[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGNT":3,"homepage-market-summary":30,"stock-historical-CGNT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CGNT","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},"Cognyte Software Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Cognyte Software Ltd provides security analytics software that empowers governments and enterprises with Actionable Intelligence. Its interface software is designed to help customers accelerate and improve the effectiveness of investigations and decision-making.","1,700",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},8.74,8.71,8.76,8.585,8.66,0.08,0.92,584817.609079,7706,8.7096,12.31,6.29,503305.765520752,40.7,1420,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},433801,158337341.380188,-5.51,"2025-04-22",[181,182,192,203,213,224,234,242,252,261,270,281,292,301,310,319,329,340,351,361,368,375,383,394,402,411,420,426,434,441,449,457,466,474,484,493,504,512,522,530,540,550,559,567,575,583,590,599,607,615,621,631,640,646,654,660,669,676,683,689,695,700,706,712,717,720,726,732,736,741,748,754,758,764,768,773,777,781,785,790,795,801,805,810,815,823,832,840,849,858,866,873,879,887,895,902,909,917,923,930,938,946,953,961,968,975,981,988,993,1000,1005,1009,1016,1023,1032,1037,1044,1051,1058,1063,1068,1074,1081,1085,1089,1093,1097,1102,1105,1110,1118,1125,1132,1137,1144,1148,1154,1157,1161,1166,1170,1175,1178,1182,1187,1191,1196,1202,1207,1214,1222,1230,1239,1246,1254,1262,1269,1275,1282,1288,1294,1301,1309,1315,1322,1329,1334,1340,1345,1350,1354,1359,1365,1372,1377,1380,1384,1387,1391,1394,1398,1403,1409,1415,1418,1423,1427,1432,1436,1442,1447,1451,1455,1459,1463,1467,1471,1474,1478,1482,1486,1490,1493,1499,1504,1508,1511,1516,1521,1524,1529,1533,1536,1540,1545,1550,1554,1558,1563,1567,1571,1576,1580,1584,1587,1591,1596,1600,1605,1611,1617,1621,1624,1628,1631,1635,1639,1643,1647,1651,1654,1659,1662,1666,1669,1672,1677,1681,1685,1688,1691,1694,1697,1702,1707,1711,1714,1717,1720,1724,1728,1731,1735,1739,1742,1746,1750,1757,1759,1763,1768,1775,1778,1783,1788,1791,1795,1798,1803,1807,1811,1815,1819,1823,1826,1829,1833,1837,1840,1844,1849,1854,1859,1862,1866,1871,1877,1881,1885,1890,1894,1899,1904,1908,1912,1916,1920,1923,1928,1931,1936,1941,1944,1947,1950,1955,1960,1965,1968,1971,1975,1978,1982,1987,1992,1996,2000,2004,2008,2013,2018,2025,2032,2039,2048,2055,2061,2068,2076,2083,2089,2094,2100,2107,2110,2116,2121,2126,2131,2136,2141,2146,2149,2152,2156,2159,2164,2169,2172,2175,2179,2184,2189,2193,2196],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.78,8.85,8.51,-0.03,-0.35,456755.689601,7768,8.6844,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",8.54,8.79,8.45,8.69,0.2,2.36,658364.676436,8770,8.6898,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",8.49,8.58,8.39,-0.04,-0.47,354892.918993,6897,8.4591,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.35,8.57,8.21,8.53,0.01,0.12,468308.887963,7050,8.4805,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.73,8.46,8.52,-0.18,-2.07,456049.626723,8113,8.5611,{"date":235,"open":197,"high":236,"low":19,"close":237,"change":187,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.88,8.7,-0.34,415910.315934,8027,8.7055,{"date":243,"open":244,"high":245,"low":246,"close":226,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",8.67,8.97,8.59,0.1,1.16,664353.841163,9009,8.7936,{"date":253,"open":254,"high":255,"low":256,"close":254,"change":247,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",8.63,8.68,8.43,1.17,555891.153382,8346,8.582,{"date":262,"open":263,"high":264,"low":265,"close":218,"change":220,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",8.48,8.565,8.3901,1.43,666087.192781,8071,8.5026,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",8.6,8.715,8.38,8.41,-0.21,-2.44,919395.702794,9016,8.5318,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",8.47,8.705,8.36,8.62,0.15,1.77,536993.310951,8229,8.6043,{"date":293,"open":294,"high":295,"low":296,"close":283,"change":112,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",8.42,8.535,8.37,-0.12,652004.134806,10013,8.4483,{"date":302,"open":303,"high":304,"low":305,"close":263,"change":287,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",8.33,8.505,8.2,1.8,726984.396428,10206,8.4124,{"date":311,"open":312,"high":275,"low":313,"close":303,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",8.14,8.1201,0.31,3.87,598324.815588,9540,8.2923,{"date":320,"open":321,"high":312,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.13,7.9,8.02,-0.06,-0.74,682131.342342,9730,7.9948,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",8,8.16,7.939,8.08,-0.07,-0.86,658105.850818,8294,8.0688,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",8.55,8.77,7.9501,8.15,-0.08,-0.97,1791223.01453,19891,8.2253,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",8.4,8.055,8.23,-0.24,-2.83,1101796.825274,13312,8.1814,{"date":362,"open":263,"high":363,"low":364,"close":283,"change":112,"percent_change":297,"volume":365,"transactions":366,"vwap":367},"2026-09-04",8.485,8.27,482735.825923,6560,8.432,{"date":369,"open":196,"high":254,"low":207,"close":263,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.07,0.83,481012.581508,7753,8.4682,{"date":376,"open":353,"high":377,"low":378,"close":275,"change":187,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",8.465,8.255,-0.36,653217.542886,10126,8.3437,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",8.65,8.745,8.415,8.44,-0.42,-4.74,506780.846754,6694,8.5313,{"date":395,"open":237,"high":396,"low":237,"close":397,"change":107,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",9.11,8.86,0.68,714477.489325,8154,8.9169,{"date":403,"open":404,"high":405,"low":184,"close":406,"change":407,"percent_change":277,"volume":408,"transactions":409,"vwap":410},"2026-08-28",8.96,9.055,8.8,-0.22,503150.724239,6282,8.8432,{"date":412,"open":246,"high":413,"low":246,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",9.06,9.02,0.53,6.24,1260452.091706,12732,8.9785,{"date":421,"open":422,"high":206,"low":422,"close":205,"change":220,"percent_change":266,"volume":423,"transactions":424,"vwap":425},"2026-08-26",8.26,451688.820434,6437,8.4714,{"date":427,"open":194,"high":428,"low":215,"close":296,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",8.625,-0.17,-1.99,378826.54906,5746,8.4244,{"date":435,"open":254,"high":254,"low":436,"close":194,"change":324,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",8.31,-0.7,645035.334901,10194,8.4758,{"date":442,"open":16,"high":184,"low":443,"close":272,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",8.515,-0.02,-0.23,928770.282648,11574,8.5816,{"date":450,"open":406,"high":451,"low":216,"close":286,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",8.895,-0.19,-2.16,606146.83296,8680,8.6627,{"date":458,"open":236,"high":459,"low":255,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",8.98,8.81,-0.16,-1.78,610538.838704,8326,8.8447,{"date":467,"open":404,"high":405,"low":468,"close":245,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",8.9,0.02,0.22,339305.021716,4816,8.9969,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":429,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",9.12,9.2,8.891,8.95,-1.86,287011.10346,6030,8.9742,{"date":485,"open":486,"high":487,"low":488,"close":476,"change":356,