[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUDC":3,"homepage-market-summary":33,"stock-historical-AUDC":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"AUDC","2026-10-02",{"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},"AudioCodes Ltd","Nasdaq",null,"Common Stock","AudioCodes Ltd provides voice communications solutions for enterprises, contact centers, and service providers, including voice infrastructure, cloud-based platforms, and Voice AI applications. Its AudioCodes Live Platform is a cloud-based service delivery platform that enables provisioning, management, and operation of voice and AI-based communication services, including PSTN connectivity and integration with platforms such as Microsoft Teams, Webex Calling, and Zoom Phone. The company's solutions are organized into three layers: voice infrastructure and devices, cloud-based platforms, and Voice AI applications for contact center and productivity use cases. It also offers management tools such as One Voice Operations Center (OVOC), Device Manager, and AudioCodes Routing Manager (ARM).","981",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.6069,0.4,"Semi-Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":21,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},11.09,11.04,11.28,10.82,10.93,0.16,1.46,151796.017017,2921,11.124,6.95,118065.33965180877,95.6,6878,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,131,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":16,"price":130,"is_up":42},"Energy","XLE",62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},11.5,112972,41234700.252604,20.15,"2025-04-22",[184,185,194,204,214,224,235,243,253,263,272,282,291,298,308,318,327,338,349,357,366,374,382,390,397,408,417,426,435,446,454,463,470,479,488,498,505,513,522,529,535,542,552,561,569,578,588,596,601,608,616,622,631,637,644,649,655,660,664,669,674,679,684,690,694,699,704,709,713,718,726,735,743,748,755,761,767,771,775,781,787,792,796,802,806,811,818,824,827,832,836,841,847,853,862,869,875,884,890,897,904,911,918,924,929,936,939,944,950,956,963,970,973,979,984,988,993,999,1005,1011,1016,1020,1026,1029,1034,1039,1044,1048,1055,1062,1067,1071,1076,1081,1086,1091,1095,1100,1105,1109,1115,1121,1127,1133,1140,1146,1152,1157,1163,1169,1176,1183,1191,1199,1206,1213,1218,1223,1228,1234,1240,1246,1251,1256,1262,1269,1276,1283,1289,1293,1297,1302,1307,1312,1317,1321,1324,1329,1332,1336,1340,1345,1349,1352,1355,1359,1363,1367,1372,1376,1380,1385,1388,1391,1395,1398,1403,1406,1411,1414,1417,1420,1423,1427,1432,1436,1440,1443,1446,1450,1454,1458,1462,1466,1470,1474,1478,1482,1485,1489,1492,1497,1502,1506,1509,1514,1519,1524,1529,1534,1539,1542,1546,1549,1554,1557,1560,1564,1567,1571,1574,1577,1580,1584,1587,1591,1595,1599,1603,1606,1609,1613,1616,1619,1622,1625,1629,1634,1636,1640,1645,1648,1651,1654,1657,1660,1663,1669,1673,1677,1681,1685,1690,1694,1699,1703,1708,1711,1715,1718,1722,1725,1729,1732,1735,1738,1741,1744,1747,1750,1754,1757,1761,1765,1769,1773,1777,1781,1786,1791,1796,1802,1805,1812,1821,1828,1834,1838,1841,1845,1849,1852,1855,1858,1861,1865,1868,1871,1875,1878,1881,1884,1888,1892,1895,1899,1903,1906,1909,1913,1916,1919,1923,1926,1929,1933,1936,1939,1941,1945,1947,1951,1954,1957,1960,1963,1966,1969,1973,1976,1979,1983,1986,1989,1993,1999,2002,2005,2008,2012,2015,2018,2021,2024,2027],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":125,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.67,11.03,10.38,2.34,183419.459623,2710,10.8376,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.79,10.48,10.68,0.08,0.75,101040.732682,2044,10.6944,{"date":205,"open":206,"high":198,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.55,10.3,10.6,0.05,0.47,91796.4623,1615,10.5681,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.59,10.73,10.2701,-0.11,-1.03,157009.019025,2460,10.5301,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",10.57,10.77,10.53,10.66,0.13,1.23,95470.252066,1809,10.6796,{"date":236,"open":237,"high":206,"low":237,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",10.26,0.165,1.59,103843.817016,1802,10.44,{"date":244,"open":245,"high":217,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",10.43,10.33,10.365,-0.045,-0.43,137178.626698,2529,10.5293,{"date":254,"open":255,"high":242,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",10.34,10.25,10.41,-0.04,-0.38,128057.330205,2683,10.352,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":154,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",10.13,10.49,10.45,3.47,125699.207508,2458,10.353,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",10.03,10.1,9.92,0.07,0.7,95061.286165,1869,10.0403,{"date":283,"open":284,"high":285,"low":286,"close":274,"change":209,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",9.98,10.2,9.97,0.5,116683.921161,2362,10.0599,{"date":292,"open":293,"high":274,"low":293,"close":284,"change":230,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",9.8,1.32,82796.227318,2076,9.963,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":24,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",9.64,9.89,9.63,9.85,1.65,92697.386692,1727,9.8014,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":199,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",9.47,9.815,9.46,9.69,0.83,93880.148366,2293,9.6684,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",9.18,9.61,0.58,6.42,69486.989467,1772,9.4922,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",9.6,9.66,9.02,9.03,-0.7,-7.19,117225.819984,2113,9.2975,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",9.88,10.07,9.72,9.73,-0.21,-2.11,58365.94177,1327,9.8366,{"date":350,"open":341,"high":351,"low":343,"close":352,"change":344,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",10.074,9.94,-2.07,109459.055806,2330,9.9517,{"date":358,"open":359,"high":360,"low":276,"close":361,"change":24,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",10.02,10.17,10.15,1.6,98135.571639,2013,10.1018,{"date":367,"open":360,"high":246,"low":286,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",9.99,-0.095,-0.94,84928.214031,2207,10.0898,{"date":375,"open":359,"high":265,"low":352,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",10.085,0.095,0.95,69946.35786,1659,10.0373,{"date":383,"open":384,"high":359,"low":385,"close":368,"change":115,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",10,9.75,-0.1,110628.234342,2092,9.9145,{"date":391,"open":384,"high":392,"low":384,"close":384,"change":258,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",10.175,-0.4,78475.052848,1602,10.0629,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",10.22,10.2325,9.91,10.04,-0.18,-1.76,69809.62468,1437,10.0554,{"date":409,"open":410,"high":411,"low":410,"close":399,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",10.12,10.32,0.18,1.79,122341.86575,1390,10.2163,{"date":418,"open":419,"high":420,"low":421,"close":402,"change":422,"percent_change":190,"volume":423,"transactions":424,"vwap":425},"2026-08-26",9.82,10.08,9.77,0.23,121682.93,1922,9.9538,{"date":427,"open":313,"high":276,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",9.68,9.81,0.19,1.98,98964.132076,2398,9.7898,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",9.51,9.65,9.425,9.62,0.02,0.21,138328.10403,2463,9.5445,{"date":447,"open":330,"high":330,"low":448,"close":329,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",9.54,0.03,0.31,77207.50