[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMTL":3,"homepage-market-summary":30,"stock-historical-CMTL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMTL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Comtech Telecommunications","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Comtech Telecommunications Corp is a provider of communications technology and solutions. It operates in two reportable business segments: Satellite and Space Communications and Allerium. The company's Satellite and Space Communications segment, which generates maximum revenue, is organized into four technology areas: satellite modem and amplifier technologies, troposcatter technologies, cybersecurity training, and space components. This segment designs and manufactures modems, amplifiers, traveling wave tube amplifiers, frequency converters, and offers other associated software and services. The Allerium segment provides next-generation 911 (NG-911) infrastructure and solutions for state and local governments and carriers. Geographically, the company derives its key revenue from the USA.","1,345","Chandler, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.32,1.35,1.36,1.31,1.33,-0.01,-0.75,149704.952993,903,1.3314,6.21,377254.570492864,0.2,9529,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":14,"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",[99,104,109,113,118,123,128,133,138,143,148],{"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":21,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":26,"period_low":60,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},326652,119227842.623216,3.94,"2025-04-22",[180,181,190,198,204,212,218,228,237,246,254,260,269,277,284,292,300,307,315,324,331,338,345,353,363,371,380,387,395,401,410,418,426,434,443,450,458,465,471,476,481,487,493,500,506,513,520,527,536,544,551,559,565,571,578,583,587,594,600,606,612,617,624,628,633,640,647,653,657,664,671,677,685,691,699,708,716,723,731,740,748,757,766,774,782,790,798,804,812,817,824,831,837,845,852,859,867,874,882,888,894,899,905,911,917,920,925,930,934,938,945,949,955,960,967,971,977,985,990,996,1000,1004,1008,1012,1018,1024,1028,1033,1040,1046,1054,1062,1067,1070,1075,1079,1084,1090,1097,1103,1107,1112,1118,1126,1132,1138,1144,1151,1156,1162,1167,1173,1178,1184,1187,1194,1200,1207,1212,1219,1224,1229,1234,1240,1246,1250,1257,1263,1269,1274,1280,1286,1292,1297,1301,1304,1308,1314,1321,1326,1333,1337,1342,1347,1352,1356,1361,1367,1371,1375,1380,1383,1389,1396,1402,1406,1411,1417,1423,1429,1433,1439,1443,1447,1451,1456,1461,1466,1470,1476,1481,1484,1488,1493,1496,1501,1508,1513,1517,1521,1525,1529,1534,1538,1543,1546,1549,1552,1558,1562,1567,1572,1575,1580,1584,1588,1592,1596,1600,1604,1607,1611,1616,1620,1623,1626,1630,1634,1637,1641,1645,1650,1654,1661,1668,1673,1677,1683,1688,1693,1697,1701,1706,1709,1713,1715,1719,1725,1731,1735,1739,1744,1747,1750,1754,1757,1761,1763,1767,1771,1775,1779,1783,1787,1791,1796,1801,1804,1809,1813,1816,1820,1824,1827,1830,1834,1838,1841,1845,1850,1853,1857,1861,1864,1868,1872,1876,1881,1885,1889,1894,1898,1902,1906,1911,1916,1920,1924,1927,1930,1933,1937,1942,1946,1950,1953,1957,1960,1964,1968,1971,1976,1980,1983,1985,1987,1991,1995,1998,2001,2005,2008,2011,2015,2019,2022,2026,2029,2033,2037,2041,2044,2048,2052,2055,2058,2061,2064,2067,2071,2074,2078,2080,2083,2086],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":18,"high":183,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.38,1.325,-0.04,-2.92,327040.298818,1509,1.3484,{"date":191,"open":183,"high":192,"low":193,"close":193,"change":21,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.41,1.37,-0.72,65366.249475,1189,1.3852,{"date":199,"open":183,"high":200,"low":18,"close":183,"change":21,"percent_change":194,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.39,71777.121223,434,1.3835,{"date":205,"open":200,"high":206,"low":207,"close":200,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.4299,1.365,0,190897.730901,1069,1.3943,{"date":213,"open":200,"high":214,"low":200,"close":200,"change":208,"percent_change":208,"volume":215,"transactions":216,"vwap":217},"2026-09-25",1.43,97113.55285,877,1.403,{"date":219,"open":220,"high":221,"low":222,"close":200,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.42,1.422,1.355,-0.05,-3.47,397981.256453,1911,1.3824,{"date":229,"open":230,"high":230,"low":192,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.45,1.44,-0.02,-1.37,152734.492602,1196,1.4344,{"date":238,"open":239,"high":240,"low":230,"close":241,"change":185,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.5,1.51,1.46,-2.67,224309.93888,1821,1.4685,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":208,"percent_change":208,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.52,1.53,1.465,403843.209294,2065,1.4985,{"date":255,"open":240,"high":240,"low":241,"close":239,"change":232,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",-1.32,264525.871731,1915,1.4868,{"date":261,"open":240,"high":262,"low":263,"close":248,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",1.5699,1.495,0.03,2.01,166055.858423,1634,1.5216,{"date":270,"open":241,"high":240,"low":230,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",1.49,0.04,2.76,233331.393714,1635,1.4708,{"date":278,"open":271,"high":239,"low":279,"close":230,"change":223,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",1.415,-3.33,192024.736972,2280,1.4459,{"date":285,"open":249,"high":286,"low":287,"close":239,"change":21,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",1.56,1.48,-0.66,268262.525199,1667,1.4969,{"date":293,"open":287,"high":294,"low":287,"close":240,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",1.54,0.05,3.42,358422.880386,2010,1.516,{"date":301,"open":248,"high":286,"low":241,"close":241,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",-0.07,-4.58,343103.042793,1595,1.4924,{"date":308,"open":309,"high":310,"low":248,"close":249,"change