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",9.4,9.43,9.07,-2.56,442246.4061,7737,9.1348,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",9.22,9.39,9.05,9.36,0.23,2.52,318017.452726,7147,9.2543,{"date":505,"open":506,"high":507,"low":396,"close":508,"change":356,"percent_change":489,"volume":509,"transactions":510,"vwap":511},"2026-08-12",9.28,9.425,9.13,300346.614855,6036,9.1852,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",9.24,9.49,9.37,0.04,0.43,271815.416399,6615,9.3636,{"date":523,"open":413,"high":496,"low":413,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",9.33,0.13,1.41,403725.785619,7840,9.2944,{"date":531,"open":532,"high":533,"low":534,"close":477,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",9.21,9.3977,8.99,0.17,1.88,534020.970274,9876,9.1134,{"date":541,"open":542,"high":543,"low":226,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",8.94,9.155,9.03,-0.1,-1.1,891649.992396,13635,9.0111,{"date":551,"open":552,"high":553,"low":554,"close":508,"change":429,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",9.44,9.495,9.075,-1.83,825096.286367,11931,9.2229,{"date":560,"open":561,"high":552,"low":495,"close":562,"change":525,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",9.23,9.3,1.42,707334.885235,11161,9.3209,{"date":568,"open":404,"high":477,"low":569,"close":570,"change":499,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",8.93,9.17,2.57,490002.915632,9799,9.0876,{"date":576,"open":16,"high":479,"low":577,"close":542,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",8.695,0.16,1.82,328840.965806,5045,8.8563,{"date":584,"open":460,"high":185,"low":585,"close":184,"change":545,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",8.56,-1.13,365441.254102,6659,8.7159,{"date":591,"open":592,"high":593,"low":594,"close":236,"change":208,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",8.92,9.15,8.83,-0.45,288700.851105,6091,8.9482,{"date":600,"open":195,"high":459,"low":601,"close":592,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",8.665,0.21,2.41,466152.446553,7596,8.8841,{"date":608,"open":609,"high":610,"low":263,"close":16,"change":127,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",8.5,8.795,4.81,437663.841755,7218,8.6784,{"date":616,"open":436,"high":294,"low":355,"close":436,"change":220,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",1.47,233935.853631,5298,8.3301,{"date":622,"open":623,"high":196,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",8.29,8.03,8.19,-0.13,-1.56,458838.194036,7299,8.1452,{"date":632,"open":186,"high":218,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",8.195,8.32,-0.28,-3.26,357679.679107,6900,8.3216,{"date":641,"open":385,"high":17,"low":186,"close":272,"change":545,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",-1.15,455621.468811,6998,8.6051,{"date":647,"open":648,"high":649,"low":206,"close":237,"change":324,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",8.72,8.885,-0.68,389268.907869,7491,8.6942,{"date":655,"open":197,"high":656,"low":657,"close":17,"change":626,"percent_change":658,"volume":659,"transactions":9,"vwap":17},"2026-07-17",8.91,8.588,-1.46,337200,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-16",9,9.09,8.724,8.89,-0.05,-0.56,503900,{"date":670,"open":671,"high":672,"low":673,"close":542,"change":626,"percent_change":674,"volume":675,"transactions":9,"vwap":542},"2026-07-15",9.19,9.35,8.865,-1.43,720400,{"date":677,"open":678,"high":498,"low":679,"close":488,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":488},"2026-07-14",9.32,9.035,0.03,0.33,797200,{"date":684,"open":184,"high":570,"low":184,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-13",9.04,0.24,2.73,513000,{"date":690,"open":671,"high":514,"low":691,"close":406,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":406},"2026-07-10",8.75,-0.32,-3.51,509200,{"date":696,"open":665,"high":508,"low":406,"close":476,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":476},"2026-07-09",0.11,1.22,391000,{"date":701,"open":569,"high":554,"low":195,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",9.01,-0.09,-0.99,669800,{"date":707,"open":672,"high":515,"low":708,"close":709,"change":276,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",9.015,9.1,-2.26,842400,{"date":713,"open":468,"high":516,"low":451,"close":714,"change":142,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-06",9.31,3.56,879700,{"date":718,"open":468,"high":514,"low":468,"close":534,"change":680,"percent_change":681,"volume":719,"transactions":9,"vwap":534},"2026-07-02",671400,{"date":721,"open":722,"high":396,"low":722,"close":404,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":404},"2026-07-01",8.84,0.18,2.05,860200,{"date":727,"open":436,"high":728,"low":436,"close":184,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":184},"2026-06-30",8.805,0.42,5.02,540600,{"date":733,"open":227,"high":244,"low":436,"close":285,"change":680,"percent_change":734,"volume":735,"transactions":9,"vwap":285},"2026-06-29",0.36,767000,{"date":737,"open":738,"high":353,"low":738,"close":303,"change":739,"percent_change":96,"volume":740,"transactions":9,"vwap":303},"2026-06-26",7.96,0.37,795200,{"date":742,"open":743,"high":744,"low":745,"close":738,"change":444,"percent_change":746,"volume":747,"transactions":9,"vwap":738},"2026-06-25",7.94,8.025,7.782,-0.25,1070000,{"date":749,"open":321,"high":355,"low":750,"close":751,"change":229,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-24",7.945,7.98,-2.21,694300,{"date":755,"open":321,"high":378,"low":756,"close":332,"change":680,"percent_change":739,"volume":757,"transactions":9,"vwap":332},"2026-06-23",8.1,561700,{"date":759,"open":345,"high":760,"low":761,"close":321,"change":452,"percent_change":762,"volume":763,"transactions":9,"vwap":321},"2026-06-22",8.3,7.984,-2.28,613600,{"date":765,"open":353,"high":294,"low":354,"close":634,"change":703,"percent_change":766,"volume":767,"transactions":9,"vwap":634},"2026-06-18",-1.07,1442200,{"date":769,"open":770,"high":16,"low":296,"close":275,"change":635,"percent_change":771,"volume":772,"transactions":9,"vwap":275},"2026-06-17",8.61,-3.22,648500,{"date":774,"open":594,"high":662,"low":428,"close":197,"change":461,"percent_change":775,"volume":776,"transactions":9,"vwap":197},"2026-06-16",-1.81,639200,{"date":778,"open":702,"high":396,"low":184,"close":185,"change":112,"percent_change":779,"volume":780,"transactions":9,"vwap":185},"2026-06-15",-0.11,1013100,{"date":782,"open":236,"high":783,"low":226,"close":397,"change":444,"percent_change":445,"volume":784,"transactions":9,"vwap":397},"2026-06-12",9.08,505300,{"date":786,"open":19,"high":569,"low":787,"close":236,"change":697,"percent_change":788,"volume":789,"transactions":9,"vwap":236},"2026-06-11",8.475,1.25,1031300,{"date":791,"open":16,"high":569,"low":255,"close":343,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":343},"2026-06-10",-0.14,-1.57,713900,{"date":796,"open":561,"high":506,"low":797,"close":656,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":656},"2026-06-09",8.731,-0.15,-1.66,1061100,{"date":802,"open":544,"high":476,"low":803,"close":413,"change":370,"percent_change":132,"volume":804,"transactions":9,"vwap":413},"2026-06-08",8.855,958000,{"date":806,"open":396,"high":495,"low":656,"close":534,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":534},"2026-06-05",-0.26,-2.81,939