"date":1929,"open":721,"high":727,"low":416,"close":1382,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1382},"2025-08-13",-0.85,-7.52,433700,{"date":1934,"open":727,"high":774,"low":455,"close":807,"change":1151,"percent_change":1151,"volume":1935,"transactions":9,"vwap":807},"2025-08-12",158300,{"date":1937,"open":906,"high":823,"low":947,"close":807,"change":20,"percent_change":1938,"volume":1939,"transactions":9,"vwap":807},"2025-08-11",-2.08,254600,{"date":1941,"open":663,"high":1942,"low":715,"close":1943,"change":908,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-08",11.67,11.55,6.65,232600,{"date":1947,"open":1708,"high":467,"low":588,"close":466,"change":1104,"percent_change":1948,"volume":1949,"transactions":9,"vwap":466},"2025-08-07",7.02,213700,{"date":1951,"open":1637,"high":808,"low":303,"close":359,"change":671,"percent_change":1439,"volume":1952,"transactions":9,"vwap":359},"2025-08-06",209600,{"date":1954,"open":1014,"high":708,"low":1017,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-05",10.26,1.62,18.75,290500,{"date":1960,"open":1275,"high":1522,"low":1200,"close":1123,"change":316,"percent_change":469,"volume":1961,"transactions":9,"vwap":1123},"2025-08-04",46200,{"date":1963,"open":1109,"high":1065,"low":1185,"close":1095,"change":1085,"percent_change":1964,"volume":952,"transactions":9,"vwap":1095},"2025-08-01",-1.48,{"date":1966,"open":198,"high":1022,"low":998,"close":1071,"change":514,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1071},"2025-07-31",-3.4,62200,{"date":1970,"open":1004,"high":1377,"low":200,"close":1046,"change":168,"percent_change":1061,"volume":791,"transactions":9,"vwap":1046},"2025-07-30",{"date":1972,"open":1482,"high":257,"low":1017,"close":1017,"change":1371,"percent_change":1778,"volume":810,"transactions":9,"vwap":1017},"2025-07-29",{"date":1974,"open":230,"high":217,"low":1077,"close":1060,"change":697,"percent_change":1206,"volume":1975,"transactions":9,"vwap":1060},"2025-07-28",45900,{"date":1977,"open":276,"high":1978,"low":1017,"close":276,"change":67,"percent_change":221,"volume":1979,"transactions":9,"vwap":276},"2025-07-25",9.53,91200,{"date":1981,"open":1501,"high":1501,"low":1482,"close":227,"change":146,"percent_change":1982,"volume":1983,"transactions":9,"vwap":227},"2025-07-24",-1.99,32000,{"date":1985,"open":199,"high":1392,"low":227,"close":1500,"change":697,"percent_change":1078,"volume":1986,"transactions":9,"vwap":1500},"2025-07-23",49700,{"date":1988,"open":266,"high":1989,"low":208,"close":293,"change":624,"percent_change":739,"volume":1990,"transactions":9,"vwap":293},"2025-07-22",9.65,69100,{"date":1992,"open":1563,"high":1498,"low":227,"close":266,"change":259,"percent_change":1559,"volume":1993,"transactions":9,"vwap":266},"2025-07-21",130000,{"date":1995,"open":1009,"high":416,"low":1996,"close":1392,"change":833,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1392},"2025-07-18",9.54,-2.71,119000,{"date":2000,"open":752,"high":512,"low":858,"close":344,"change":597,"percent_change":2001,"volume":2002,"transactions":9,"vwap":344},"2025-07-17",-3.2,143300,{"date":2004,"open":1501,"high":630,"low":1501,"close":752,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":752},"2025-07-16",0.64,6.63,143900,{"date":2009,"open":1393,"high":352,"low":1989,"close":218,"change":406,"percent_change":2010,"volume":1595,"transactions":9,"vwap":218},"2025-07-15",-1.73,{"date":2012,"open":577,"high":1646,"low":325,"close":1498,"change":1758,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1498},"2025-07-14",-6.56,167800,{"date":2016,"open":1727,"high":467,"low":560,"close":577,"change":459,"percent_change":2017,"volume":2018,"transactions":9,"vwap":577},"2025-07-11",0.29,80300,{"date":2020,"open":513,"high":2021,"low":874,"close":647,"change":1447,"percent_change":306,"volume":2022,"transactions":9,"vwap":647},"2025-07-10",10.91,107300,{"date":2024,"open":431,"high":941,"low":431