198,1365,9.6097,{"date":455,"open":302,"high":456,"low":457,"close":458,"change":219,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",9.665,9.49,9.57,-1.14,79651.564495,1901,9.5807,{"date":464,"open":385,"high":301,"low":448,"close":428,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",-0.13,-1.33,160095.451729,2383,9.709,{"date":471,"open":472,"high":473,"low":429,"close":429,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",10.01,10.11,-0.33,-3.25,151745.412854,2046,9.9437,{"date":480,"open":481,"high":481,"low":274,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",10.42,10.14,-0.23,-2.22,157988.82018,2848,10.1783,{"date":489,"open":246,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",10.46,10.2283,10.37,0.1,0.97,129818.323036,1821,10.3509,{"date":499,"open":473,"high":247,"low":473,"close":500,"change":24,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",10.27,1.58,100047.580765,2174,10.2768,{"date":506,"open":507,"high":490,"low":508,"close":473,"change":24,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",9.9,9.87,1.61,159083.311684,2932,10.1276,{"date":514,"open":472,"high":359,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",9.825,9.95,-0.05,-0.5,93989.617165,2438,9.9292,{"date":523,"open":301,"high":265,"low":524,"close":384,"change":110,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",9.805,0.6,145132.445238,2392,10.0032,{"date":530,"open":376,"high":376,"low":508,"close":352,"change":531,"percent_change":16,"volume":532,"transactions":533,"vwap":534},"2026-08-07",0.04,75283.510288,1599,9.9738,{"date":536,"open":293,"high":410,"low":537,"close":507,"change":441,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",9.78,0.2,115477.575487,2440,9.9524,{"date":543,"open":544,"high":545,"low":546,"close":340,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",10.095,10.35,9.5,-0.16,-1.59,160265.442671,2741,9.8628,{"date":553,"open":554,"high":555,"low":554,"close":402,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",9.67,10.86,0.24,2.45,334254.598228,5578,10.4331,{"date":562,"open":302,"high":419,"low":563,"close":293,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",9.53,0.22,2.3,94722.504094,2165,9.7225,{"date":570,"open":571,"high":330,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",9.36,9.58,0.33,3.57,85550.671006,1532,9.5733,{"date":579,"open":580,"high":310,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",9.4,9.06,9.25,-0.14,-1.49,133908.54527,4889,9.2082,{"date":589,"open":537,"high":303,"low":590,"close":591,"change":259,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",9.29,9.39,-3.89,90296.057409,2400,9.5245,{"date":597,"open":343,"high":419,"low":554,"close":421,"change":115,"percent_change":386,"volume":598,"transactions":599,"vwap":600},"2026-07-28",82311.568397,1595,9.7604,{"date":602,"open":603,"high":311,"low":603,"close":537,"change":538,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",9.59,2.09,80646.970435,1509,9.7241,{"date":609,"open":438,"high":610,"low":611,"close":572,"change":209,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",9.745,9.52,0.52,91543.844915,1972,9.6255,{"date":617,"open":580,"high":458,"low":618,"close":563,"change":619,"percent_change":378,"volume":620,"transactions":621,"vwap":457},"2026-07-23",9.38,0.09,74556.33734,2011,{"date":623,"open":624,"high":293,"low":580,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",9.76,9.44,-0.37,-3.77,70836.457347,1862,9.5767,{"date":632,"open":330,"high":419,"low":330,"close":429,"change":442,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",2.19,83754.465539,1818,9.7215,{"date":638,"open":342,"high":303,"low":329,"close":329,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",-0.15,-1.54,87823.886927,1765,9.6998,{"date":645,"open":646,"high":647,"low":321,"close":385,"change":441,"percent_change":442,"volume":648,"transactions":9,"vwap":385},"2026-07-17",9.7,9.83,73400,{"date":650,"open":343,"high":651,"low":321,"close":343,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":343},"2026-07-16",9.84,-0.06,-0.61,99800,{"date":656,"open":274,"high":265,"low":343,"close":657,"change":403,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-15",9.79,-1.81,71200,{"date":661,"open":360,"high":285,"low":507,"close":286,"change":344,"percent_change":662,"volume":663,"transactions":9,"vwap":286},"2026-07-14",-2.06,108400,{"date":665,"open":359,"high":246,"low":359,"close":666,"change":667,"percent_change":493,"volume":668,"transactions":9,"vwap":666},"2026-07-13",10.18,0.01,127500,{"date":670,"open":384,"high":671,"low":286,"close":360,"change":230,"percent_change":672,"volume":673,"transactions":9,"vwap":360},"2026-07-10",10.19,1.29,82000,{"date":675,"open":438,"high":341,"low":329,"close":402,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":402},"2026-07-09",0.43,4.47,135500,{"date":680,"open":681,"high":330,"low":682,"close":321,"change":441,"percent_change":442,"volume":683,"transactions":9,"vwap":321},"2026-07-08",9.45,9.43,101600,{"date":685,"open":428,"high":385,"low":686,"close":603,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":603},"2026-07-07",9.56,-0.09,-0.93,99100,{"date":691,"open":342,"high":301,"low":330,"close":428,"change":258,"percent_change":692,"volume":693,"transactions":9,"vwap":428},"2026-07-06",-0.41,99600,{"date":695,"open":401,"high":402,"low":646,"close":342,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":342},"2026-07-02",-0.19,-1.92,92600,{"date":700,"open":701,"high":368,"low":343,"close":401,"change":422,"percent_change":702,"volume":703,"transactions":9,"vwap":401},"2026-07-01",9.74,2.38,88500,{"date":705,"open":682,"high":657,"low":706,"close":428,"change":564,"percent_change":707,"volume":708,"transactions":9,"vwap":428},"2026-06-30",9.41,2.33,129300,{"date":710,"open":706,"high":563,"low":711,"close":312,"change":277,"percent_change":200,"volume":712,"transactions":9,"vwap":312},"2026-06-29",9.33,108100,{"date":714,"open":715,"high":591,"low":715,"close":591,"change":149,"percent_change":716,"volume":717,"transactions":9,"vwap":591},"2026-06-26",8.9,4.22,110500,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":219,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-25",9.17,9.24,8.96,9.01,-1.21,104600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-24",9.15,9.22,9.04,9.12,-0.02,-0.22,105700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":199,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-23",8.91,9.16,8.89,9.14,0.88,139000,{"date":744,"open":581,"high":745,"low":331,"close":581,"change":517,"percent_change":746,"volume":747,"transactions":9,"vwap":581},"2026-06-22",9.27,-0.55,112400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":619,"percent_change":49,"volume":754,"transactions":9,"vwap":753},"2026-06-18",9.13,9.21,8.92,9.11,112900,{"date":756,"open":711,"high":757,"low":331,"close":331,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":331},"2026-06-17",9.37,-0.34,-3.63,93700,{"date":762,"open":603,"high":646,"low":763,"close":571,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":571},"2026-06-16",9.32,-0.3,-3.11,81300,{"date":768,"open":507,"high":284,"low":440,"close":330,"change":639,"percent_change":769,"volume":770,"transactions":9,"vwap":330},"2026-06-15",-1.53,175300,{"date":772,"open":458,"high":237,"low":773,"close":429,"change":144,"percent_change":91,"volume":774,"transactions":9,"vwap":429},"2026-06-12",9.55,225500,