":185,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",1.57,1.575,-2.55,257499.627971,1779,1.5462,{"date":316,"open":317,"high":317,"low":318,"close":309,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",1.59,1.545,0.01,0.64,236805.275803,1497,1.5648,{"date":325,"open":294,"high":326,"low":294,"close":286,"change":264,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",1.5999,1.96,356606.393731,1578,1.5674,{"date":332,"open":333,"high":286,"low":271,"close":249,"change":264,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",1.55,2,480995.771139,1627,1.5329,{"date":339,"open":309,"high":340,"low":239,"close":239,"change":302,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",1.61,-4.46,449738.285215,1768,1.5445,{"date":346,"open":347,"high":347,"low":309,"close":309,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",1.68,-0.12,-7.1,391924.21606,2001,1.6113,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":21,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",1.7,1.72,1.675,1.69,-0.59,240050.605761,1379,1.6965,{"date":364,"open":365,"high":366,"low":357,"close":355,"change":223,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.75,1.765,-2.86,547316.680097,2516,1.7065,{"date":372,"open":373,"high":374,"low":375,"close":365,"change":21,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",1.76,1.7974,1.735,-0.57,414926.288492,2750,1.7678,{"date":381,"open":365,"high":382,"low":365,"close":373,"change":21,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",1.805,-0.56,227007.969506,1241,1.7696,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":208,"percent_change":208,"volume":392,"transactions":393,"vwap":394},"2026-08-25",1.77,1.785,1.745,120938.244504,1275,1.7592,{"date":396,"open":373,"high":382,"low":397,"close":389,"change":208,"percent_change":208,"volume":398,"transactions":399,"vwap":400},"2026-08-24",1.71,305079.062855,2301,1.7763,{"date":402,"open":365,"high":403,"low":404,"close":389,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.78,1.715,0.035,2.02,468023.581123,2620,1.7492,{"date":411,"open":397,"high":373,"low":412,"close":375,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.705,0.005,0.29,183283.970336,1413,1.7276,{"date":419,"open":373,"high":420,"low":356,"close":421,"change":232,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",1.825,1.73,-1.14,236236.411074,1280,1.7704,{"date":427,"open":355,"high":389,"low":428,"close":365,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",1.64,0.08,4.79,393402.651575,2876,1.7062,{"date":435,"open":389,"high":403,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.665,1.67,-0.09,-5.11,269293.847073,1538,1.7078,{"date":444,"open":373,"high":445,"low":446,"close":373,"change":208,"percent_change":208,"volume":447,"transactions":448,"vwap":449},"2026-08-14",1.795,1.74,299964.44851,2320,1.7695,{"date":451,"open":446,"high":452,"low":397,"close":373,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",1.79,0.02,1.15,437881.267959,2210,1.7449,{"date":459,"open":365,"high":460,"low":355,"close":446,"change":319,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-12",1.82,0.58,509611.856982,3718,1.7443,{"date":466,"open":446,"high":467,"low":397,"close":421,"change":319,"percent_change":461,"volume":468,"transactions":469,"vwap":470},"2026-08-11",1.7632,210965.913992,1620,1.7371,{"date":472,"open":421,"high":452,"low":412,"close":356,"change":21,"percent_change":473,"volume":474,"transactions":252,"vwap":475},"2026-08-10",-0.58,318802.783652,1.7345,{"date":477,"open":446,"high":365,"low":355,"close":421,"change":319,"percent_change":461,"volume":478,"transactions":479,"vwap":480},"2026-08-07",353107.06489,1778,1.725,{"date":482,"open":358,"high":483,"low":347,"close":356,"change":208,"percent_change":208,"volume":484,"transactions":485,"vwap":486},"2026-08-06",1.7689,232607.229119,1596,1.7185,{"date":488,"open":358,"high":375,"low":489,"close":356,"change":264,"percent_change":403,"volume":490,"transactions":491,"vwap":492},"2026-08-05",1.645,497327.918077,2901,1.6793,{"date":494,"open":495,"high":365,"low":495,"close":358,"change":264,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",1.66,1.81,344996.788495,3046,1.7015,{"date":501,"open":397,"high":446,"low":428,"close":495,"change":232,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",-1.19,405391.588525,2622,1.6854,{"date":507,"open":355,"high":446,"low":508,"close":347,"change":232,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",1.65,-1.18,314677.499741,1273,1.6771,{"date":514,"open":358,"high":515,"low":495,"close":355,"change":272,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",1.7198,2.41,166812.483549,1088,1.6926,{"date":521,"open":356,"high":373,"low":428,"close":495,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",-0.06,-3.49,232179.094238,1842,1.6824,{"date":528,"open":529,"high":530,"low":495,"close":356,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",1.8,1.8025,-0.1,-5.49,373213.034085,2008,1.7085,{"date":537,"open":421,"high":538,"low":355,"close":460,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",1.845,0.09,5.2,408039.670575,1681,1.7686,{"date":545,"open":373,"high":420,"low":412,"close":421,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",-0.03,-1.7,429531.898355,2673,1.7484,{"date":552,"open":365,"high":553,"low":554,"close":373,"change":295,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-23",1.89,1.7431,2.92,491977.205342,2916,1.8028,{"date":560,"open":356,"high":365,"low":508,"close":397,"change":232,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",-1.16,377738.31842,1973,1.6821,{"date":566,"open":428,"high":446,"low":428,"close":421,"change":429,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",4.85,290456.96265,1792,1.6986,{"date":572,"open":573,"high":357,"low":317,"close":508,"change":264,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",1.63,1.85,353735.601038,2302,1.6376,{"date":579,"open":580,"high