400,{"date":811,"open":570,"high":812,"low":783,"close":813,"change":469,"percent_change":470,"volume":814,"transactions":9,"vwap":813},"2026-06-04",9.549,9.25,963500,{"date":816,"open":817,"high":818,"low":819,"close":561,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":561},"2026-06-03",9.41,9.63,8.965,-2.39,-20.57,3063900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-02",11.92,12.025,11.46,11.62,-0.62,-5.07,1012700,{"date":833,"open":834,"high":25,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",11.89,11.64,12.24,0.67,5.79,1360500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",10.66,11.61,10.62,11.57,1.04,9.88,952400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-28",10.31,10.67,10.285,10.53,0.3,2.93,433700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":429,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-27",10.25,10.48,10.1,10.23,-1.63,458600,{"date":867,"open":868,"high":861,"low":869,"close":870,"change":855,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-26",10.11,9.84,10.4,2.97,492100,{"date":874,"open":875,"high":876,"low":875,"close":862,"change":723,"percent_change":877,"volume":878,"transactions":9,"vwap":862},"2026-05-22",9.97,10.19,1.81,426100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":187,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-21",9.8,10,9.76,9.92,-0.3,238000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":208,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-20",9.985,10.0050001,9.7,9.95,-0.4,416500,{"date":896,"open":876,"high":897,"low":898,"close":899,"change":798,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-19",10.336,9.925,9.99,-1.48,404300,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":152,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-18",9.77,10.22,10.14,3.58,574900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":525,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-15",9.6,9.9,9.52,9.79,1.35,401700,{"date":918,"open":904,"high":869,"low":919,"close":920,"change":208,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-14",9.42,9.66,-0.41,1854400,{"date":924,"open":925,"high":925,"low":926,"close":891,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":891},"2026-05-13",10.595,9.68,-1,-9.35,965400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":461,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-12",10.8,10.805,10.45,10.7,-1.47,685200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":746,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-11",11.41,11.5,10.77,10.86,-2.25,1221200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":697,"percent_change":46,"volume":952,"transactions":9,"vwap":951},"2026-05-08",10.98,11.16,10.57,11.11,634600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":518,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-07",10.925,11.26,10.78,11,4.07,945100,{"date":962,"open":963,"high":964,"low":862,"close":950,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":950},"2026-05-06",10.3,10.745,0.69,6.98,1054800,{"date":969,"open":970,"high":971,"low":972,"close":847,"change":445,"percent_change":973,"volume":974,"transactions":9,"vwap":847},"2026-05-05",10.15,10.32,9.85,-2.27,360400,{"date":976,"open":977,"high":978,"low":977,"close":868,"change":734,"percent_change":979,"volume":980,"transactions":9,"vwap":868},"2026-05-04",9.78,10.198,3.69,243600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":729,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-01",9.48,9.806,9.75,4.5,434200,{"date":989,"open":990,"high":990,"low":495,"close":524,"change":461,"percent_change":991,"volume":992,"transactions":9,"vwap":524},"2026-04-30",9.5,-1.69,356200,{"date":994,"open":995,"high":996,"low":997,"close":515,"change":324,"percent_change":998,"volume":999,"transactions":9,"vwap":515},"2026-04-29",9.55,9.575,9.315,-0.63,322000,{"date":1001,"open":552,"high":1002,"low":1003,"close":995,"change":697,"percent_change":257,"volume":1004,"transactions":9,"vwap":995},"2026-04-28",9.665,9.335,317600,{"date":1006,"open":990,"high":883,"low":1007,"close":552,"change":798,"percent_change":627,"volume":1008,"transactions":9,"vwap":552},"2026-04-27",9.38,658600,{"date":1010,"open":990,"high":1011,"low":516,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-24",9.625,9.59,0.14,1.48,340700,{"date":1017,"open":1018,"high":1018,"low":562,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",9.91,9.45,-0.73,-7.17,626700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-22",10.16,10.335,10.04,10.18,0.09,0.89,459100,{"date":1033,"open":1027,"high":1034,"low":1027,"close":1035,"change":680,"percent_change":855,"volume":1036,"transactions":9,"vwap":1035},"2026-04-21",10.35,10.09,388100,{"date":1038,"open":1039,"high":1035,"low":1040,"close":1041,"change":20,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-20",9.83,9.73,10.06,0.8,605600,{"date":1045,"open":1046,"high":1047,"low":891,"close":1048,"change":734,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-17",9.81,10.12,9.98,3.74,747500,{"date":1052,"open":1053,"high":1054,"low":1012,"close":1055,"change":666,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",9.86,9.978,9.62,-0.52,536900,{"date":1059,"open":985,"high":869,"low":1060,"close":1061,"change":247,"percent_change":846,"volume":1062,"transactions":9,"vwap":1061},"2026-04-15",9.51,9.67,964700,{"date":1064,"open":534,"high":869,"low":569,"close":1065,"change":1066,"percent_change":985,"volume":1067,"transactions":9,"vwap":1065},"2026-04-14",9.57,0.85,1985600,{"date":1069,"open":334,"high":17,"low":1070,"close":648,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":648},"2026-04-13",8.06,0.61,7.52,501600,{"date":1075,"open":263,"high":1076,"low":1077,"close":1078,"change":379,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",8.545,8.09,8.11,-4.25,386900,{"date":1082,"open":648,"high":691,"low":760,"close":283,"change":885,"percent_change":1083,"volume":1084,"transactions":9,"vwap":283},"2026-04-09",-3.42,454400,{"date":1086,"open":783,"high":593,"low":1087,"close":343,"change":208,"percent_change":595,"volume":1088,"transactions":9,"vwap":343},"2026-04-08",8.732,370100,{"date":1090,"open":673,"high":479,"low":1091,"close":460,"change":20,"percent_change":21,"volume":1092,"transactions":9,"vwap":460},"2026-04-07",8.64,396700,{"date":1094,"open":648,"high":544,"low":255,"close":226,"change":681,"percent_change":1095,"volume":1096,"transactions":9,"vwap":226},"2026-04-06",3.93,580300,{"date":1098,"open":323,"high":275,"low":1099,"close":353,"change":686,"percent_change":1100,"volume":1101,"transactions":9,"vwap":353},"2026-04-02",7.83,2.94,365800,{"date":1103,"open":305,"high":296,"low":738,"close":332,"change":107,"percent_change":159,"volume":1104,"transactions":9,"vwap":332},"2026-04-01",310000,{"date":1106,"open":331,"high":305,"low":1107,"close":756,"change":535,"percent_change":1108,"volume":1109,"transactions":9,"vwap":756},"2026-03-31",7.89,2.14,268200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":723,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-30",7.87,8.135,7.79,7.93,2.32,411400,{"date":1119,"open":1120,"high":331,"low":1121,"close":1122,"change":692,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-27",7.91,7.64,7.75,-3.97,644000,{"date":1126,"open":353,"high":246,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-26",7.97,8.07,-0.38,-4.