{"date":776,"open":777,"high":457,"low":778,"close":457,"change":619,"percent_change":779,"volume":780,"transactions":9,"vwap":457},"2026-06-11",9.42,9.19,0.96,158900,{"date":782,"open":757,"high":458,"low":783,"close":580,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":580},"2026-06-10",9.35,-0.12,-1.26,128000,{"date":788,"open":313,"high":624,"low":711,"close":611,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":611},"2026-06-09",-0.25,-2.56,100300,{"date":793,"open":300,"high":293,"low":300,"close":421,"change":24,"percent_change":794,"volume":795,"transactions":9,"vwap":421},"2026-06-08",1.66,96700,{"date":797,"open":798,"high":798,"low":563,"close":321,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":321},"2026-06-05",10.09,-0.56,-5.51,85500,{"date":803,"open":401,"high":671,"low":507,"close":360,"change":804,"percent_change":63,"volume":805,"transactions":9,"vwap":360},"2026-06-04",0.12,68300,{"date":807,"open":808,"high":410,"low":301,"close":808,"change":386,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-03",10.05,-0.99,128800,{"date":812,"open":384,"high":813,"low":814,"close":361,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":361},"2026-06-02",10.23,9.96,-0.03,-0.29,167300,{"date":819,"open":820,"high":500,"low":646,"close":666,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":666},"2026-06-01",9.71,0.34,3.46,168300,{"date":825,"open":820,"high":507,"low":428,"close":651,"change":230,"percent_change":85,"volume":826,"transactions":9,"vwap":651},"2026-05-29",134400,{"date":828,"open":711,"high":657,"low":590,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-05-28",0.29,3.08,181400,{"date":833,"open":738,"high":625,"low":740,"close":777,"change":821,"percent_change":834,"volume":835,"transactions":9,"vwap":777},"2026-05-27",3.74,144000,{"date":837,"open":730,"high":745,"low":332,"close":838,"change":258,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-26",9.08,-0.44,192500,{"date":842,"open":843,"high":740,"low":844,"close":731,"change":149,"percent_change":845,"volume":846,"transactions":9,"vwap":731},"2026-05-22",8.74,8.66,4.35,122600,{"date":848,"open":849,"high":843,"low":850,"close":843,"change":125,"percent_change":851,"volume":852,"transactions":9,"vwap":843},"2026-05-21",8.4,8.34,2.94,77000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-20",8.08,8.57,8.07,8.49,0.41,5.07,99500,{"date":863,"open":864,"high":865,"low":866,"close":855,"change":784,"percent_change":867,"volume":868,"transactions":9,"vwap":855},"2026-05-19",8.11,8.24,8.04,-1.46,70000,{"date":870,"open":871,"high":872,"low":866,"close":871,"change":209,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-18",8.2,8.26,0.61,96800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-15",8.39,8.43,8.12,8.15,-0.28,-3.32,75600,{"date":885,"open":886,"high":887,"low":877,"close":878,"change":732,"percent_change":888,"volume":889,"transactions":9,"vwap":878},"2026-05-14",8.47,8.56,-0.24,29400,{"date":891,"open":878,"high":892,"low":893,"close":894,"change":815,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-13",8.53,8.31,8.45,-0.35,83900,{"date":898,"open":899,"high":892,"low":900,"close":901,"change":639,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-12",8.44,8.35,8.48,-1.74,70600,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":442,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-11",8.36,8.64,8.63,2.49,88900,{"date":912,"open":849,"high":913,"low":914,"close":915,"change":277,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-08",8.46,8.23,8.42,0.84,66500,{"date":919,"open":920,"high":921,"low":922,"close":900,"change":696,"percent_change":484,"volume":923,"transactions":9,"vwap":900},"2026-05-07",8.54,8.59,8.13,232100,{"date":925,"open":926,"high":907,"low":927,"close":920,"change":449,"percent_change":154,"volume":928,"transactions":9,"vwap":920},"2026-05-06",8.52,8.33,115900,{"date":930,"open":931,"high":931,"low":880,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-05",8.86,8.51,-1.63,-16.07,486400,{"date":937,"open":473,"high":492,"low":472,"close":482,"change":815,"percent_change":816,"volume":938,"transactions":9,"vwap":482},"2026-05-04",176000,{"date":940,"open":682,"high":941,"low":580,"close":360,"change":942,"percent_change":647,"volume":943,"transactions":9,"vwap":360},"2026-05-01",10.39,0.91,376000,{"date":945,"open":931,"high":783,"low":931,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-30",9.26,0.46,5.23,230200,{"date":951,"open":844,"high":952,"low":887,"close":953,"change":209,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-29",8.83,8.8,0.57,38800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":784,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-28",8.79,8.67,8.75,-1.35,40300,{"date":964,"open":965,"high":722,"low":966,"close":967,"change":547,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-27",8.93,8.78,8.87,-1.77,63300,{"date":971,"open":740,"high":740,"low":737,"close":332,"change":258,"percent_change":839,"volume":972,"transactions":9,"vwap":332},"2026-04-24",25900,{"date":974,"open":580,"high":706,"low":581,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-23",9.07,-0.36,-3.82,55400,{"date":980,"open":546,"high":329,"low":591,"close":682,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":682},"2026-04-22",-0.07,-0.74,65200,{"date":985,"open":591,"high":773,"low":711,"close":546,"change":430,"percent_change":986,"volume":987,"transactions":9,"vwap":546},"2026-04-21",2.04,76300,{"date":989,"open":750,"high":591,"low":581,"close":990,"change":442,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-20",9.31,2.31,201900,{"date":994,"open":737,"high":731,"low":995,"close":996,"change":430,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-17",8.88,9.1,2.13,63900,{"date":1000,"open":715,"high":1001,"low":1002,"close":737,"change":209,"percent_change":1003,"volume":1004,"transactions":9,"vwap":737},"2026-04-16",8.97,8.85,0.56,55900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":931,"change":230,"percent_change":1009,"volume":1010,"transactions":9,"vwap":931},"2026-04-15",8.71,8.95,1.49,72400,{"date":1012,"open":1002,"high":967,"low":907,"close":1013,"change":639,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-14",8.73,-1.69,49200,{"date":1017,"open":843,"high":965,"low":1018,"close":995,"change":619,"percent_change":92,"volume":1019,"transactions":9,"vwap":995},"2026-04-13",8.69,62600,{"date":1021,"open":581,"high":996,"low":1022,"close":958,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":958},"2026-04-10",8.76,-0.27,-2.98,79000,{"date":1027,"open":332,"high":731,"low":1008,"close":581,"change":115,"percent_change":219,"volume":1028,"transactions":9,"vwap":581},"2026-04-09",68200,{"date":1030,"open":582,"high":1031,"low":730,"close":975,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":975},"2026-04-08",9.3,0,109500,{"date":1035,"open":1036,"high":838,"low":1036,"close":975,"change":442,"percent_change":1037,"volume":1038,"transactions":9,"vwap":975},"2026-04-07",8.84,2.37,58200,{"date":1040,"open":960,"high":715,"low":843,"close":931,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":931},"2026-04-06",0.15,1.72,68100,{"date":1045,"open":932,"high":966,"low":900,"close":1007,"change":619,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1007},"2026-04-02",1.04,48600,{"date":1049,"open":1050,"high":1051,"low":901,"close":1052,"change":442,