":358,"low":317,"close":580,"change":185,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-17",1.62,-2.41,379500,{"date":584,"open":365,"high":365,"low":508,"close":495,"change":438,"percent_change":585,"volume":586,"transactions":9,"vwap":495},"2026-07-16",-5.14,384900,{"date":588,"open":589,"high":590,"low":446,"close":365,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":365},"2026-07-15",1.86,1.88,-0.11,-5.91,586700,{"date":595,"open":596,"high":597,"low":589,"close":589,"change":185,"percent_change":598,"volume":599,"transactions":9,"vwap":589},"2026-07-14",1.91,1.94,-2.11,247900,{"date":601,"open":602,"high":603,"low":460,"close":602,"change":21,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-13",1.9,1.93,-0.52,431700,{"date":607,"open":608,"high":603,"low":609,"close":596,"change":272,"percent_change":610,"volume":611,"transactions":9,"vwap":596},"2026-07-10",1.87,1.84,2.14,324000,{"date":613,"open":614,"high":334,"low":589,"close":608,"change":302,"percent_change":615,"volume":616,"transactions":9,"vwap":608},"2026-07-09",1.97,-3.61,562100,{"date":618,"open":590,"high":619,"low":620,"close":597,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":597},"2026-07-08",1.98,1.83,0.07,3.74,551100,{"date":625,"open":597,"high":614,"low":496,"close":608,"change":438,"percent_change":626,"volume":627,"transactions":9,"vwap":608},"2026-07-07",-4.59,924400,{"date":629,"open":630,"high":631,"low":553,"close":327,"change":264,"percent_change":333,"volume":632,"transactions":9,"vwap":327},"2026-07-06",1.95,2.05,371600,{"date":634,"open":635,"high":636,"low":603,"close":603,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":603},"2026-07-02",2.11,2.18,-0.18,-8.53,530500,{"date":641,"open":642,"high":643,"low":644,"close":635,"change":319,"percent_change":645,"volume":646,"transactions":9,"vwap":635},"2026-07-01",2.1,2.16,2.04,0.48,747200,{"date":648,"open":649,"high":610,"low":650,"close":642,"change":107,"percent_change":651,"volume":652,"transactions":9,"vwap":642},"2026-06-30",2.06,2.03,2.94,680200,{"date":654,"open":642,"high":635,"low":406,"close":644,"change":546,"percent_change":655,"volume":656,"transactions":9,"vwap":644},"2026-06-29",-1.45,718400,{"date":658,"open":631,"high":659,"low":660,"close":661,"change":453,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-26",2.2,1.99,2.07,0.98,1619200,{"date":665,"open":666,"high":667,"low":644,"close":631,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":631},"2026-06-25",2.35,2.42,-0.3,-12.77,1454200,{"date":672,"open":666,"high":673,"low":674,"close":666,"change":185,"percent_change":675,"volume":676,"transactions":9,"vwap":666},"2026-06-24",2.47,2.3,-1.67,532500,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":546,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-23",2.33,2.43,2.23,2.39,-1.24,912500,{"date":686,"open":687,"high":688,"low":674,"close":667,"change":453,"percent_change":689,"volume":690,"transactions":9,"vwap":667},"2026-06-22",2.37,2.46,0.83,1014000,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-18",2.6,2.27,2.4,-0.16,-6.25,2058400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-17",2.99,3,2.52,2.56,-0.43,-14.38,2551400,{"date":709,"open":710,"high":711,"low":712,"close":701,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":701},"2026-06-16",2.82,3.07,2.68,0.23,8.33,2607400,{"date":717,"open":718,"high":718,"low":719,"close":273,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":273},"2026-06-15",4.61,2.62,-2.07,-42.86,5254600,{"date":724,"open":725,"high":726,"low":718,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-12",4.72,4.87,4.83,0.24,5.23,301000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",4.3,4.63,4.25,4.59,0.3,6.99,236800,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-10",4.15,4.51,4.29,0.11,2.63,271300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-09",4.64,4.67,3.97,4.18,-0.32,-7.11,332400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-08",4.91,4.96,4.49,4.5,-0.22,-4.66,297000,{"date":767,"open":768,"high":769,"low":770,"close":725,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":725},"2026-06-05",5.32,5.38,4.69,-0.68,-12.59,365300,{"date":775,"open":776,"high":777,"low":769,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-04",5.53,5.74,5.4,-0.24,-4.26,202400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":696,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-03",5.79,6.2,5.61,5.64,-2.76,712600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":429,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-02",5.76,5.83,5.57,5.8,1.4,390500,{"date":799,"open":800,"high":792,"low":778,"close":801,"change":802,"percent_change":403,"volume":803,"transactions":9,"vwap":801},"2026-06-01",5.55,5.72,0.1,349100,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-29",5.75,5.34,5.62,-0.13,-2.26,623800,{"date":813,"open":729,"high":793,"low":540,"close":806,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-05-28",0.57,11,794200,{"date":818,"open":819,"high":729,"low":820,"close":821,"change":28,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-27",5,4.86,5.18,4.02,242200,{"date":825,"open":760,"high":826,"low":827,"close":828,"change":829,"percent_change":752,"volume":830,"transactions":9,"vwap":828},"2026-05-26",5.09,4.71,4.98,0.19,457900,{"date":832,"open":833,"high":834,"low":833,"close":430,"change":461,"percent_change":835,"volume":836,"transactions":9,"vwap":430},"2026-05-22",4.31,4.9,13.78,574200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-21",3.7,4.39,4.21,0.56,15.34,447100,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":223,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-20",3.76,3.6,3.65,-1.35,89900,{"date":853,"open":854,"high":855,"low":856,"close":839,"change":302,"percent_change":857,"volume":858,"transactions":9,"vwap":839},"2026-05-19",3.75,3.8,3.56,-1.86,204800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":319,