,"close":801,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":801},"2025-07-09",0.57,5.64,167300,{"date":2029,"open":333,"high":752,"low":847,"close":333,"change":624,"percent_change":1257,"volume":2030,"transactions":9,"vwap":333},"2025-07-08",64200,{"date":2032,"open":325,"high":388,"low":1022,"close":378,"change":1251,"percent_change":2033,"volume":2034,"transactions":9,"vwap":378},"2025-07-07",3.28,102000,{"date":2036,"open":285,"high":1728,"low":1002,"close":325,"change":589,"percent_change":1055,"volume":2037,"transactions":9,"vwap":325},"2025-07-03",101500,{"date":2039,"open":1728,"high":422,"low":295,"close":1657,"change":370,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1657},"2025-07-02",-0.79,160900,{"date":2043,"open":367,"high":367,"low":294,"close":1728,"change":514,"percent_change":598,"volume":2044,"transactions":9,"vwap":1728},"2025-07-01",136400,{"date":2046,"open":744,"high":708,"low":1914,"close":423,"change":231,"percent_change":52,"volume":2047,"transactions":9,"vwap":423},"2025-06-30",113000,{"date":2049,"open":696,"high":670,"low":342,"close":745,"change":191,"percent_change":2050,"volume":2051,"transactions":9,"vwap":745},"2025-06-27",-1.43,71700,{"date":2053,"open":446,"high":522,"low":560,"close":577,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":577},"2025-06-26",-0.38,-3.49,97400,{"date":2058,"open":814,"high":654,"low":1731,"close":914,"change":231,"percent_change":1111,"volume":2059,"transactions":9,"vwap":914},"2025-06-25",131500,{"date":2061,"open":875,"high":2062,"low":875,"close":551,"change":1585,"percent_change":2063,"volume":2064,"transactions":9,"vwap":551},"2025-06-24",11.14,7.29,106300,{"date":2066,"open":1393,"high":623,"low":218,"close":388,"change":833,"percent_change":2067,"volume":2068,"transactions":9,"vwap":388},"2025-06-23",-2.59,106800,{"date":2070,"open":577,"high":936,"low":377,"close":623,"change":1347,"percent_change":2071,"volume":1359,"transactions":9,"vwap":623},"2025-06-20",1.26,{"date":2073,"open":942,"high":466,"low":447,"close":1739,"change":1276,"percent_change":1778,"volume":2074,"transactions":9,"vwap":1739},"2025-06-18",85200,{"date":2076,"open":1626,"high":1746,"low":1955,"close":632,"change":316,"percent_change":709,"volume":2077,"transactions":9,"vwap":632},"2025-06-17",121700,{"date":2079,"open":341,"high":596,"low":1009,"close":942,"change":579,"percent_change":249,"volume":2080,"transactions":9,"vwap":942},"2025-06-16",226800,{"date":2082,"open":422,"high":1722,"low":230,"close":858,"change":1758,"percent_change":2083,"volume":2084,"transactions":9,"vwap":858},"2025-06-13",-6.57,384900,{"date":2086,"open":914,"high":783,"low":333,"close":696,"change":1915,"percent_change":2087,"volume":2088,"transactions":9,"vwap":696},"2025-06-12",-6.08,198900,{"date":2090,"open":1696,"high":728,"low":2091,"close":1746,"change":425,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1746},"2025-06-11",11.15,0.54,152200,{"date":2095,"open":961,"high":887,"low":1626,"close":596,"change":269,"percent_change":1214,"volume":2096,"transactions":9,"vwap":596},"2025-06-10",106100,{"date":2098,"open":2099,"high":2100,"low":924,"close":961,"change":876,"percent_change":2101,"volume":2102,"transactions":9,"vwap":961},"2025-06-09",12.07,12.09,-5.59,241700,{"date":2104,"open":2091,"high":2105,"low":688,"close":906,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":906},"2025-06-06",12.39,1.22,11.33,336500,{"date":2110,"open":825,"high":2111,"low":1740,"close":567,"change":1758,"percent_change":1759,"volume":2112,"transactions":9,"vwap":567},"2025-06-05",11.98,355300,{"date":2114,"open":640,"high":762,"low":995,"close":1765,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1765},"2025-06-04",1.65,16.82,653900,{"date":2119,"open":1584,"high":369,"low":1059,"close":858,"change":784,"percent_change":2120,"volume":2121,"transactions":9,"vwap":858},"2025-06-03",4.25,116400,{"date":2123,"open":208,"high":208