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-01",8.5,8.72,8.62,2.5,53400,{"date":1056,"open":1057,"high":901,"low":1058,"close":1059,"change":804,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-31",8.29,8.27,8.41,1.45,105800,{"date":1063,"open":1064,"high":894,"low":872,"close":1057,"change":258,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1057},"2026-03-30",8.32,-0.48,93300,{"date":1068,"open":886,"high":892,"low":1057,"close":927,"change":344,"percent_change":1069,"volume":1070,"transactions":9,"vwap":927},"2026-03-27",-2.46,39000,{"date":1072,"open":887,"high":1073,"low":892,"close":920,"change":465,"percent_change":1074,"volume":1075,"transactions":9,"vwap":920},"2026-03-26",8.77,-1.5,81900,{"date":1077,"open":921,"high":1013,"low":1078,"close":959,"change":24,"percent_change":1079,"volume":1080,"transactions":9,"vwap":959},"2026-03-25",8.55,1.88,67300,{"date":1082,"open":915,"high":1083,"low":1084,"close":932,"change":115,"percent_change":784,"volume":1085,"transactions":9,"vwap":932},"2026-03-24",8.6,8.38,91000,{"date":1087,"open":900,"high":1088,"low":850,"close":926,"change":430,"percent_change":1089,"volume":1090,"transactions":9,"vwap":926},"2026-03-23",8.58,2.28,93500,{"date":1092,"open":913,"high":913,"low":865,"close":927,"change":583,"percent_change":1093,"volume":1094,"transactions":9,"vwap":927},"2026-03-20",-1.65,116000,{"date":1096,"open":872,"high":892,"low":872,"close":886,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":886},"2026-03-19",0.14,1.68,111000,{"date":1101,"open":932,"high":1102,"low":927,"close":927,"change":403,"percent_change":1103,"volume":1104,"transactions":9,"vwap":927},"2026-03-18",8.61,-2.12,90300,{"date":1106,"open":1059,"high":908,"low":1059,"close":932,"change":1097,"percent_change":1107,"volume":1108,"transactions":9,"vwap":932},"2026-03-17",1.67,110900,{"date":1110,"open":1111,"high":858,"low":1111,"close":1112,"change":24,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-16",8.22,8.37,1.95,127900,{"date":1116,"open":1117,"high":1064,"low":864,"close":1118,"change":449,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-13",8.16,8.21,0.37,119000,{"date":1122,"open":1123,"high":914,"low":1124,"close":1125,"change":441,"percent_change":125,"volume":1126,"transactions":9,"vwap":1125},"2026-03-12",8.09,8.05,8.18,107500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1117,"change":412,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1117},"2026-03-11",7.96,8.19,2.26,91800,{"date":1134,"open":1135,"high":866,"low":1136,"close":1137,"change":110,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-10",7.93,7.9,7.98,0.76,92500,{"date":1141,"open":1142,"high":922,"low":1143,"close":1144,"change":583,"percent_change":902,"volume":1145,"transactions":9,"vwap":1144},"2026-03-09",7.88,7.81,7.92,166300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":277,"percent_change":741,"volume":1151,"transactions":9,"vwap":1149},"2026-03-06",7.91,8.06,7.82,81200,{"date":1153,"open":1154,"high":1117,"low":1154,"close":1155,"change":449,"percent_change":149,"volume":1156,"transactions":9,"vwap":1155},"2026-03-05",7.89,7.99,144600,{"date":1158,"open":1159,"high":1137,"low":1160,"close":1129,"change":573,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1129},"2026-03-04",7.73,7.7,4.33,119600,{"date":1164,"open":1165,"high":1160,"low":1165,"close":1166,"change":199,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-03",7.4,7.63,1.06,192300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":859,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-02",7.15,7.6,7.55,5.74,249500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":258,"percent_change":799,"volume":1182,"transactions":9,"vwap":1181},"2026-02-27",7.1,7.19,7,7.14,131800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":652,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-26",7.23,7.3,7.09,7.18,-0.83,163800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":817,"transactions":9,"vwap":1196},"2026-02-25",7.26,7.38,7.22,7.24,-0.08,-1.09,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":442,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-24",7.04,7.52,7.32,2.95,189000,{"date":1207,"open":1208,"high":1193,"low":1209,"close":1210,"change":465,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-23",7.12,7.05,7.11,-1.8,183200,{"date":1214,"open":1187,"high":1215,"low":1187,"close":1196,"change":517,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1196},"2026-02-20",7.48,-0.69,148600,{"date":1219,"open":1209,"high":1203,"low":1209,"close":1220,"change":1097,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-19",7.29,1.96,230300,{"date":1224,"open":1225,"high":1185,"low":29,"close":1171,"change":804,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1171},"2026-02-18",6.99,1.71,237900,{"date":1229,"open":1230,"high":1188,"low":1225,"close":1231,"change":764,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-17",7.08,7.03,-4.09,319700,{"date":1235,"open":1193,"high":1215,"low":1236,"close":1237,"change":493,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-13",7.25,7.33,1.38,97700,{"date":1241,"open":1166,"high":1242,"low":1243,"close":1185,"change":518,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1185},"2026-02-12",7.68,7.2,-6.47,530500,{"date":1247,"open":1160,"high":1248,"low":1249,"close":1159,"change":1032,"percent_change":1032,"volume":1250,"transactions":9,"vwap":1159},"2026-02-11",7.74,7.43,190800,{"date":1252,"open":1253,"high":1144,"low":1160,"close":1159,"change":981,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1159},"2026-02-10",7.77,-0.9,194500,{"date":1257,"open":1258,"high":1259,"low":1173,"close":1260,"change":24,"percent_change":604,"volume":1261,"transactions":9,"vwap":1260},"2026-02-09",7.57,7.87,7.8,225800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":412,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-06",7.42,7.72,7.64,2.41,205500,{"date":1270,"open":1271,"high":1172,"low":1272,"close":1273,"change":517,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-05",7.45,7.35,7.46,-0.67,279600,{"date":1277,"open":1278,"high":1279,"low":1195,"close":1280,"change":24,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-04",7.34,7.56,7.51,2.18,478000,{"date":1284,"open":855,"high":1285,"low":1203,"close":1272,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1272},"2026-02-03",8.1,-1.17,-13.73,313700,{"date":1290,"open":878,"high":959,"low":1059,"close":926,"change":1291,"percent_change":986,"volume":1292,"transactions":9,"vwap":926},"2026-02-02",0.17,150800,{"date":1294,"open":894,"high":892,"low":1058,"close":900,"change":386,"percent_change":1295,"volume":1296,"transactions":9,"vwap":900},"2026-01-30",-1.18,61000,{"date":1298,"open":1088,"high":921,"low":871,"close":894,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":894},"2026-01-29",-0.2,-2.31,122300,{"date":1303,"open":960,"high":931,"low":1052,"close":1304,"change":639,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-28",8.65,-1.7,77700,{"date":1308,"open":1309,"high":953,"low":1052,"close":953,"change":1291,"percent_change":1310,"volume":1311,"transactions":9,"vwap":953},"2026-01-27",8.68,1.97,76800,{"date":1313,"open":877,"high":908,"low":1084,"close":908,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":908},"2026-01-26",0.3,3.6,142500,{"date":1318,"open":899,"high":899,"low":1118,"close":927,"change":652,"percent_change":1319,"volume":1320