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-18",3.79,3.82,3.51,3.77,0.27,395800,{"date":868,"open":861,"high":869,"low":870,"close":847,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":847},"2026-05-15",3.89,3.71,-0.15,-3.84,154200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":727,"volume":881,"transactions":9,"vwap":879},"2026-05-14",3.73,3.98,3.67,3.91,0.18,133800,{"date":883,"open":884,"high":885,"low":886,"close":876,"change":621,"percent_change":596,"volume":887,"transactions":9,"vwap":876},"2026-05-13",3.59,3.78,3.52,161800,{"date":889,"open":854,"high":861,"low":890,"close":891,"change":531,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-12",3.55,3.66,-2.66,147200,{"date":895,"open":177,"high":177,"low":870,"close":847,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":847},"2026-05-11",-0.17,-4.33,369900,{"date":900,"open":901,"high":877,"low":861,"close":902,"change":829,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-08",3.84,3.93,5.08,146900,{"date":906,"open":907,"high":908,"low":870,"close":622,"change":531,"percent_change":909,"volume":910,"transactions":9,"vwap":622},"2026-05-07",3.85,3.86,-2.6,115500,{"date":912,"open":870,"high":913,"low":870,"close":901,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":901},"2026-05-06",3.88,0.13,3.5,139100,{"date":918,"open":849,"high":885,"low":849,"close":870,"change":107,"percent_change":428,"volume":919,"transactions":9,"vwap":870},"2026-05-05",157900,{"date":921,"open":922,"high":885,"low":884,"close":849,"change":546,"percent_change":923,"volume":924,"transactions":9,"vwap":849},"2026-05-04",3.68,-0.82,237600,{"date":926,"open":890,"high":839,"low":886,"close":922,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":922},"2026-05-01",0.16,4.55,193600,{"date":931,"open":890,"high":856,"low":932,"close":886,"change":453,"percent_change":814,"volume":933,"transactions":9,"vwap":886},"2026-04-30",3.46,254800,{"date":935,"open":936,"high":856,"low":296,"close":915,"change":232,"percent_change":376,"volume":937,"transactions":9,"vwap":915},"2026-04-29",3.54,115100,{"date":939,"open":622,"high":940,"low":941,"close":886,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":886},"2026-04-28",4,3.48,-0.28,-7.37,193900,{"date":946,"open":902,"high":177,"low":847,"close":855,"change":696,"percent_change":947,"volume":948,"transactions":9,"vwap":855},"2026-04-27",-4.04,130100,{"date":950,"open":951,"high":952,"low":847,"close":953,"change":621,"percent_change":529,"volume":954,"transactions":9,"vwap":953},"2026-04-24",3.87,4.05,3.96,116700,{"date":956,"open":822,"high":957,"low":951,"close":869,"change":637,"percent_change":958,"volume":959,"transactions":9,"vwap":869},"2026-04-23",4.1,-4.42,126100,{"date":961,"open":952,"high":962,"low":963,"close":964,"change":295,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-22",4.2,3.83,4.07,1.24,274500,{"date":968,"open":964,"high":742,"low":177,"close":822,"change":223,"percent_change":969,"volume":970,"transactions":9,"vwap":822},"2026-04-21",-1.23,180400,{"date":972,"open":973,"high":841,"low":974,"close":964,"change":185,"percent_change":975,"volume":976,"transactions":9,"vwap":964},"2026-04-20",4.04,4.03,-0.97,194100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":745,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-17",4.06,4.24,3.95,4.11,2.75,252000,{"date":986,"open":622,"high":974,"low":987,"close":940,"change":121,"percent_change":988,"volume":989,"transactions":9,"vwap":940},"2026-04-16",3.64,6.67,236200,{"date":991,"open":992,"high":908,"low":993,"close":854,"change":453,"percent_change":994,"volume":995,"transactions":9,"vwap":854},"2026-04-15",3.72,3.69,0.54,303800,{"date":997,"open":885,"high":861,"low":878,"close":876,"change":185,"percent_change":998,"volume":999,"transactions":9,"vwap":876},"2026-04-14",-1.06,172300,{"date":1001,"open":891,"high":981,"low":890,"close":864,"change":429,"percent_change":1002,"volume":1003,"transactions":9,"vwap":864},"2026-04-13",2.17,223400,{"date":1005,"open":854,"high":902,"low":891,"close":993,"change":438,"percent_change":1006,"volume":1007,"transactions":9,"vwap":993},"2026-04-10",-2.38,81400,{"date":1009,"open":879,"high":877,"low":876,"close":885,"change":348,"percent_change":1010,"volume":1011,"transactions":9,"vwap":885},"2026-04-09",-3.08,152400,{"date":1013,"open":951,"high":752,"low":864,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-08",3.9,0.17,4.56,173900,{"date":1019,"open":622,"high":1020,"low":1021,"close":876,"change":522,"percent_change":1022,"volume":1023,"transactions":9,"vwap":876},"2026-04-07",3.81,3.53,-1.58,281000,{"date":1025,"open":890,"high":951,"low":886,"close":861,"change":728,"percent_change":1026,"volume":1027,"transactions":9,"vwap":861},"2026-04-06",6.76,268300,{"date":1029,"open":1030,"high":884,"low":1031,"close":890,"change":107,"percent_change":356,"volume":1032,"transactions":9,"vwap":890},"2026-04-02",3.36,3.27,203000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1015,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-01",3.34,3.62,3.49,5.12,274400,{"date":1041,"open":711,"high":1035,"low":711,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-31",3.32,0.31,10.3,257100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":438,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-30",3.12,3.23,2.93,3.01,-2.9,391600,{"date":1055,"open":1030,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-27",3.38,3.05,3.1,-0.26,-7.74,353600,{"date":1063,"open":890,"high":1036,"low":1064,"close":1030,"change":1059,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1030},"2026-03-26",3.35,-7.18,278600,{"date":1068,"open":848,"high":993,"low":890,"close":1036,"change":621,"percent_change":614,"volume":1069,"transactions":9,"vwap":1036},"2026-03-25",253900,{"date":1071,"open":1072,"high":907,"low":915,"close":890,"change":438,"percent_change":1073,"volume":1074,"transactions":9,"vwap":890},"2026-03-24",3.61,-2.47,388000,{"date":1076,"open":