,"low":1532,"close":220,"change":1316,"percent_change":1956,"volume":2124,"transactions":9,"vwap":220},"2025-06-02",92600,{"date":2126,"open":1499,"high":439,"low":1022,"close":189,"change":568,"percent_change":2127,"volume":2128,"transactions":9,"vwap":189},"2025-05-30",-6.37,113700,{"date":2130,"open":1501,"high":285,"low":1052,"close":1394,"change":1067,"percent_change":495,"volume":2131,"transactions":9,"vwap":1394},"2025-05-29",156300,{"date":2133,"open":1579,"high":1996,"low":1532,"close":199,"change":739,"percent_change":920,"volume":2134,"transactions":9,"vwap":199},"2025-05-28",131300,{"date":2136,"open":1327,"high":1003,"low":1031,"close":1477,"change":1333,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1477},"2025-05-27",6.33,291600,{"date":2140,"open":1608,"high":19,"low":1128,"close":1097,"change":956,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1097},"2025-05-23",-3.23,175100,{"date":2144,"open":1090,"high":201,"low":1096,"close":1047,"change":2017,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1047},"2025-05-22",3.34,221500,{"date":2148,"open":1243,"high":1066,"low":1148,"close":1097,"change":1190,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1097},"2025-05-21",2.84,251100,{"date":2152,"open":2153,"high":1327,"low":2153,"close":998,"change":176,"percent_change":2154,"volume":2155,"transactions":9,"vwap":998},"2025-05-20",7.23,13.42,693500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":523,"percent_change":2162,"volume":1605,"transactions":9,"vwap":2161},"2025-05-19",7.03,7.5,6.89,7.45,4.78,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":739,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-16",6.9,7.44,6.81,7.11,3.04,205100,{"date":2172,"open":1164,"high":1164,"low":2173,"close":2165,"change":514,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2165},"2025-05-15",6.7,-4.3,195800,{"date":2177,"open":2178,"high":1129,"low":2179,"close":2180,"change":1104,"percent_change":456,"volume":2181,"transactions":9,"vwap":2180},"2025-05-14",6.88,6.53,7.21,1036000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":697,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-13",6.55,6.64,6.26,6.5,0.62,143200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":317,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-12",6.85,6.86,6.34,6.46,-5.97,164800,{"date":2199,"open":2179,"high":2200,"low":2179,"close":2201,"change":117,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-09",6.98,6.87,4.73,91900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1334,"change":723,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1334},"2025-05-08",6.44,6.66,6.38,2.82,126500,{"date":2212,"open":2213,"high":2187,"low":2214,"close":2208,"change":1303,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-05-07",6.21,6.15,2.74,147200,{"date":2218,"open":1411,"high":2219,"low":1411,"close":2213,"change":1124,"percent_change":551,"volume":2220,"transactions":9,"vwap":2213},"2025-05-06",6.25,366000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1438,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-05",5.63,5.81,5.51,5.6,-1.93,84000,{"date":2230,"open":2226,"high":1025,"low":180,"close":2231,"change":1347,"percent_change":803,"volume":2232,"transactions":9,"vwap":2231},"2025-05-02",5.71,162000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1514,"change":703,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1514},"2025-05-01",5.7,5.85,5.55,-1.24,165700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":709,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-04-30",5.8,5.9,5.45,5.65,-6.15,452200,{"date":2249,"open":2250,"high":2251,"low":2245,"close":2252,"change":406,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-04-29",6.03,6.09,6.02,-2.75,447700,{"date":184,"open":2256,"high":2257,"low":2258,"close":2259,"change":1363,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},6.8,7.3,5.78,6.19,-8.97,3810400]