,"transactions":9,"vwap":927},"2026-01-23",-0.72,59000,{"date":1322,"open":900,"high":899,"low":850,"close":877,"change":412,"percent_change":633,"volume":1323,"transactions":9,"vwap":877},"2026-01-22",76600,{"date":1325,"open":1326,"high":900,"low":922,"close":1118,"change":465,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1118},"2026-01-21",8.3,-1.56,168400,{"date":1330,"open":1118,"high":1050,"low":871,"close":850,"change":732,"percent_change":888,"volume":1331,"transactions":9,"vwap":850},"2026-01-20",222500,{"date":1333,"open":1304,"high":1304,"low":927,"close":906,"change":816,"percent_change":1334,"volume":1335,"transactions":9,"vwap":906},"2026-01-16",-3.35,75400,{"date":1337,"open":1007,"high":953,"low":1052,"close":1304,"change":258,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1304},"2026-01-15",-0.46,86400,{"date":1341,"open":1036,"high":1342,"low":907,"close":1018,"change":465,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1018},"2026-01-14",8.94,-1.47,84000,{"date":1346,"open":953,"high":737,"low":953,"close":1347,"change":115,"percent_change":219,"volume":1348,"transactions":9,"vwap":1347},"2026-01-13",8.82,77800,{"date":1350,"open":958,"high":739,"low":1007,"close":952,"change":732,"percent_change":483,"volume":1351,"transactions":9,"vwap":952},"2026-01-12",61600,{"date":1353,"open":931,"high":1008,"low":1073,"close":1002,"change":115,"percent_change":219,"volume":1354,"transactions":9,"vwap":1002},"2026-01-09",55500,{"date":1356,"open":331,"high":331,"low":966,"close":931,"change":733,"percent_change":1357,"volume":1358,"transactions":9,"vwap":931},"2026-01-08",-2.42,61900,{"date":1360,"open":1361,"high":751,"low":722,"close":838,"change":441,"percent_change":564,"volume":1362,"transactions":9,"vwap":838},"2026-01-07",9.09,113500,{"date":1364,"open":1008,"high":731,"low":737,"close":581,"change":199,"percent_change":1365,"volume":1366,"transactions":9,"vwap":581},"2026-01-06",0.89,79200,{"date":1368,"open":1347,"high":975,"low":1347,"close":1369,"change":556,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-05",8.98,2.75,89000,{"date":1373,"open":843,"high":931,"low":959,"close":843,"change":667,"percent_change":1374,"volume":1375,"transactions":9,"vwap":843},"2026-01-02",0.11,54400,{"date":1377,"open":1013,"high":1036,"low":1378,"close":1013,"change":732,"percent_change":483,"volume":1379,"transactions":9,"vwap":1013},"2025-12-31",8.7,58100,{"date":1381,"open":1382,"high":1347,"low":1007,"close":960,"change":687,"percent_change":1383,"volume":1384,"transactions":9,"vwap":960},"2025-12-30",8.81,-1.02,47800,{"date":1386,"open":1073,"high":1342,"low":1073,"close":1036,"change":1197,"percent_change":1254,"volume":1387,"transactions":9,"vwap":1036},"2025-12-29",58700,{"date":1389,"open":995,"high":722,"low":966,"close":752,"change":115,"percent_change":219,"volume":1390,"transactions":9,"vwap":752},"2025-12-26",68600,{"date":1392,"open":715,"high":1342,"low":1036,"close":965,"change":110,"percent_change":1393,"volume":1394,"transactions":9,"vwap":965},"2025-12-24",0.68,41500,{"date":1396,"open":953,"high":752,"low":958,"close":967,"change":517,"percent_change":799,"volume":1397,"transactions":9,"vwap":967},"2025-12-23",65700,{"date":1399,"open":723,"high":740,"low":752,"close":752,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":752},"2025-12-22",-0.17,-1.87,112700,{"date":1404,"open":581,"high":320,"low":581,"close":1361,"change":1032,"percent_change":1032,"volume":1405,"transactions":9,"vwap":1361},"2025-12-19",82800,{"date":1407,"open":331,"high":1408,"low":331,"close":1361,"change":538,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1361},"2025-12-18",9.2,2.25,54000,{"date":1412,"open":1001,"high":753,"low":995,"close":739,"change":784,"percent_change":466,"volume":1413,"transactions":9,"vwap":739},"2025-12-17",107600,{"date":1415,"open":958,"high":1361,"low":958,"close":723,"change":1097,"percent_change":501,"volume":1416,"transactions":9,"vwap":723},"2025-12-16",111500,{"date":1418,"open":838,"high":740,"low":1036,"close":967,"change":344,"percent_change":1300,"volume":1419,"transactions":9,"vwap":967},"2025-12-15",146700,{"date":1421,"open":729,"high":729,"low":331,"close":838,"change":1197,"percent_change":1422,"volume":1038,"transactions":9,"vwap":838},"2025-12-12",-0.87,{"date":1424,"open":751,"high":946,"low":975,"close":738,"change":652,"percent_change":1425,"volume":1426,"transactions":9,"vwap":738},"2025-12-11",-0.65,97900,{"date":1428,"open":1429,"high":745,"low":965,"close":729,"change":619,"percent_change":1430,"volume":1431,"transactions":9,"vwap":729},"2025-12-10",9,0.99,105600,{"date":1433,"open":995,"high":711,"low":995,"close":750,"change":422,"percent_change":1434,"volume":1435,"transactions":9,"vwap":750},"2025-12-09",2.58,106300,{"date":1437,"open":1007,"high":838,"low":1378,"close":715,"change":564,"percent_change":1438,"volume":1439,"transactions":9,"vwap":715},"2025-12-08",2.53,85100,{"date":1441,"open":887,"high":1073,"low":887,"close":1309,"change":110,"percent_change":278,"volume":1442,"transactions":9,"vwap":1309},"2025-12-05",79900,{"date":1444,"open":1018,"high":843,"low":1078,"close":1052,"change":258,"percent_change":1338,"volume":1445,"transactions":9,"vwap":1052},"2025-12-04",108700,{"date":1447,"open":1078,"high":1378,"low":1078,"close":844,"change":199,"percent_change":1448,"volume":1449,"transactions":9,"vwap":844},"2025-12-03",0.93,70800,{"date":1451,"open":921,"high":1018,"low":1078,"close":1088,"change":517,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1088},"2025-12-02",-0.58,156800,{"date":1455,"open":1051,"high":1002,"low":1052,"close":908,"change":626,"percent_change":1456,"volume":1457,"transactions":9,"vwap":908},"2025-12-01",-4.11,140100,{"date":1459,"open":967,"high":730,"low":1347,"close":1429,"change":1374,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1429},"2025-11-28",1.24,44500,{"date":1463,"open":1022,"high":1369,"low":1013,"close":739,"change":564,"percent_change":1464,"volume":1465,"transactions":9,"vwap":739},"2025-11-26",2.54,140600,{"date":1467,"open":1304,"high":960,"low":921,"close":959,"change":1197,"percent_change":1468,"volume":1469,"transactions":9,"vwap":959},"2025-11-25",-0.91,277700,{"date":1471,"open":1309,"high":1036,"low":1309,"close":960,"change":199,"percent_change":1472,"volume":1473,"transactions":9,"vwap":960},"2025-11-24",0.92,123800,{"date":1475,"open":932,"high":958,"low":894,"close":959,"change":442,"percent_change":1476,"volume":1477,"transactions":9,"vwap":959},"2025-11-21",2.48,139600,{"date":1479,"open":958,"high":1008,"low":899,"close":913,"change":764,"percent_change":1480,"volume":1481,"transactions":9,"vwap":913},"2025-11-20",-3.42,169100,{"date":1483,"open":952,"high":838,"low":1007,"close":1022,"change":465,"percent_change":867,"volume":1484,"transactions":9,"vwap":1022},"2025-11-19",118200,{"date":1486,"open":752,"high":332,"low":1036,"close":739,"change":888,"percent_change":1487,"volume":1488,"transactions":9,"vwap":739},"2025-11-18",-2.63,118700,{"date":1490,"open":1408,"high":763,"low":581,"close":750,"change":639,"percent_change":1491,"volume":1371,"transactions":9,"vwap":750},"2025-11-17",-1.62,{"date":1493,"open":729,"high":711,"low":738,"close":1494,"change":386,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-14",9.28,-1.07,92000,{"date":1498,"open":313,"high":421,"low":1031,"close":618,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