987,"high":992,"low":890,"close":987,"change":453,"percent_change":1077,"volume":1078,"transactions":9,"vwap":987},"2026-03-23",0.55,262100,{"date":1080,"open":876,"high":963,"low":1081,"close":1036,"change":348,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1036},"2026-03-20",3.47,-3.21,381100,{"date":1085,"open":1086,"high":862,"low":1087,"close":622,"change":151,"percent_change":1088,"volume":1089,"transactions":9,"vwap":622},"2026-03-19",3.33,3.26,10.32,526800,{"date":1091,"open":849,"high":870,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-18",3.25,3.39,-0.27,-7.38,726300,{"date":1098,"open":1099,"high":1100,"low":1057,"close":891,"change":502,"percent_change":1101,"volume":1102,"transactions":9,"vwap":891},"2026-03-17",4.01,4.12,-24.54,1116000,{"date":1104,"open":827,"high":828,"low":1105,"close":567,"change":880,"percent_change":907,"volume":1106,"transactions":9,"vwap":567},"2026-03-16",4.66,345700,{"date":1108,"open":726,"high":1109,"low":96,"close":751,"change":348,"percent_change":1110,"volume":1111,"transactions":9,"vwap":751},"2026-03-13",5.11,-2.51,203800,{"date":1113,"open":1114,"high":1114,"low":734,"close":430,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":430},"2026-03-12",5.05,-0.31,-6.08,359500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":531,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-11",5.02,5.3,5.01,5.1,-1.92,170300,{"date":1127,"open":826,"high":1128,"low":826,"close":540,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":540},"2026-03-10",5.39,0.12,2.36,239400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":903,"change":621,"percent_change":796,"volume":1137,"transactions":9,"vwap":903},"2026-03-09",4.93,5.15,4.8,154000,{"date":1139,"open":1140,"high":1141,"low":819,"close":1122,"change":668,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1122},"2026-03-06",5.16,5.24,-5.65,205300,{"date":1145,"open":1146,"high":1147,"low":1123,"close":1148,"change":223,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-05",5.36,5.5,5.31,-0.93,120700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1146,"change":728,"percent_change":770,"volume":1155,"transactions":9,"vwap":1146},"2026-03-04",5.14,5.42,127300,{"date":1157,"open":1158,"high":1135,"low":1159,"close":1038,"change":348,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1038},"2026-03-03",5.13,4.88,-2.29,149300,{"date":1163,"open":759,"high":1121,"low":567,"close":1141,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1141},"2026-03-02",0.22,4.38,176100,{"date":1168,"open":1123,"high":1169,"low":1170,"close":1120,"change":896,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1120},"2026-02-27",5.27,4.92,-3.28,215500,{"date":1174,"open":1158,"high":1175,"low":760,"close":1176,"change":264,"percent_change":461,"volume":1177,"transactions":9,"vwap":1176},"2026-02-26",5.22,5.19,395100,{"date":1179,"open":1180,"high":806,"low":820,"close":1140,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1140},"2026-02-25",5.6,-0.44,-7.86,1197900,{"date":1185,"open":778,"high":806,"low":1128,"close":1180,"change":829,"percent_change":863,"volume":1186,"transactions":9,"vwap":1180},"2026-02-24",155400,{"date":1188,"open":1189,"high":800,"low":1190,"close":1191,"change":696,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-23",5.52,5.29,5.41,-2.87,117200,{"date":1195,"open":1196,"high":1197,"low":1189,"close":794,"change":522,"percent_change":1198,"volume":1199,"transactions":9,"vwap":794},"2026-02-20",5.65,5.7,-1.07,113900,{"date":1201,"open":1202,"high":1203,"low":1147,"close":1204,"change":522,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-19",5.58,5.78,5.63,-1.05,149900,{"date":1208,"open":1197,"high":1209,"low":1147,"close":1210,"change":453,"percent_change":151,"volume":1211,"transactions":9,"vwap":1210},"2026-02-18",5.95,5.69,169400,{"date":1213,"open":792,"high":1214,"low":787,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-17",5.94,5.67,-0.19,-3.24,156300,{"date":1220,"open":806,"high":1209,"low":806,"close":1221,"change":927,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-13",5.86,2.81,151500,{"date":1225,"open":1226,"high":1209,"low":1180,"close":1197,"change":1216,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1197},"2026-02-12",5.87,-3.23,220400,{"date":1230,"open":1231,"high":1209,"low":1196,"close":1232,"change":429,"percent_change":183,"volume":1233,"transactions":9,"vwap":1232},"2026-02-11",5.92,5.89,171200,{"date":1235,"open":1236,"high":1209,"low":777,"close":1237,"change":522,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-10",5.91,5.81,-1.02,300600,{"date":1241,"open":1210,"high":1242,"low":1243,"close":1226,"change":1015,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1226},"2026-02-09",6.09,5.56,2.98,222500,{"date":1247,"open":1176,"high":806,"low":1176,"close":1197,"change":1077,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1197},"2026-02-06",10.68,285100,{"date":1251,"open":1252,"high":1253,"low":820,"close":1135,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1135},"2026-02-05",5.25,5.37,-0.14,-2.65,458000,{"date":1258,"open":1259,"high":26,"low":1038,"close":1190,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1190},"2026-02-04",5.98,-0.69,-11.54,659200,{"date":1264,"open":786,"high":1265,"low":1202,"close":1259,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1259},"2026-02-03",6.02,0.42,7.55,466800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1243,"change":208,"percent_change":208,"volume":1273,"transactions":9,"vwap":1243},"2026-02-02",5.54,5.93,191700,{"date":1275,"open":1203,"high":1237,"low":1276,"close":1243,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1243},"2026-01-30",5.45,-0.21,-3.64,313700,{"date":1281,"open":1272,"high":1282,"low":806,"close":1283,"change":591,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-29",6.03,5.77,-1.87,231200,{"date":1287,"open":1288,"high":1289,"low":777,"close":1290,"change":302,"percent_change":509,"volume":1291,"transactions":9,"vwap":1290},"2026-01-28",6,6.16,5.88,345500,{"date":1293,"open":1180,"high":1294,"low":800,"close":1209,"change":1295,"percent_change":1226,"volume":1296,"transactions":9,"vwap":1209},"2026-01-27",6.04,0.33,422700,{"date":1298,"open":795,"high":1290,"low":1276,"close":808,"change":1299,"percent_change":780,"volume":1300,"transactions":9,"vwap":808},"2026-01-26",-0.25,288900,{"date":1302,"open":1203,"high":1236,"low":1197,"close":1226,"change":621,"percent_change":1303,"volume":858,"transactions":9,"vwap":1226},"2026-01-23",1.21,{"date":1305,"open":808,"high":1288,"low":1243,"close":795,"change":1015,"percent_change":1306,"volume":1307,"transactions":9,"vwap":795},"2026-01-22",3.02,270400,{"date":1309,"open":1310,"high":1311,"low":807,"close":1204,"change":223,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1204},"2026-01-21",5.73,5.9,-0.88,304300,{"date":1315,"open":1316,"high":1317,"low":800,"close":1318,"change":668,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-20",6.07,6.1,5.68,-5.02,367800,{"date":1322,"open":1221,"high":1323,"low":1310,"close":1259,"change":829,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1259},"2026-01-16",6.01,3.28,356100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":784,"change":232,"percent_change":1331,"volume":1332,"transactions":9,"vwap":784},"2026-01-15",5.84,6.08,5.71,-0.34,458500,{"date":1334,"open":1335,"high":1221,"low":1180,"close":1237,"change":302,"percent_change":502,"volume":1336,"transactions":9,"vwap":1237},"2026-01-14",5.85,328200,{"date":1338,"open":800,"high":1294,"low":1146,"close":1290,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1290},"2026-01-13",0.36,6.52,787900,{"date":1343,"open":1276,"high":1344,"low":1121,"close":1189,"change":295,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1189},"2026-01-12",5.66,0.91,350700,{"date":1348,"open":1215,"high":795,"low":1252,"close":1349,"change":637,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-09",5.47,-3.19,436500,{"date":1353,"open":787,"high":1237,"low":1147,"close":1196,"change":546,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1196},"2026-01-08",-0.53,285500,{"date":1357,"open":806,"high":1259,"low":1358,"close":1318,"change":591,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1318},"2026-01-07",5.59,-1.9,523400,{"date":1362,"open":769,"high":1335,"low":1363,"close":784,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":784},"2026-01-06",5.33,0.45,8.43,476300,{"date":1368,"open":786,"high":1210,"low":1121,"close":807,"change":1216,"percent_change":1369,"volume":1370,"transactions":9,"vwap":807},"2026-01-05",-3.44,487100,{"date":1372,"open":1175,"high":1203,"low":1176,"close":776,"change":728,"percent_change":1373,"volume":1374,"transactions":9,"vwap":776},"2026-01-02",4.54,411800,{"date":1376,"open":1253,"high":776,"low":1140,"close":1190,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1190},"2025-12-31",-0.08,-1.49,334600,{"date":1381,"open":1121,"high":1196,"low":903,"close":1253,"change":802,"percent_change":602,"volume":1382,"transactions":9,"vwap":1253},"2025-12-30",1158400,{"date":1384,"open":1385,"high":768,"low":1386,"close":1169,"change":994,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1169},"2025-12-29",4.74,4.6,11.42,911500,{"date":1390,"open":1391,"high":1392,"low":841,"close":1393,"change":414,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-26",4.43,4.77,4.73,6.53,343400,{"date":1397,"open":1398,"high":1399,"low":733,"close":1400,"change":319,"percent_change":713,"volume":1401,"transactions":9,"vwap":1400},"2025-12-24",4.42,4.58,4.44,319300,{"date":1403,"open":913,"high":762,"low":901,"close":1391,"change":994,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1391},"2025-12-23",13.88,913400,{"date":1407,"open":1408,"high":940,"low":1408,"close":869,"change":994,"percent_change":1409,"volume":1410,"transactions":9,"vwap":869},"2025-12-22",3.4,16.12,608000,{"date":1412,"open":1413,"high":1056,"low":1414,"close":1064,"change":865,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1064},"2025-12-19",3.11,3.06,8.77,259300,{"date":1418,"open":1051,"high":1419,"low":702,"close":1420,"change":713,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-18",3.2,3.08,8.07,216500,{"date":1424,"open":1413,"high":1425,"low":983,"close":1426,"change":1059,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-17",3.13,2.85,-8.36,482800,{"date":1430,"open":1306,"high":1431,"low":701,"close":1413,"change":745,"percent_change":878,"volume":1432,"transactions":9,"vwap":1413},"2025-12-16",3.14,113000,{"date":1434,"open":1058,"high":1435,"low":1436,"close":702,"change":522,"percent_change":1437,"volume":1438,"transactions":9,"vwap":702},"2025-12-15",3.19,2.97,-1.96,263900,{"date":1440,"open":1031,"high":1093,"low":702,"close":1414,"change":383,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1414},"2025-12-12",-15.47,365800,{"date":1444,"open":856,"high":876,"low":296,"close":1036,"change":802,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1036},"2025-12-11",2.84,613700,{"date":1448,"open":1449,"high":922,"low":88,"close":886,"change":21,"percent_change":942,"volume":1450,"transactions":9,"vwap":886},"2025-12-10",3.58,492000,{"date":1452,"open":1453,"high":890,"low":1031,"close":1021,"change":728,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1021},"2025-12-09",3.3,7.29,207500,{"date":1457,"open":1031,"high":863,"low":1435,"close":1458,"change":272,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-08",3.29,1.23,301200,{"date":1462,"open":1092,"high":1031,"low":1463,"close":1092,"change":185,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1092},"2025-12-05",3.17,-1.22,56600,{"date":1467,"open":1468,"high":1042,"low":1463,"close":1458,"change":295,"percent_change":294,"volume":1469,"transactions":9,"vwap":1458},"2025-12-04",3.21,122100,{"date":1471,"open":1472,"high":1092,"low":702,"close":1473,"change":802,