5,544300,{"date":1133,"open":728,"high":524,"low":217,"close":196,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":196},"2026-03-25",0.57,7.23,1513900,{"date":1138,"open":334,"high":334,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-24",7.621,7.88,-0.27,-3.31,669300,{"date":1145,"open":1070,"high":1146,"low":743,"close":345,"change":198,"percent_change":500,"volume":1147,"transactions":9,"vwap":345},"2026-03-23",8.205,281700,{"date":1149,"open":285,"high":1150,"low":1120,"close":1151,"change":921,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-20",8.379,7.95,-4.9,510900,{"date":1155,"open":303,"high":691,"low":355,"close":285,"change":112,"percent_change":297,"volume":1156,"transactions":9,"vwap":285},"2026-03-19",409500,{"date":1158,"open":364,"high":387,"low":1159,"close":296,"change":219,"percent_change":220,"volume":1160,"transactions":9,"vwap":296},"2026-03-18",8.18,274800,{"date":1162,"open":207,"high":1163,"low":1164,"close":285,"change":444,"percent_change":356,"volume":1165,"transactions":9,"vwap":285},"2026-03-17",8.704,8.335,320000,{"date":1167,"open":285,"high":218,"low":1168,"close":274,"change":444,"percent_change":356,"volume":1169,"transactions":9,"vwap":274},"2026-03-16",8.261,329800,{"date":1171,"open":263,"high":343,"low":1172,"close":353,"change":779,"percent_change":1173,"volume":1174,"transactions":9,"vwap":353},"2026-03-13",8.275,-1.29,299700,{"date":1176,"open":218,"high":15,"low":263,"close":186,"change":444,"percent_change":445,"volume":1177,"transactions":9,"vwap":186},"2026-03-12",303200,{"date":1179,"open":286,"high":195,"low":275,"close":218,"change":666,"percent_change":1180,"volume":1181,"transactions":9,"vwap":218},"2026-03-11",-0.58,216200,{"date":1183,"open":468,"high":459,"low":609,"close":206,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":206},"2026-03-10",-0.31,-3.49,434800,{"date":1188,"open":459,"high":662,"low":228,"close":665,"change":198,"percent_change":1189,"volume":1190,"transactions":9,"vwap":665},"2026-03-09",2.3,581500,{"date":1192,"open":760,"high":197,"low":1193,"close":197,"change":314,"percent_change":1194,"volume":1195,"transactions":9,"vwap":197},"2026-03-06",8.24,3.7,390500,{"date":1197,"open":1198,"high":263,"low":1199,"close":274,"change":1200,"percent_change":1116,"volume":1201,"transactions":9,"vwap":274},"2026-03-05",8.22,8.17,0.19,348000,{"date":1203,"open":1099,"high":1204,"low":1099,"close":625,"change":739,"percent_change":1205,"volume":1206,"transactions":9,"vwap":625},"2026-03-04",8.25,4.73,471400,{"date":1208,"open":1209,"high":331,"low":1210,"close":1211,"change":314,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-03",7.78,7.5,7.82,4.13,355200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":729,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",7.08,7.54,7,7.51,5.92,412600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":20,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",6.87,7.1,6.81,7.09,1.14,475500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-26",6.67,7.031,6.56,7.01,0.39,5.89,517800,{"date":1240,"open":1241,"high":1232,"low":1242,"close":1243,"change":499,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-25",6.45,6.37,6.62,3.6,690200,{"date":1247,"open":1248,"high":1234,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-24",6.33,6.322,6.39,0.05,0.79,652600,{"date":1255,"open":1256,"high":1257,"low":26,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-23",6.78,6.8,6.34,-0.46,-6.76,495200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1257,"change":297,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-02-20",6.84,7.07,6.79,-1.73,401600,{"date":1270,"open":1227,"high":1227,"low":1271,"close":1272,"change":297,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",6.9,6.92,-1.7,478800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":444,"percent_change":635,"volume":1281,"transactions":9,"vwap":1280},"2026-02-18",7.15,7.31,6.95,7.04,1721600,{"date":1283,"open":1284,"high":1227,"low":1285,"close":1284,"change":1286,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-17",7.06,6.875,0,224400,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1284,"change":1200,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1284},"2026-02-13",6.86,7.175,2.77,541900,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1224,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1224},"2026-02-12",7.27,6.725,-0.33,-4.58,523500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":209,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-11",7.67,7.695,7.13,7.2,-6.13,381900,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1303,"change":220,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1303},"2026-02-10",7.55,7.837,1.59,485500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1311,"change":499,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1311},"2026-02-09",7.29,7.63,7.195,3.14,473600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1251,"percent_change":965,"volume":1328,"transactions":9,"vwap":1327},"2026-02-06",7.222,7.48,7.14,7.32,535700,{"date":1330,"open":1112,"high":1331,"low":1306,"close":1296,"change":829,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1296},"2026-02-05",7.905,-7.86,787800,{"date":1335,"open":207,"high":218,"low":1336,"close":1107,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1107},"2026-02-04",7.866,-0.59,-6.96,506300,{"date":1341,"open":1342,"high":813,"low":422,"close":263,"change":437,"percent_change":1343,"volume":1344,"transactions":9,"vwap":263},"2026-02-03",9.18,-7.63,628200,{"date":1346,"open":534,"high":1347,"low":245,"close":1342,"change":287,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1342},"2026-02-02",9.245,1.66,284100,{"date":1351,"open":460,"high":709,"low":460,"close":544,"change":1200,"percent_change":1352,"volume":1353,"transactions":9,"vwap":544},"2026-01-30",2.15,332700,{"date":1355,"open":671,"high":671,"low":197,"close":722,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":722},"2026-01-29",-0.39,-4.23,289400,{"date":1360,"open":1361,"high":983,"low":1362,"close":561,"change":324,"percent_change":1363,"volume":1364,"transactions":9,"vwap":561},"2026-01-28",9.34,9.185,-0.65,162200,{"date":1366,"open":561,"high":1367,"low":1368,"close":1369,"change":1251,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",9.309,9.095,9.29,0.54,183500,{"date":1373,"open":592,"high":514,"low":468,"close":514,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":514},"2026-01-26",0.34,3.82,151700,{"date":1378,"open":665,"high":819,"low":673,"close":468,"change":444,"percent_change":407,"volume":1379,"transactions":9,"vwap":468},"2026-01-23",116800,{"date":1381,"open":245,"high":1382,"low":236,"close":592,"change":219,"percent_change":697,"volume":1383,"transactions":9,"vwap":592},"2026-01-22",9.101,255700,{"date":1385,"open":662,"high":414,"low":803,"close":656,"change":666,"percent_change":667,"volume":1386,"transactions":9,"vwap":656},"2026-01-21",342400,{"date":1388,"open":396,"high":1369,"low":195,"close":404,"change":798,"percent_change":1389,"volume":1390,"transactions":9,"vwap":404},"2026-01-20",-1.65,329000,{"date":1392,"open":524,"high":524,"low":497,"close":396,"change":429,"percent_change":555,"volume":1393,"transactions":9,"vwap":396},"2026-01-16",295900,{"date":1395,"open":562,"high":990,"low":1396,"close":506,"change":680,"percent_change":142,"volume":1397,"transactions":9,"vwap":506},"2026-01-15",9.16,273100,{"date":1399,"open":990,"high":1400,"low":1342,"close":813,"change":379,"percent_change":1401,"volume":1402,"transactions":9,"vwap":813},"2026-01-14",9.58,-3.75,286000,{"date":1404,"open":985,"high":985,"low":1405,"close":1406,"change":297,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-13",9.545,9.61,-1.23,248200,{"date":1410,"open":1411,"high":869,"low":1412,"close":1040,"change":578,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1040},"2026-01-12",9.54,9.53,1.67,248700,{"date":1416,"open":1411,"high":818,"low":487,"close":1065,"change":219,"percent_change":247,"volume":1417,"transactions":9,"vwap":1065},"2026-01-09",273800,{"date":1419,"open":1420,"high":1055,"low":487,"close":1421,"change":469,"percent_change":602,"volume":1422,"transactions":9,"vwap":1421},"2026-01-08",9.46,9.56,207100,{"date":1424,"open":672,"high":1421,"low":1003,"close":1411,"change":1200,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1411},"2026-01-07",2.03,186500,{"date":1428,"open":396,"high":1429,"low":783,"close":672,"change":1430,"percent_change":871,"volume":1431,"transactions":9,"vwap":672},"2026-01-06",9.355,0.27,204300,{"date":1433,"open":592,"high":514,"low":592,"close":783,"change":723,"percent_change":1434,"volume":1435,"transactions":9,"vwap":783},"2026-01-05",2.02,272000,{"date":1437,"open":1438,"high":1438,"low":185,"close":468,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":468},"2026-01-02",9.47,-0.5,-5.32,262600,{"date":1443,"open":714,"high":487,"low":1444,"close":486,"change":247,"percent_change":1445,"volume":1446,"transactions":9,"vwap":486},"2025-12-31",9.215,1.08,306000,{"date":1448,"open":506,"high":498,"low":1449,"close":562,"change":1286,"percent_change":1286,"volume":1450,"transactions":9,"vwap":562},"2025-12-30",9.27,197700,{"date":1452,"open":1449,"high":516,"low":1453,"close":562,"change":112,"percent_change":779,"volume":1454,"transactions":9,"vwap":562},"2025-12-29",9.169,154600,{"date":1456,"open":1421,"high":911,"low":562,"close":714,"change":445,"percent_change":1457,"volume":1458,"transactions":9,"vwap":714},"2025-12-26",-2.41,166000,{"date":1460,"open":1060,"high":1461,"low":1019,"close":1411,"change":1286,"percent_change":1286,"volume":1462,"transactions":9,"vwap":1411},"2025-12-24",9.64,233600,{"date":1464,"open":818,"high":883,"low":553,"close":1411,"change":545,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1411},"2025-12-23",-1.04,162500,{"date":1468,"open":1420,"high":1053,"low":1420,"close":1461,"change":723,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1461},"2025-12-22",1.9,227500,{"date":1472,"open":913,"high":913,"low":817,"close":1420,"change":335,"percent_change":1020,"volume":1473,"transactions":9,"vwap":1420},"2025-12-19",406700,{"date":1475,"open":919,"high":1012,"low":817,"close":1412,"change":1013,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1412},"2025-12-18",1.49,172100,{"date":1479,"open":515,"high":911,"low":516,"close":496,"change":703,"percent_change":1480,"volume":1481,"transactions":9,"vwap":496},"2025-12-17",-0.95,263900,{"date":1483,"open":552,"high":911,"low":1484,"close":983,"change":187,"percent_change":692,"volume":1485,"transactions":9,"vwap":983},"2025-12-16",9.295,258800,{"date":1487,"open":972,"high":972,"low":990,"close":1060,"change":188,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1060},"2025-12-15",-3.55,282600,{"date":1491,"open":847,"high":892,"low":977,"close":1053,"change":112,"percent_change":545,"volume":1492,"transactions":9,"vwap":1053},"2025-12-12",178400,{"date":1494,"open":1421,"high":1495,"low":1421,"close":1496,"change":535,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-11",9.94,9.87,1.75,327600,{"date":1500,"open":1501,"high":1502,"low":524,"close":891,"change":444,"percent_change":276,"volume":1503,"transactions":9,"vwap":891},"2025-12-10",9.71,9.72,402900,{"date":1505,"open":1007,"high":875,"low":488,"close":1502,"change":1506,"percent_change":285,"volume":1507,"transactions":9,"vwap":1502},"2025-12-09",0.75,766300,{"date":1509,"open":237,"high":544,"low":1091,"close":245,"change":142,"percent_change":1194,"volume":1510,"transactions":9,"vwap":245},"2025-12-08",585100,{"date":1512,"open":691,"high":722,"low":1513,"close":385,"change":20,"percent_change":1514,"volume":1515,"transactions":9,"vwap":385},"2025-12-05",8.575,0.93,258400,{"date":1517,"open":342,"high":1518,"low":227,"close":216,"change":517,"percent_change":1519,"volume":1520,"transactions":9,"vwap":216},"2025-12-04",8.747,0.47,258900,{"date":1522,"open":303,"high":1076,"low":760,"close":218,"change":535,"percent_change":1425,"volume":1523,"transactions":9,"vwap":218},"2025-12-03",248300,{"date":1525,"open":1198,"high":1526,"low":305,"close":285,"change":602,"percent_change":1527,"volume":1528,"transactions":9,"vwap":285},"2025-12-02",8.455,2.58,203200,{"date":1530,"open":623,"high":296,"low":345,"close":345,"change":746,"percent_change":1531,"volume":1532,"transactions":9,"vwap":345},"2025-12-01",-2.98,280400,{"date":1534,"open":436,"high":196,"low":1172,"close":353,"change":1029,"percent_change":1445,"volume":1535,"transactions":9,"vwap":353},"2025-11-28",126600,{"date":1537,"open":1193,"high":1538,"low":305,"close":436,"change":1251,"percent_change":1071,"volume":1539,"transactions":9,"vwap":436},"2025-11-26",8.34,196700,{"date":1541,"open":321,"high":1542,"low":1070,"close":422,"change":535,"percent_change":1543,"volume":1544,"transactions":9,"vwap":422},"2025-11-25",8.28,2.1,193200,{"date":1546,"open":1070,"high":321,"low":1547,"close":1077,"change":370,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1077},"2025-11-24",8.01,0.87,160900,{"date":1551,"open":1127,"high":1078,"low":1112,"close":323,"change":517,"percent_change":1552,"volume":1553,"transactions":9,"vwap":323},"2025-11-21",0.5,219100,{"date":1555,"open":321,"high":1193,"low":1556,"close":751,"change":666,"percent_change":829,"volume":1557,"transactions":9,"vwap":751},"2025-11-20",7.92,178800,{"date":1559,"open":227,"high":205,"low":1547,"close":624,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":624},"2025-11-19",-0.37,-4.4,252900,{"date":1564,"open":436,"high":283,"low":1193,"close":353,"change":1251,"percent_change":1565,"volume":1566,"transactions":9,"vwap":353},"2025-11-18",0.6,310100,{"date":1568,"open":388,"high":342,"low":623,"close":215,"change":297,"percent_change":1569,"volume":1570,"transactions":9,"vwap":215},"2025-11-17",-1.42,273900,{"date":1572,"open":196,"high":585,"low":1573,"close":283,"change":229,"percent_change":1574,"volume":1575,"transactions":9,"vwap":283},"2025-11-14",8.395,-2.08,238200,{"date":1577,"open":218,"high":244,"low":205,"close":385,"change":107,"percent_change":1578,"volume":1579,"transactions":9,"vwap":385},"2025-11-13",0.7,292400,{"date":1581,"open":263,"high":648,"low":263,"close":246,"change":1251,"percent_change":1582,"volume":1583,"transactions":9,"vwap":246},"2025-11-12",0.59,134400,{"date":1585,"open":283,"high":246,"low":275,"close":194,"change":370,"percent_change":371,"volume":1586,"transactions":9,"vwap":194},"2025-11-11",125000,{"date":1588,"open":283,"high":244,"low":1589,"close":283,"change":517,"percent_change":1519,"volume":1590,"transactions":9,"vwap":283},"2025-11-10",8.375,152300,{"date":1592,"open":623,"high":1593,"low":1159,"close":256,"change":107,"percent_change":1594,"volume":1595,"transactions":9,"vwap":256},"2025-11-07",8.435,0.72,149800,{"date":1597,"open":342,"high":342,"low":1538,"close":296,"change":229,"percent_change":1598,"volume":1599,"transactions":9,"vwap":296},"2025-11-06",-2.11,322700,{"date":1601,"open":275,"high":1602,"low":275,"close":342,"change":697,"percent_change":1603,"volume":1604,"transactions":9,"vwap":342},"2025-11-05",8.599,1.3,222600,{"date":1606,"open":184,"high":1607,"low":1193,"close":388,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":388},"2025-11-04",8.87,-0.53,-5.91,344200,{"date":1612,"open":760,"high":1613,"low":760,"close":245,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":245},"2025-11-03",8.985,0.62,7.43,458000,{"date":1618,"open":296,"high":1619,"low":623,"close":215,"change":444,"percent_change":356,"volume":1620,"transactions":9,"vwap":215},"2025-10-31",8.425,331900,{"date":1622,"open":285,"high":443,"low":436,"close":296,"change":346,"percent_change":1480,"volume":1623,"transactions":9,"vwap":296},"2025-10-30",345200,{"date":1625,"open":609,"high":186,"low":1626,"close":196,"change":666,"percent_change":1337,"volume":1627,"transactions":9,"vwap":196},"2025-10-29",8.385,278800,{"date":1629,"open":196,"high":246,"low":388,"close":609,"change":680,"percent_change":152,"volume":1630,"transactions":9,"vwap":609},"2025-10-28",413000,{"date":1632,"open":205,"high":264,"low":285,"close":283,"change":1029,"percent_change":1633,"volume":1634,"transactions":9,"vwap":283},"2025-10-27",1.07,285400,{"date":1636,"open":634,"high":388,"low":623,"close":274,"change":247,"percent_change":1637,"volume":1638,"transactions":9,"vwap":274},"2025-10-24",1.21,287300,{"date":1640,"open":1198,"high":436,"low":1641,"close":1542,"change":247,"percent_change":698,"volume":1642,"transactions":9,"vwap":1542},"2025-10-23",8.185,174700,{"date":1644,"open":345,"high":305,"low":1645,"close":1159,"change":1251,"percent_change":1614,"volume":1646,"transactions":9,"vwap":1159},"2025-10-22",8.05,263700,{"date":1648,"open":323,"high":1159,"low":738,"close":321,"change":20,"percent_change":1649,"volume":1650,"transactions":9,"vwap":321},"2025-10-21",0.99,235700,{"date":1652,"open":1127,"high":1077,"low":1151,"close":1645,"change":247,"percent_change":1653,"volume":1595,"transactions":9,"vwap":1645},"2025-10-20",1.26,{"date":1655,"open":1656,"high":1657,"low":1211,"close":1151,"change":666,"percent_change":829,"volume":1658,"transactions":9,"vwap":1151},"2025-10-17",7.84,8.04,242700,{"date":1660,"open":312,"high":217,"low":1151,"close":331,"change":297,"percent_change":900,"volume":1661,"transactions":9,"vwap":331},"2025-10-16",274000,{"date":1663,"open":1204,"high":1542,"low":1657,"close":1664,"change":703,"percent_change":546,"volume":1665,"transactions":9,"vwap":1664},"2025-10-15",8.12,243300,{"date":1667,"open":1070,"high":1198,"low":331,"close":217,"change":107,"percent_change":159,"volume":1668,"transactions":9,"vwap":217},"2025-10-14",356800,{"date":1670,"open":1542,"high":609,"low":1657,"close":345,"change":1251,"percent_change":1614,"volume":1671,"transactions":9,"vwap":345},"2025-10-13",298100,{"date":1673,"open":275,"high":246,"low":756,"close":756,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":756},"2025-10-10",-0.29,-3.46,364400,{"date":1678,"open":585,"high":272,"low":215,"close":207,"change":792,"percent_change":1679,"volume":1680,"transactions":9,"vwap":207},"2025-10-09",-1.64,217900,{"date":1682,"open":263,"high":19,"low":1683,"close":218,"change":20,"percent_change":1684,"volume":1358,"transactions":9,"vwap":218},"2025-10-08",8.355,0.95,{"date":1686,"open":206,"high":254,"low":760,"close":196,"change":779,"percent_change":1173,"volume":1687,"transactions":9,"vwap":196},"2025-10-07",254800,{"date":1689,"open":227,"high":770,"low":1538,"close":585,"change":220,"percent_change":563,"volume":1690,"transactions":9,"vwap":585},"2025-10-06",380900,{"date":1692,"open":254,"high":19,"low":353,"close":388,"change":1200,"percent_change":1189,"volume":1693,"transactions":9,"vwap":388},"2025-10-03",306200,{"date":1695,"open":305,"high":623,"low":321,"close":1204,"change":1251,"percent_change":1071,"volume":1696,"transactions":9,"vwap":1204},"2025-10-02",208000,{"date":1698,"open":285,"high":285,"low":345,"close":305,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":305},"2025-10-01",-0.2,-2.38,272400,{"date":1703,"open":1159,"high":256,"low":1704,"close":353,"change":1200,"percent_change":1705,"volume":1706,"transactions":9,"vwap":353},"2025-09-30",8.091,2.31,272600,{"date":1708,"open":274,"high":207,"low":305,"close":217,"change":792,"percent_change":1709,"volume":1710,"transactions":9,"vwap":217},"2025-09-29",-1.68,238500,{"date":1712,"open":275,"high":275,"low":1204,"close":215,"change":187,"percent_change":379,"volume":1713,"transactions":9,"vwap":215},"2025-09-26",161600,{"date":1715,"open":283,"high":205,"low":1204,"close":274,"change":666,"percent_change":1337,"volume":1716,"transactions":9,"vwap":274},"2025-09-25",228900,{"date":1718,"open":227,"high":342,"low":634,"close":256,"change":1286,"percent_change":1286,"volume":1719,"transactions":9,"vwap":256},"2025-09-24",168900,{"date":1721,"open":255,"high":255,"low":294,"close":256,"change":276,"percent_change":1722,"volume":1723,"transactions":9,"vwap":256},"2025-09-23",-2.43,145900,{"date":1725,"open":634,"high":691,"low":1172,"close":1091,"change":122,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1091},"2025-09-22",2.98,217600,{"date":1729,"open":206,"high":286,"low":296,"close":207,"change":792,"percent_change":1679,"volume":1730,"transactions":9,"vwap":207},"2025-09-19",299300,{"date":1732,"open":1538,"high":218,"low":436,"close":218,"change":198,"percent_change":1733,"volume":1734,"transactions":9,"vwap":218},"2025-09-18",2.4,355000,{"date":1736,"open":285,"high":294,"low":1737,"close":303,"change":112,"percent_change":297,"volume":1738,"transactions":9,"vwap":303},"2025-09-17",8.171,243100,{"date":1740,"open":196,"high":196,"low":364,"close":1538,"change":297,"percent_change":1569,"volume":1741,"transactions":9,"vwap":1538},"2025-09-16",252500,{"date":1743,"open":228,"high":1744,"low":296,"close":227,"change":324,"percent_change":437,"volume":1745,"transactions":9,"vwap":227},"2025-09-15",8.538,282500,{"date":1747,"open":226,"high":226,"low":228,"close":228,"change":1699,"percent_change":1748,"volume":1749,"transactions":9,"vwap":228},"2025-09-12",-2.29,232700,{"date":1751,"open":1752,"high":460,"low":1753,"close":648,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":648},"2025-09-11",8.345,8.331,0.46,5.57,444600,{"date":1758,"open":296,"high":194,"low":217,"close":422,"change":452,"percent_change":944,"volume":992,"transactions":9,"vwap":422},"2025-09-10",{"date":1760,"open":594,"high":594,"low":345,"close":196,"change":73,"percent_change":1761,"volume":1762,"transactions":9,"vwap":196},"2025-09-09",-11.33,1620300,{"date":1764,"open":702,"high":1065,"low":662,"close":1412,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1412},"2025-09-08",0.525,5.83,610800,{"date":1769,"open":648,"high":1770,"low":19,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-05",9.025,9.0050001,0.315,3.62,176200,{"date":1776,"open":244,"high":273,"low":609,"close":197,"change":517,"percent_change":1754,"volume":1777,"transactions":9,"vwap":197},"2025-09-04",142000,{"date":1779,"open":195,"high":236,"low":1780,"close":385,"change":429,"percent_change":1781,"volume":