":618},"2025-11-13",-0.39,-3.99,72000,{"date":1503,"open":682,"high":303,"low":706,"close":421,"change":573,"percent_change":1504,"volume":1505,"transactions":9,"vwap":421},"2025-11-12",3.5,249400,{"date":1507,"open":580,"high":686,"low":946,"close":625,"change":386,"percent_change":1508,"volume":1477,"transactions":9,"vwap":625},"2025-11-11",-1.05,{"date":1510,"open":681,"high":330,"low":711,"close":448,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":448},"2025-11-10",0.26,2.8,182300,{"date":1515,"open":1516,"high":591,"low":331,"close":1494,"change":209,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1494},"2025-11-07",9.23,0.54,123400,{"date":1520,"open":421,"high":421,"low":740,"close":1516,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1516},"2025-11-06",-0.45,-4.65,221000,{"date":1525,"open":312,"high":385,"low":763,"close":428,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":428},"2025-11-05",0.36,3.86,244400,{"date":1530,"open":572,"high":1531,"low":720,"close":763,"change":56,"percent_change":1532,"volume":1533,"transactions":9,"vwap":763},"2025-11-04",9.93,5.55,378500,{"date":1535,"open":1536,"high":1536,"low":952,"close":952,"change":386,"percent_change":1537,"volume":1538,"transactions":9,"vwap":952},"2025-11-03",8.99,-1.12,52600,{"date":1540,"open":1002,"high":332,"low":1002,"close":965,"change":619,"percent_change":92,"volume":1541,"transactions":9,"vwap":965},"2025-10-31",35600,{"date":1543,"open":737,"high":1369,"low":952,"close":1036,"change":465,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1036},"2025-10-30",-1.45,39100,{"date":1547,"open":1429,"high":731,"low":715,"close":1001,"change":441,"percent_change":564,"volume":1548,"transactions":9,"vwap":1001},"2025-10-29",124800,{"date":1550,"open":723,"high":1551,"low":965,"close":1008,"change":386,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1008},"2025-10-28",9.05,-1.1,72200,{"date":1555,"open":1551,"high":1408,"low":332,"close":1551,"change":1032,"percent_change":1032,"volume":1556,"transactions":9,"vwap":1551},"2025-10-27",92400,{"date":1558,"open":838,"high":320,"low":730,"close":1551,"change":441,"percent_change":564,"volume":1559,"transactions":9,"vwap":1551},"2025-10-24",43900,{"date":1561,"open":931,"high":838,"low":931,"close":332,"change":493,"percent_change":1562,"volume":1563,"transactions":9,"vwap":332},"2025-10-23",1.12,40600,{"date":1565,"open":975,"high":1361,"low":952,"close":965,"change":547,"percent_change":404,"volume":1566,"transactions":9,"vwap":965},"2025-10-22",43000,{"date":1568,"open":1551,"high":582,"low":1551,"close":1361,"change":652,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1361},"2025-10-21",-0.66,72900,{"date":1572,"open":778,"high":946,"low":753,"close":728,"change":667,"percent_change":1374,"volume":1573,"transactions":9,"vwap":728},"2025-10-20",62500,{"date":1575,"open":729,"high":777,"low":975,"close":740,"change":1400,"percent_change":1576,"volume":852,"transactions":9,"vwap":740},"2025-10-17",-1.83,{"date":1578,"open":437,"high":437,"low":1408,"close":990,"change":639,"percent_change":548,"volume":1579,"transactions":9,"vwap":990},"2025-10-16",103000,{"date":1581,"open":773,"high":554,"low":618,"close":312,"change":517,"percent_change":1582,"volume":1583,"transactions":9,"vwap":312},"2025-10-15",-0.53,89900,{"date":1585,"open":590,"high":563,"low":590,"close":437,"change":619,"percent_change":779,"volume":1586,"transactions":9,"vwap":437},"2025-10-14",52900,{"date":1588,"open":777,"high":773,"low":591,"close":777,"change":230,"percent_change":1589,"volume":1590,"transactions":9,"vwap":777},"2025-10-13",1.4,83300,{"date":1592,"open":343,"high":343,"low":1516,"close":590,"change":1499,"percent_change":1593,"volume":1594,"transactions":9,"vwap":590},"2025-10-10",-4.03,109000,{"date":1596,"open":419,"high":340,"low":440,"close":428,"change":1197,"percent_change":1597,"volume":1598,"transactions":9,"vwap":428},"2025-10-09",-0.82,60800,{"date":1600,"open":300,"high":303,"low":603,"close":624,"change":230,"percent_change":1601,"volume":1602,"transactions":9,"vwap":624},"2025-10-08",1.35,87700,{"date":1604,"open":293,"high":507,"low":321,"close":302,"change":465,"percent_change":466,"volume":1605,"transactions":9,"vwap":302},"2025-10-07",105100,{"date":1607,"open":820,"high":303,"low":646,"close":624,"change":804,"percent_change":1460,"volume":1608,"transactions":9,"vwap":624},"2025-10-06",88700,{"date":1610,"open":624,"high":1611,"low":440,"close":300,"change":1197,"percent_change":1597,"volume":1612,"transactions":9,"vwap":300},"2025-10-03",9.86,126700,{"date":1614,"open":419,"high":419,"low":438,"close":342,"change":732,"percent_change":344,"volume":1615,"transactions":9,"vwap":342},"2025-10-02",90900,{"date":1617,"open":773,"high":624,"low":773,"close":701,"change":564,"percent_change":991,"volume":1618,"transactions":9,"vwap":701},"2025-10-01",107100,{"date":1620,"open":440,"high":554,"low":682,"close":611,"change":639,"percent_change":1621,"volume":805,"transactions":9,"vwap":611},"2025-09-30",-1.55,{"date":1623,"open":820,"high":624,"low":302,"close":554,"change":667,"percent_change":493,"volume":1624,"transactions":9,"vwap":554},"2025-09-29",78500,{"date":1626,"open":329,"high":820,"low":563,"close":330,"change":493,"percent_change":1627,"volume":1628,"transactions":9,"vwap":330},"2025-09-26",1.05,108500,{"date":1630,"open":438,"high":537,"low":448,"close":686,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":686},"2025-09-25",-0.32,-3.24,153100,{"date":1635,"open":472,"high":798,"low":429,"close":340,"change":1400,"percent_change":1014,"volume":987,"transactions":9,"vwap":340},"2025-09-24",{"date":1637,"open":1638,"high":1638,"low":274,"close":808,"change":696,"percent_change":1639,"volume":998,"transactions":9,"vwap":808},"2025-09-23",10.29,-1.86,{"date":1641,"open":410,"high":245,"low":1642,"close":1643,"change":493,"percent_change":1430,"volume":1644,"transactions":9,"vwap":1643},"2025-09-22",10.06,10.24,116200,{"date":1646,"open":275,"high":399,"low":274,"close":482,"change":115,"percent_change":386,"volume":1647,"transactions":9,"vwap":482},"2025-09-19",130400,{"date":1649,"open":671,"high":246,"low":284,"close":361,"change":815,"percent_change":816,"volume":1650,"transactions":9,"vwap":361},"2025-09-18",142400,{"date":1652,"open":399,"high":245,"low":361,"close":666,"change":1032,"percent_change":1032,"volume":1653,"transactions":9,"vwap":666},"2025-09-17",117500,{"date":1655,"open":265,"high":411,"low":420,"close":666,"change":258,"percent_change":1499,"volume":1656,"transactions":9,"vwap":666},"2025-09-16",126900,{"date":1658,"open":473,"high":246,"low":275,"close":399,"change":441,"percent_change":538,"volume":1659,"transactions":9,"vwap":399},"2025-09-15",118300,{"date":1661,"open":545,"high":545,"low":265,"close":285,"change":789,"percent_change":1662,"volume":1573,"transactions":9,"vwap":285},"2025-09-12",-2.39,{"date":1664,"open":401,"high":1665,"low":401,"close":267,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":267},"2025-09-11",10.47,0.45,4.5,166100,{"date":1670,"open":340,"high":265,"low":508,"close":384,"change":1374,"percent_change":1671,"volume":1672,"transactions":9,"vwap":384},"2025-09-10",1.11,116300,{"date":1674,"open":554,"high":276,"low":300,"close":301,"change":24,"percent_change":1675,"volume":1676,"transactions":9,"vwap":301},"2025-09-09",1.64,90200,{"date":1678,"open":686,"high":624,"low":686,"close":343,"