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-03",3.15,3.24,3.18,137300,{"date":1477,"open":1431,"high":1478,"low":1479,"close":1431,"change":21,"percent_change":754,"volume":1480,"transactions":9,"vwap":1431},"2025-12-02",3.16,3.04,103500,{"date":1482,"open":1479,"high":1092,"low":702,"close":1472,"change":539,"percent_change":651,"volume":1483,"transactions":9,"vwap":1472},"2025-12-01",157000,{"date":1485,"open":1058,"high":1413,"low":702,"close":1414,"change":264,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1414},"2025-11-28",0.99,94500,{"date":1489,"open":1431,"high":1472,"low":702,"close":1490,"change":185,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-26",3.03,-1.3,143900,{"date":1494,"open":702,"high":1472,"low":1445,"close":711,"change":107,"percent_change":660,"volume":1495,"transactions":9,"vwap":711},"2025-11-25",107800,{"date":1497,"open":555,"high":1057,"low":1498,"close":1051,"change":802,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1051},"2025-11-24",2.83,3.44,99700,{"date":1502,"open":1503,"high":1244,"low":1504,"close":1505,"change":319,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-21",2.89,2.72,2.91,0.34,158600,{"date":1509,"open":1431,"high":1472,"low":1426,"close":1510,"change":1277,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-20",2.9,-6.75,239600,{"date":1514,"open":1419,"high":1092,"low":1479,"close":1413,"change":522,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1413},"2025-11-19",-1.89,126700,{"date":1518,"open":711,"high":1092,"low":1414,"close":1463,"change":295,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1463},"2025-11-18",1.6,148100,{"date":1522,"open":1474,"high":1092,"low":1420,"close":1048,"change":1377,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1048},"2025-11-17",-2.5,154100,{"date":1526,"open":1425,"high":1458,"low":1420,"close":1419,"change":232,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1419},"2025-11-14",-0.62,89500,{"date":1530,"open":1042,"high":1042,"low":1244,"close":1531,"change":531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-13",3.22,-3.01,255000,{"date":1535,"open":1092,"high":915,"low":1468,"close":1042,"change":745,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1042},"2025-11-12",3.43,294700,{"date":1539,"open":1479,"high":1081,"low":702,"close":1468,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1468},"2025-11-11",0.21,7,1114600,{"date":1544,"open":1419,"high":1419,"low":1436,"close":702,"change":185,"percent_change":256,"volume":1545,"transactions":9,"vwap":702},"2025-11-10",1766700,{"date":1547,"open":1051,"high":1413,"low":1510,"close":1479,"change":319,"percent_change":1295,"volume":1548,"transactions":9,"vwap":1479},"2025-11-07",204200,{"date":1550,"open":1050,"high":1413,"low":1426,"close":1490,"change":539,"percent_change":1414,"volume":1551,"transactions":9,"vwap":1490},"2025-11-06",199700,{"date":1553,"open":1554,"high":1436,"low":1555,"close":651,"change":546,"percent_change":1556,"volume":1557,"transactions":9,"vwap":651},"2025-11-05",2.95,2.86,-1.01,116000,{"date":1559,"open":1050,"high":701,"low":555,"close":1436,"change":302,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1436},"2025-11-04",-2.3,84300,{"date":1563,"open":1445,"high":1414,"low":1564,"close":1479,"change":28,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1479},"2025-11-03",2.8,7.04,124900,{"date":1568,"open":1564,"high":1503,"low":1569,"close":1445,"change":223,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1445},"2025-10-31",2.65,-1.73,373400,{"date":1573,"open":1505,"high":1057,"low":1498,"close":1503,"change":185,"percent_change":233,"volume":1574,"transactions":9,"vwap":1503},"2025-10-30",143000,{"date":1576,"open":1058,"high":1435,"low":1222,"close":1050,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1050},"2025-10-29",-0.2,-6.39,301300,{"date":1581,"open":1478,"high":1435,"low":1479,"close":1425,"change":185,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1425},"2025-10-28",-1.26,71700,{"date":1585,"open":88,"high":1093,"low":1478,"close":1463,"change":637,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1463},"2025-10-27",-5.37,136400,{"date":1589,"open":1425,"high":1408,"low":1057,"close":1064,"change":1164,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1064},"2025-10-24",7.03,407800,{"date":1593,"open":702,"high":1472,"low":1554,"close":1425,"change":1164,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1425},"2025-10-23",7.56,205200,{"date":1597,"open":1244,"high":81,"low":1498,"close":1505,"change":438,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1505},"2025-10-22",-3,266800,{"date":1601,"open":1490,"high":1057,"low":651,"close":702,"change":302,"percent_change":1602,"volume":1603,"transactions":9,"vwap":702},"2025-10-21",-2.28,116100,{"date":1605,"open":701,"high":1058,"low":555,"close":711,"change":745,"percent_change":992,"volume":1606,"transactions":9,"vwap":711},"2025-10-20",108100,{"date":1608,"open":1505,"high":1058,"low":1445,"close":1609,"change":295,"percent_change":356,"volume":1610,"transactions":9,"vwap":1609},"2025-10-17",2.96,195300,{"date":1612,"open":1035,"high":1035,"low":1505,"close":1505,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1505},"2025-10-16",-0.41,-12.35,203900,{"date":1617,"open":1473,"high":1042,"low":1472,"close":1042,"change":914,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1042},"2025-10-15",4.08,205600,{"date":1621,"open":81,"high":1458,"low":1051,"close":1435,"change":802,"percent_change":1473,"volume":1622,"transactions":9,"vwap":1435},"2025-10-14",224000,{"date":1624,"open":81,"high":1419,"low":1051,"close":81,"change":295,"percent_change":428,"volume":1625,"transactions":9,"vwap":81},"2025-10-13",181500,{"date":1627,"open":1057,"high":1431,"low":702,"close":1479,"change":223,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1479},"2025-10-10",-1.62,284600,{"date":1631,"open":1510,"high":1058,"low":1510,"close":81,"change":880,"percent_change":1632