1782,"transactions":9,"vwap":385},"2025-09-03",8.615,-1.93,149900,{"date":1784,"open":404,"high":413,"low":1785,"close":1786,"change":779,"percent_change":1407,"volume":1787,"transactions":9,"vwap":1786},"2025-09-02",8.735,8.82,259900,{"date":1789,"open":1607,"high":479,"low":184,"close":569,"change":107,"percent_change":398,"volume":1790,"transactions":9,"vwap":569},"2025-08-29",192400,{"date":1792,"open":237,"high":665,"low":272,"close":1607,"change":287,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1607},"2025-08-28",1.72,277700,{"date":1796,"open":206,"high":17,"low":206,"close":648,"change":20,"percent_change":1514,"volume":1797,"transactions":9,"vwap":648},"2025-08-27",99900,{"date":1799,"open":16,"high":1800,"low":246,"close":1091,"change":335,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1091},"2025-08-26",8.789,-0.8,110200,{"date":1804,"open":236,"high":665,"low":237,"close":16,"change":429,"percent_change":1805,"volume":1806,"transactions":9,"vwap":16},"2025-08-25",-1.91,120600,{"date":1808,"open":16,"high":656,"low":255,"close":236,"change":686,"percent_change":1809,"volume":1810,"transactions":9,"vwap":236},"2025-08-22",2.78,190300,{"date":1812,"open":609,"high":19,"low":1538,"close":1091,"change":525,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1091},"2025-08-21",1.53,181300,{"date":1816,"open":255,"high":255,"low":283,"close":186,"change":1699,"percent_change":1817,"volume":1818,"transactions":9,"vwap":186},"2025-08-20",-2.3,248600,{"date":1820,"open":534,"high":534,"low":19,"close":16,"change":356,"percent_change":1821,"volume":1822,"transactions":9,"vwap":16},"2025-08-19",-2.68,169500,{"date":1824,"open":226,"high":245,"low":648,"close":479,"change":723,"percent_change":724,"volume":1825,"transactions":9,"vwap":479},"2025-08-18",147900,{"date":1827,"open":226,"high":406,"low":237,"close":343,"change":517,"percent_change":1754,"volume":1828,"transactions":9,"vwap":343},"2025-08-15",89100,{"date":1830,"open":16,"high":1786,"low":601,"close":226,"change":666,"percent_change":1831,"volume":1832,"transactions":9,"vwap":226},"2025-08-14",-0.57,196400,{"date":1834,"open":255,"high":460,"low":342,"close":184,"change":1200,"percent_change":1835,"volume":1836,"transactions":9,"vwap":184},"2025-08-13",2.21,148300,{"date":1838,"open":246,"high":255,"low":283,"close":246,"change":517,"percent_change":1519,"volume":1839,"transactions":9,"vwap":246},"2025-08-12",233500,{"date":1841,"open":460,"high":460,"low":283,"close":342,"change":885,"percent_change":1842,"volume":1843,"transactions":9,"vwap":342},"2025-08-11",-3.39,264100,{"date":1845,"open":709,"high":709,"low":1846,"close":185,"change":356,"percent_change":1847,"volume":1848,"transactions":9,"vwap":185},"2025-08-08",8.815,-2.64,253200,{"date":1850,"open":709,"high":1342,"low":1851,"close":663,"change":517,"percent_change":1852,"volume":1853,"transactions":9,"vwap":663},"2025-08-07",8.975,0.44,181800,{"date":1855,"open":702,"high":1856,"low":1857,"close":497,"change":680,"percent_change":681,"volume":1858,"transactions":9,"vwap":497},"2025-08-06",9.121,8.966,145100,{"date":1860,"open":532,"high":672,"low":662,"close":414,"change":626,"percent_change":1569,"volume":1861,"transactions":9,"vwap":414},"2025-08-05",160600,{"date":1863,"open":709,"high":671,"low":497,"close":593,"change":220,"percent_change":1864,"volume":1865,"transactions":9,"vwap":593},"2025-08-04",1.33,185400,{"date":1867,"open":709,"high":495,"low":1868,"close":544,"change":445,"percent_change":1869,"volume":1870,"transactions":9,"vwap":544},"2025-08-01",8.881,-2.48,283800,{"date":1872,"open":1369,"high":1873,"low":593,"close":1874,"change":324,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-31",9.621,9.26,-0.64,332100,{"date":1878,"open":1396,"high":498,"low":396,"close":678,"change":198,"percent_change":1879,"volume":1880,"transactions":9,"vwap":678},"2025-07-30",2.19,144200,{"date":1882,"open":714,"high":678,"low":709,"close":476,"change":626,"percent_change":1883,"volume":1884,"transactions":9,"vwap":476},"2025-07-29",-1.41,132800,{"date":1886,"open":714,"high":1887,"low":1342,"close":813,"change":666,"percent_change":1888,"volume":1889,"transactions":9,"vwap":813},"2025-07-28",9.382,-0.54,137900,{"date":1891,"open":813,"high":524,"low":1892,"close":562,"change":1251,"percent_change":1370,"volume":1893,"transactions":9,"vwap":562},"2025-07-25",9.212,143900,{"date":1895,"open":477,"high":524,"low":593,"close":813,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":813},"2025-07-24",-0.045,-0.48,143300,{"date":1900,"open":570,"high":1007,"low":488,"close":1484,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1484},"2025-07-23",0.225,2.48,238100,{"date":1905,"open":593,"high":593,"low":534,"close":488,"change":703,"percent_change":1906,"volume":1907,"transactions":9,"vwap":488},"2025-07-22",-0.98,217800,{"date":1909,"open":477,"high":506,"low":1910,"close":1396,"change":444,"percent_change":407,"volume":1911,"transactions":9,"vwap":1396},"2025-07-21",9.115,146000,{"date":1913,"open":516,"high":516,"low":543,"close":1342,"change":461,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1342},"2025-07-18",-1.71,134000,{"date":1917,"open":506,"high":672,"low":1918,"close":1361,"change":1251,"percent_change":1370,"volume":1919,"transactions":9,"vwap":1361},"2025-07-17",9.14,257300,{"date":1921,"open":1918,"high":1361,"low":709,"close":1369,"change":1013,"percent_change":1813,"volume":1922,"transactions":9,"vwap":1369},"2025-07-16",294800,{"date":1924,"open":1396,"high":869,"low":709,"close":593,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":593},"2025-07-15",0.26,2.92,506800,{"date":1929,"open":722,"high":1771,"low":1786,"close":665,"change":469,"percent_change":499,"volume":1930,"transactions":9,"vwap":665},"2025-07-14",240200,{"date":1932,"open":702,"high":414,"low":1933,"close":1607,"change":429,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1607},"2025-07-11",8.783,-1.88,213900,{"date":1937,"open":476,"high":1938,"low":534,"close":685,"change":545,"percent_change":1939,"volume":1940,"transactions":9,"vwap":685},"2025-07-10",9.165,-1.09,221800,{"date":1942,"open":570,"high":1484,"low":1910,"close":1918,"change":1286,"percent_change":1286,"volume":1943,"transactions":9,"vwap":1918},"2025-07-09",191700,{"date":1945,"open":663,"high":593,"low":459,"close":1918,"change":697,"percent_change":698,"volume":1946,"transactions":9,"vwap":1918},"2025-07-08",237900,{"date":1948,"open":488,"high":1347,"low":708,"close":544,"change":798,"percent_change":864,"volume":1949,"transactions":9,"vwap":544},"2025-07-07",176900,{"date":1951,"open":1918,"high":1952,"low":1953,"close":1342,"change":1029,"percent_change":1649,"volume":1954,"transactions":9,"vwap":1342},"2025-07-03",9.225,9.061,100100,{"date":1956,"open":487,"high":1019,"low":1957,"close":663,"change":188,"percent_change":1958,"volume":1959,"transactions":9,"vwap":663},"2025-07-02",9.081,-3.71,296600,{"date":1961,"open":532,"high":1962,"low":477,"close":552,"change":198,"percent_change":1963,"volume":1964,"transactions":9,"vwap":552},"2025-07-01",9.485,2.16,367400,{"date":1966,"open":476,"high":678,"low":476,"close":514,"change":525,"percent_change":266,"volume":1967,"transactions":9,"vwap":514},"2025-06-30",228100,{"date":1969,"open":1369,"high":562,"low":663,"close":396,"change":276,"percent_change":944,"volume":1970,"transactions":9,"vwap":396},"2025-06-27",239