change":110,"percent_change":1679,"volume":1680,"transactions":9,"vwap":343},"2025-09-08",0.62,68900,{"date":1682,"open":537,"high":419,"low":440,"close":554,"change":815,"percent_change":1683,"volume":1684,"transactions":9,"vwap":554},"2025-09-05",-0.31,58000,{"date":1686,"open":777,"high":343,"low":757,"close":646,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":646},"2025-09-04",0.28,2.97,87300,{"date":1691,"open":751,"high":330,"low":751,"close":777,"change":1291,"percent_change":1692,"volume":1693,"transactions":9,"vwap":777},"2025-09-03",1.84,106900,{"date":1695,"open":1696,"high":571,"low":729,"close":582,"change":1499,"percent_change":1697,"volume":1698,"transactions":9,"vwap":582},"2025-09-02",9.34,-4.05,80900,{"date":1700,"open":437,"high":293,"low":546,"close":300,"change":24,"percent_change":1701,"volume":1702,"transactions":9,"vwap":300},"2025-08-29",1.69,53300,{"date":1704,"open":706,"high":563,"low":571,"close":1705,"change":110,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-28",9.48,0.64,39900,{"date":1709,"open":711,"high":312,"low":763,"close":777,"change":804,"percent_change":672,"volume":1710,"transactions":9,"vwap":777},"2025-08-27",38900,{"date":1712,"open":738,"high":763,"low":740,"close":1031,"change":1097,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1031},"2025-08-26",1.53,64300,{"date":1716,"open":738,"high":582,"low":731,"close":738,"change":517,"percent_change":1717,"volume":1054,"transactions":9,"vwap":738},"2025-08-25",-0.54,{"date":1719,"open":751,"high":312,"low":320,"close":751,"change":1374,"percent_change":1720,"volume":1721,"transactions":9,"vwap":751},"2025-08-22",1.21,64900,{"date":1723,"open":331,"high":996,"low":737,"close":996,"change":449,"percent_change":573,"volume":1724,"transactions":9,"vwap":996},"2025-08-21",82100,{"date":1726,"open":757,"high":757,"low":1008,"close":975,"change":259,"percent_change":1727,"volume":1728,"transactions":9,"vwap":975},"2025-08-20",-4.02,107300,{"date":1730,"open":537,"high":340,"low":763,"close":681,"change":626,"percent_change":627,"volume":1731,"transactions":9,"vwap":681},"2025-08-19",134500,{"date":1733,"open":440,"high":340,"low":329,"close":419,"change":441,"percent_change":538,"volume":1734,"transactions":9,"vwap":419},"2025-08-18",151800,{"date":1736,"open":646,"high":303,"low":330,"close":293,"change":442,"percent_change":633,"volume":1737,"transactions":9,"vwap":293},"2025-08-15",121300,{"date":1739,"open":343,"high":657,"low":773,"close":603,"change":1521,"percent_change":1740,"volume":1292,"transactions":9,"vwap":603},"2025-08-14",-4.48,{"date":1742,"open":384,"high":798,"low":516,"close":402,"change":619,"percent_change":70,"volume":1743,"transactions":9,"vwap":402},"2025-08-13",132300,{"date":1745,"open":657,"high":274,"low":537,"close":516,"change":804,"percent_change":1746,"volume":780,"transactions":9,"vwap":516},"2025-08-12",1.22,{"date":1748,"open":419,"high":361,"low":293,"close":647,"change":732,"percent_change":1299,"volume":1749,"transactions":9,"vwap":647},"2025-08-11",175800,{"date":1751,"open":657,"high":1531,"low":343,"close":303,"change":493,"percent_change":1752,"volume":1753,"transactions":9,"vwap":303},"2025-08-08",1.03,94500,{"date":1755,"open":359,"high":402,"low":330,"close":385,"change":344,"percent_change":345,"volume":1756,"transactions":9,"vwap":385},"2025-08-07",106800,{"date":1758,"open":428,"high":341,"low":554,"close":814,"change":430,"percent_change":1759,"volume":1760,"transactions":9,"vwap":814},"2025-08-06",1.94,111100,{"date":1762,"open":340,"high":274,"low":701,"close":421,"change":483,"percent_change":1763,"volume":1764,"transactions":9,"vwap":421},"2025-08-05",-2.3,154900,{"date":1766,"open":438,"high":472,"low":438,"close":384,"change":144,"percent_change":1767,"volume":1768,"transactions":9,"vwap":384},"2025-08-04",3.31,157100,{"date":1770,"open":458,"high":293,"low":783,"close":428,"change":758,"percent_change":1771,"volume":1772,"transactions":9,"vwap":428},"2025-08-01",-3.39,134600,{"date":1774,"open":808,"high":399,"low":384,"close":359,"change":547,"percent_change":1775,"volume":1776,"transactions":9,"vwap":359},"2025-07-31",-1.57,113200,{"date":1778,"open":384,"high":481,"low":384,"close":666,"change":1097,"percent_change":1779,"volume":1780,"transactions":9,"vwap":666},"2025-07-30",1.39,183600,{"date":1782,"open":384,"high":1783,"low":368,"close":402,"change":1338,"percent_change":1784,"volume":1785,"transactions":9,"vwap":402},"2025-07-29",10.75,-4.38,346100,{"date":1787,"open":1788,"high":217,"low":267,"close":1789,"change":449,"percent_change":829,"volume":1790,"transactions":9,"vwap":1789},"2025-07-28",10.61,10.5,136800,{"date":1792,"open":1793,"high":208,"low":813,"close":1665,"change":556,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1665},"2025-07-25",10.36,2.35,115100,{"date":1797,"open":1798,"high":1798,"low":666,"close":813,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":813},"2025-07-24",10.8,-0.57,-5.28,121100,{"date":1803,"open":227,"high":23,"low":198,"close":1798,"change":1291,"percent_change":362,"volume":1804,"transactions":9,"vwap":1798},"2025-07-23",102600,{"date":1806,"open":1807,"high":1808,"low":228,"close":1809,"change":1299,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-07-22",10.88,11.06,10.63,-1.85,241700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-07-21",10.58,11.12,10.56,10.83,0.55,5.35,367200,{"date":1822,"open":1823,"high":178,"low":798,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-07-18",11.4,10.28,-0.52,-4.81,633200,{"date":1829,"open":723,"high":1830,"low":723,"close":1798,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1798},"2025-07-17",11.13,1.78,19.73,1017400,{"date":1835,"open":1342,"high":581,"low":739,"close":331,"change":110,"percent_change":1836,"volume":1837,"transactions":9,"vwap":331},"2025-07-16",0.67,65900,{"date":1839,"open":738,"high":738,"low":722,"close":722,"change":1400,"percent_change":1639,"volume":1840,"transactions":9,"vwap":722},"2025-07-15",41700,{"date":1842,"open":738,"high":946,"low":731,"close":750,"change":547,"percent_change":1843,"volume":1844,"transactions":9,"vwap":750},"2025-07-14",-1.72,40900,{"date":1846,"open":572,"high":329,"low":745,"close":590,"change":626,"percent_change":1847,"volume":1848,"transactions":9,"vwap":590},"2025-07-11",-3.83,41600,{"date":1850,"open":646,"high":421,"low":438,"close":330,"change":815,"percent_change":1683,"volume":1851,"transactions":9,"vwap":330},"2025-07-10",59400,{"date":1853,"open":330,"high":429,"low":329,"close":313,"change":258,"percent_change":692,"volume":1854,"transactions":9,"vwap":313},"2025-07-09",77300,{"date":1856,"open":458,"high":429,"low":458,"close":343,"change":804,"percent_change":1857,"volume":1721,"transactions":9,"vwap":343},"2025-07-08",1.25,{"date":1859,"open":300,"high":342,"low":572,"close":321,"change":815,"percent_change":1683,"volume":1860,"transactions":9,"vwap":321},"2025-07-07",67600,{"date":1862,"open":385,"high":385,"low":329,"close":300,"change":784,"percent_change":1863,"volume":1864,"transactions":9,"vwap":300},"2025-07-03",-1.23,35900,{"date":1866,"open":421,"high":421,"low":329,"close":624,"change":1097,"percent_change":25,"volume":1867,"transactions":9,"vwap":624},"2025-07-02",63100,{"date":1869,"open":624,"high":537,"low":329,"close":440,"change":1299,"percent_change":1870,"volume":1545,"transactions":9,"vwap":440},"2025-07-01",-2.04,{"date":1872,"open":429,"high":303,"low":820,"close":419,"change":277,"percent_change":1873,"volume":1874,"transactions":9,"vwap":419},"2025-06-30",0.72,42900,{"date":1876,"open":624,"high":624,"low":458,"close":385,"change":667,"percent_change":493,"volume":1877,"transactions":9,"vwap":385},"2025-06-27",18600,{"date":1879,"open":330,"high":657,"low":302,"close":701,"change":24,"percent_change":1107,"volume":1880,"transactions":9,"vwap":701},"2025-06-26",51900,{"date":1882,"open":302,"high":302,"low":448,"close":572,"change":219,"percent_change":459,"volume":1883,"transactions":9,"vwap":572},"2025-06-25",32100,{"date":1885,"open":563,"high":313,"low":546,"close":313,"change":821,"percent_change":1886,"volume":1887,"transactions":9,"vwap":313},"2025-06-24",3.64,48900,{"date":1889,"open":783,"high":757,"low":740,"close":783,"change":687,"percent_change":1890,"volume":1891,"transactions":9,"vwap":783},"2025-06-23",-0.95,50200,{"date":1893,"open":611,"high":563,"low":590,"close":625,"change":115,"percent_change":219,"volume":1894,"transactions":9,"vwap":625},"2025-06-20",78700,{"date":1896,"open":625,"high":448,"low":591,"close":681,"change":573,"percent_change":1897,"volume":1898,"transactions":9,"vwap":681},"2025-06-18",3.62,69600,{"date":1900,"open":783,"high":783,"low":581,"close":731,"change":403,"percent_change":1901,"volume":1902,"transactions":9,"vwap":731},"2025-06-17",-1.94,32000,{"date":1904,"open":711,"high":618,"low":729,"close":1031,"change":16,"percent_change":1905,"volume":1566,"transactions":9,"vwap":1031},"2025-06-16",4.49,{"date":1907,"open":965,"high":1536,"low":1382,"close":715,"change":547,"percent_change":968,"volume":1908,"transactions":9,"vwap":715},"2025-06-13",44100,{"date":1910,"open":723,"high":720,"low":1429,"close":581,"change":1400,"percent_change":1911,"volume":1912,"transactions":9,"vwap":581},"2025-06-12",-1.84,33200,{"date":1914,"open":580,"high":457,"low":1516,"close":1516,"change":1400,"percent_change":658,"volume":1915,"transactions":9,"vwap":1516},"2025-06-11",44300,{"date":1917,"open":457,"high":457,"low":590,"close":580,"change":219,"percent_change":1918,"volume":1070,"transactions":9,"vwap":580},"2025-06-10",-1.16,{"date":1920,"open":302,"high":313,"low":546,"close":437,"change":784,"percent_change":1921,"volume":1922,"transactions":9,"vwap":437},"2025-06-09",-1.25,45400,{"date":1924,"open":611,"high":385,"low":777,"close":302,"change":1041,"percent_change":501,"volume":1925,"transactions":9,"vwap":302},"2025-06-06",56500,{"date":1927,"open":310,"high":563,"low":682,"close":1705,"change":1032,"percent_change":1032,"volume":1928,"transactions":9,"vwap":1705},"2025-06-05",29100,{"date":1930,"open":458,"high":321,"low":681,"close":1705,"change":1197,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1705},"2025-06-04",-0.84,60700,{"date":1934,"open":777,"high":438,"low":591,"close":686,"change":277,"percent_change":161,"volume":1935,"transactions":9,"vwap":686},"2025-06-03",55300,{"date":1937,"open":618,"high":611,"low":757,"close":457,"change":110,"percent_change":1706,"volume":1938,"transactions":9,"vwap":457},"2025-06-02",47300,{"date":1940,"open":457,"high":437,"low":757,"close":682,"change":583,"percent_change":867,"volume":1545,"transactions":9,"vwap":682},"2025-05-30",{"date":1942,"open":591,"high":603,"low":1696,"close":458,"change":556,"percent_change":1943,"volume":1944,"transactions":9,"vwap":458},"2025-05-29",2.57,39700,{"date":1946,"open":763,"high":757,"low":1494,"close":711,"change":517,"percent_change":1582,"volume":1015,"transactions":9,"vwap":711},"2025-05-28",{"date":1948,"open":320,"high":618,"low":738,"close":618,"change":859,"percent_change":1949,"volume":1950,"transactions":9,"vwap":618},"2025-05-27",4.57,89300,{"date":1952,"open":1022,"high":750,"low":1022,"close":1001,"change":619,"percent_change":105,"volume":1953,"transactions":9,"vwap":1001},"2025-05-23",66900,{"date":1955,"open":739,"high":1008,"low":1002,"close":995,"change":1197,"percent_change":1956,"volume":1877,"transactions":9,"vwap":995},"2025-05-22",-0.89,{"date":1958,"open":843,"high":720,"low":843,"close":722,"change":493,"percent_change":120,"volume":1959,"transactions":9,"vwap":722},"2025-05-21",99400,{"date":1961,"open":965,"high":965,"low":953,"close":931,"change":815,"percent_change":758,"volume":1962,"transactions":9,"vwap":931},"2025-05-20",25000,{"date":1964,"open":1378,"high":715,"low":844,"close":739,"change":430,"percent_change":1281,"volume":1965,"transactions":9,"vwap":739},"2025-05-19",57200,{"date":1967,"open":1022,"high":953,"low":959,"close":1378,"change":1032,"percent_change":1032,"volume":1968,"transactions":9,"vwap":1378},"2025-05-16",27800,{"date":1970,"open":966,"high":1002,"low":1309,"close":1378,"change":1299,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1378},"2025-05-15",-2.25,29300,{"date":1974,"open":723,"high":331,"low":952,"close":715,"change":1197,"percent_change":1956,"volume":1975,"transactions":9,"vwap":715},"2025-05-14",40200,{"date":1977,"open":966,"high":1536,"low":1022,"close":1369,"change":804,"percent_change":1601,"volume":1978,"transactions":9,"vwap":1369},"2025-05-13",47900,{"date":1980,"open":739,"high":1342,"low":1073,"close":931,"change":125,"percent_change":1981,"volume":1982,"transactions":9,"vwap":931},"2025-05-12",2.9,53800,{"date":1984,"open":886,"high":1378,"low":915,"close":1102,"change":1291,"percent_change":1985,"volume":1394,"transactions":9,"vwap":1102},"2025-05-09",2.01,{"date":1987,"open":1304,"high":1018,"low":850,"close":899,"change":441,"percent_change":556,"volume":1988,"transactions":9,"vwap":899},"2025-05-08",114800,{"date":1990,"open":1102,"high":1102,"low":893,"close":915,"change":1991,"percent_change":1767,"volume":1992,"transactions":9,"vwap":915},"2025-05-07",0.27,114300,{"date":1994,"open":953,"high":953,"low":1995,"close":880,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":880},"2025-05-06",8.01,-1.13,-12.18,262300,{"date":2000,"open":777,"high":437,"low":946,"close":1494,"change":403,"percent_change":2001,"volume":1538,"transactions":9,"vwap":1494},"2025-05-05",-1.9,{"date":2003,"open":572,"high":300,"low":681,"close":312,"change":110,"percent_change":1706,"volume":2004,"transactions":9,"vwap":312},"2025-05-02",64200,{"date":2006,"open":310,"high":651,"low":580,"close":580,"change":441,"percent_change":442,"volume":2007,"transactions":9,"vwap":580},"2025-05-01",50600,{"date":2009,"open":571,"high":681,"low":751,"close":618,"change":1197,"percent_change":2010,"volume":2011,"transactions":9,"vwap":618},"2025-04-30",-0.85,81800,{"date":2013,"open":682,"high":563,"low":580,"close":312,"change":115,"percent_change":219,"volume":2014,"transactions":9,"vwap":312},"2025-04-29",67800,{"date":2016,"open":310,"high":458,"low":618,"close":310,"change":667,"percent_change":1374,"volume":2017,"transactions":9,"vwap":310},"2025-04-28",99900,{"date":2019,"open":625,"high":773,"low":580,"close":312,"change":258,"percent_change":2020,"volume":1371,"transactions":9,"vwap":312},"2025-04-25",-0.42,{"date":2022,"open":682,"high":302,"low":591,"close":546,"change":493,"percent_change":1167,"volume":2023,"transactions":9,"vwap":546},"2025-04-24",104800,{"date":2025,"open":300,"high":343,"low":745,"close":580,"change":1291,"percent_change":1692,"volume":2026,"transactions":9,"vwap":580},"2025-04-23",125900,{"date":182,"open":731,"high":591,"low":730,"close":1516,"change":1374,"percent_change":1720,"volume":2028,"transactions":9,"vwap":1516},125300]