300,{"date":1972,"open":1918,"high":498,"low":685,"close":678,"change":723,"percent_change":1973,"volume":1974,"transactions":9,"vwap":678},"2025-06-26",1.97,312200,{"date":1976,"open":516,"high":486,"low":1918,"close":1918,"change":276,"percent_change":944,"volume":1977,"transactions":9,"vwap":1918},"2025-06-25",258200,{"date":1979,"open":495,"high":1980,"low":396,"close":672,"change":723,"percent_change":1981,"volume":1977,"transactions":9,"vwap":672},"2025-06-24",9.395,1.96,{"date":1983,"open":406,"high":506,"low":1984,"close":570,"change":1374,"percent_change":1985,"volume":1986,"transactions":9,"vwap":570},"2025-06-23",8.725,3.85,328600,{"date":1988,"open":663,"high":1989,"low":1786,"close":594,"change":1990,"percent_change":453,"volume":1991,"transactions":9,"vwap":594},"2025-06-20",9.125,-0.195,486100,{"date":1993,"open":1396,"high":1342,"low":245,"close":1770,"change":1994,"percent_change":936,"volume":1995,"transactions":9,"vwap":1770},"2025-06-18",-0.135,501300,{"date":1997,"open":1449,"high":562,"low":476,"close":1396,"change":746,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1396},"2025-06-17",-2.66,352800,{"date":2001,"open":497,"high":1012,"low":702,"close":817,"change":2002,"percent_change":730,"volume":2003,"transactions":9,"vwap":817},"2025-06-16",0.45,595800,{"date":2005,"open":477,"high":997,"low":656,"close":404,"change":1259,"percent_change":2006,"volume":2007,"transactions":9,"vwap":404},"2025-06-13",-4.88,690600,{"date":2009,"open":1055,"high":2010,"low":514,"close":919,"change":461,"percent_change":2011,"volume":2012,"transactions":9,"vwap":919},"2025-06-12",9.715,-1.67,692000,{"date":2014,"open":905,"high":2015,"low":508,"close":1400,"change":674,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1400},"2025-06-11",10.38,-12.99,1675700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":452,"percent_change":1273,"volume":2024,"transactions":9,"vwap":2023},"2025-06-10",11.24,11.29,10.788,11.01,699300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":444,"percent_change":229,"volume":2031,"transactions":9,"vwap":2030},"2025-06-09",11.25,11.375,11.18,11.2,331600,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":429,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-06",11.44,11.09,11.22,-1.49,187100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-05",11.35,11.655,11.23,11.39,0.205,1.83,414000,{"date":2049,"open":2050,"high":2044,"low":2051,"close":2052,"change":2053,"percent_change":117,"volume":2054,"transactions":9,"vwap":2052},"2025-06-04",11.1,11.07,11.185,0.125,353300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2057,"change":208,"percent_change":379,"volume":2060,"transactions":9,"vwap":2057},"2025-06-03",11.06,11.15,10.99,255500,{"date":2062,"open":2063,"high":2030,"low":2064,"close":2050,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2050},"2025-06-02",10.85,10.63,0.195,1.79,397200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1977,"transactions":9,"vwap":2073},"2025-05-30",10.73,10.94,10.695,10.905,0.155,1.44,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":112,"percent_change":703,"volume":2082,"transactions":9,"vwap":2081},"2025-05-29",10.83,10.89,10.68,10.75,190200,{"date":2084,"open":2085,"high":2086,"low":2080,"close":2087,"change":517,"percent_change":739,"volume":2088,"transactions":9,"vwap":2087},"2025-05-28",10.71,10.88,10.76,141200,{"date":2090,"open":2087,"high":948,"low":2091,"close":2092,"change":517,"percent_change":739,"volume":2093,"transactions":9,"vwap":2092},"2025-05-27",10.648,10.72,216500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2080,"change":112,"percent_change":703,"volume":2099,"transactions":9,"vwap":2080},"2025-05-23",10.52,10.82,10.43,175200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":112,"percent_change":703,"volume":2106,"transactions":9,"vwap":2105},"2025-05-22",10.5,10.97,10.42,10.69,217100,{"date":2108,"open":2063,"high":2035,"low":2064,"close":935,"change":746,"percent_change":762,"volume":2109,"transactions":9,"vwap":935},"2025-05-21",281200,{"date":2111,"open":943,"high":2059,"low":2104,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-05-20",10.95,0.48,4.58,523300,{"date":2117,"open":883,"high":852,"low":883,"close":2118,"change":1134,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-05-19",10.47,5.76,480400,{"date":2122,"open":869,"high":899,"low":2123,"close":912,"change":697,"percent_change":2124,"volume":2125,"transactions":9,"vwap":912},"2025-05-16",9.805,1.12,188700,{"date":2127,"open":2128,"high":847,"low":2129,"close":914,"change":107,"percent_change":1614,"volume":2130,"transactions":9,"vwap":914},"2025-05-15",9.74,9.643,164900,{"date":2132,"open":1496,"high":2133,"low":1501,"close":1040,"change":429,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1040},"2025-05-14",10.07,-1.72,241600,{"date":2137,"open":847,"high":2138,"low":1461,"close":912,"change":324,"percent_change":2139,"volume":2140,"transactions":9,"vwap":912},"2025-05-13",10.136,-0.6,204000,{"date":2142,"open":882,"high":1035,"low":2143,"close":2144,"change":578,"percent_change":2145,"volume":1431,"transactions":9,"vwap":2144},"2025-05-12",9.755,9.96,1.63,{"date":2147,"open":881,"high":912,"low":1400,"close":881,"change":680,"percent_change":314,"volume":2148,"transactions":9,"vwap":881},"2025-05-09",208800,{"date":2150,"open":904,"high":882,"low":891,"close":904,"change":370,"percent_change":1594,"volume":2151,"transactions":9,"vwap":904},"2025-05-08",227300,{"date":2153,"open":911,"high":2154,"low":911,"close":891,"change":247,"percent_change":846,"volume":2155,"transactions":9,"vwap":891},"2025-05-07",9.82,145700,{"date":2157,"open":1039,"high":2158,"low":1012,"close":911,"change":1560,"percent_change":1958,"volume":1967,"transactions":9,"vwap":911},"2025-05-06",9.89,{"date":2160,"open":912,"high":2161,"low":881,"close":875,"change":370,"percent_change":2162,"volume":2163,"transactions":9,"vwap":875},"2025-05-05",10.139,0.71,156100,{"date":2165,"open":899,"high":2166,"low":847,"close":912,"change":1251,"percent_change":2167,"volume":2168,"transactions":9,"vwap":912},"2025-05-02",10.048,0.51,175100,{"date":2170,"open":1018,"high":1028,"low":881,"close":972,"change":1251,"percent_change":2167,"volume":2171,"transactions":9,"vwap":972},"2025-05-01",234100,{"date":2173,"open":1061,"high":869,"low":990,"close":881,"change":469,"percent_change":198,"volume":2174,"transactions":9,"vwap":881},"2025-04-30",204900,{"date":2176,"open":914,"high":882,"low":2177,"close":977,"change":1286,"percent_change":1286,"volume":2178,"transactions":9,"vwap":977},"2025-04-29",9.69,529200,{"date":2180,"open":1501,"high":2154,"low":2181,"close":977,"change":20,"percent_change":2182,"volume":2183,"transactions":9,"vwap":977},"2025-04-28",9.535,0.82,299600,{"date":2185,"open":983,"high":2186,"low":983,"close":891,"change":535,"percent_change":2187,"volume":2188,"transactions":9,"vwap":891},"2025-04-25",9.746,1.78,195700,{"date":2190,"open":672,"high":995,"low":672,"close":1412,"change":499,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1412},"2025-04-24",2.47,218500,{"date":2194,"open":1411,"high":1002,"low":813,"close":562,"change":1251,"percent_change":1370,"volume":2195,"transactions":9,"vwap":562},"2025-04-23",234000,{"date":179,"open":1369,"high":2197,"low":593,"close":813,"change":208,"percent_change":2198,"volume":2199,"transactions":9,"vwap":813},9.435,-0.43,309300]