,"volume":1633,"transactions":9,"vwap":81},"2025-10-09",6.19,209100,{"date":1635,"open":710,"high":651,"low":710,"close":1505,"change":539,"percent_change":1435,"volume":1636,"transactions":9,"vwap":1505},"2025-10-08",117500,{"date":1638,"open":555,"high":555,"low":1504,"close":710,"change":531,"percent_change":1639,"volume":1640,"transactions":9,"vwap":710},"2025-10-07",-3.42,170900,{"date":1642,"open":1569,"high":1050,"low":693,"close":555,"change":414,"percent_change":1643,"volume":1644,"transactions":9,"vwap":555},"2025-10-06",11.03,320000,{"date":1646,"open":719,"high":1647,"low":1648,"close":746,"change":232,"percent_change":22,"volume":1649,"transactions":9,"vwap":746},"2025-10-03",2.7,2.55,130600,{"date":1651,"open":1569,"high":1652,"low":1648,"close":1569,"change":208,"percent_change":208,"volume":1653,"transactions":9,"vwap":1569},"2025-10-02",2.69,101400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1569,"change":621,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1569},"2025-10-01",2.58,2.66,2.48,2.71,81600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1656,"change":185,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1656},"2025-09-30",2.59,2.61,2.44,-1.53,121200,{"date":1669,"open":1670,"high":1569,"low":1671,"close":719,"change":295,"percent_change":630,"volume":1672,"transactions":9,"vwap":719},"2025-09-29",2.57,2.51,180800,{"date":1674,"open":703,"high":693,"low":1675,"close":1670,"change":208,"percent_change":208,"volume":1676,"transactions":9,"vwap":1670},"2025-09-26",2.5,144900,{"date":1678,"open":1679,"high":1656,"low":1680,"close":1670,"change":1540,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1670},"2025-09-25",2.29,2.25,8.9,363600,{"date":1684,"open":687,"high":1685,"low":636,"close":1130,"change":453,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1130},"2025-09-24",2.38,0.85,268200,{"date":1689,"open":1685,"high":667,"low":1679,"close":1690,"change":185,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-23",2.34,-1.68,82700,{"date":1694,"open":674,"high":688,"low":1695,"close":1685,"change":914,"percent_change":1203,"volume":1696,"transactions":9,"vwap":1685},"2025-09-22",2.26,116900,{"date":1698,"open":1675,"high":1675,"low":1680,"close":1680,"change":779,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1680},"2025-09-19",-9.64,500300,{"date":1702,"open":673,"high":1703,"low":680,"close":1704,"change":107,"percent_change":673,"volume":1705,"transactions":9,"vwap":1704},"2025-09-18",2.54,2.49,227700,{"date":1707,"open":673,"high":1648,"low":1685,"close":680,"change":21,"percent_change":1613,"volume":1708,"transactions":9,"vwap":680},"2025-09-17",199500,{"date":1710,"open":1665,"high":1658,"low":687,"close":1665,"change":319,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1665},"2025-09-16",0.41,140100,{"date":1714,"open":679,"high":1658,"low":1679,"close":680,"change":429,"percent_change":1408,"volume":1633,"transactions":9,"vwap":680},"2025-09-15",{"date":1716,"open":1130,"high":1130,"low":681,"close":666,"change":264,"percent_change":1717,"volume":1718,"transactions":9,"vwap":666},"2025-09-12",1.29,110900,{"date":1720,"open":1721,"high":687,"low":1722,"close":1723,"change":802,"percent_change":762,"volume":1724,"transactions":9,"vwap":1723},"2025-09-11",2.24,2.22,2.32,129700,{"date":1726,"open":1727,"high":1723,"low":1728,"close":1722,"change":438,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1722},"2025-09-10",2.31,2.19,-3.9,230700,{"date":1732,"open":1130,"high":680,"low":1680,"close":1727,"change":522,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1727},"2025-09-09",-2.53,96200,{"date":1736,"open":681,"high":1703,"low":681,"close":687,"change":1737,"percent_change":1026,"volume":1738,"transactions":9,"vwap":687},"2025-09-08",0.15,352600,{"date":1740,"open":1741,"high":681,"low":619,"close":1722,"change":914,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1722},"2025-09-05",2.09,6.22,215900,{"date":1745,"open":631,"high":1741,"low":334,"close":1741,"change":272,"percent_change":630,"volume":1746,"transactions":9,"vwap":1741},"2025-09-04",66300,{"date":1748,"open":265,"high":661,"low":614,"close":631,"change":272,"percent_change":660,"volume":1749,"transactions":9,"vwap":631},"2025-09-03",115400,{"date":1751,"open":1752,"high":650,"low":553,"close":265,"change":107,"percent_change":1420,"volume":1753,"transactions":9,"vwap":265},"2025-09-02",1.92,390700,{"date":1755,"open":334,"high":265,"low":602,"close":630,"change":223,"percent_change":1523,"volume":1756,"transactions":9,"vwap":630},"2025-08-29",106400,{"date":1758,"open":406,"high":661,"low":630,"close":334,"change":232,"percent_change":1759,"volume":1760,"transactions":9,"vwap":334},"2025-08-28",-0.99,60000,{"date":1762,"open":660,"high":649,"low":614,"close":406,"change":295,"percent_change":1703,"volume":1746,"transactions":9,"vwap":406},"2025-08-27",{"date":1764,"open":406,"high":661,"low":327,"close":614,"change":522,"percent_change":1765,"volume":1766,"transactions":9,"vwap":614},"2025-08-26",-2.96,83000,{"date":1768,"open":644,"high":1741,"low":603,"close":650,"change":232,"percent_change":1769,"volume":1770,"transactions":9,"vwap":650},"2025-08-25",-0.98,100100,{"date":1772,"open":603,"high":642,"low":603,"close":631,"change":914,"percent_change":1773,"volume":1774,"transactions":9,"vwap":631},"2025-08-22",6.77,101600,{"date":1776,"open":602,"high":660,"low":590,"close":1752,"change":232,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1752},"2025-08-21",-1.03,128400,{"date":1780,"open":619,"high":660,"low":608,"close":597,"change":546,"percent_change":1781,"volume":1782,"transactions":9,"vwap":597},"2025-08-20",-1.52,164900,{"date":1784,"open":644,"high":635,"low":327,"close":614,"change":185,"percent_change":1785,"volume":1786,"transactions":9,"vwap":614},"2025-08-19",-1.99,82400,{"date":1788,"open":406,"high":661,"low":529,"close":265,"change":223,"percent_change":1789,"volume":1790,"transactions":9,"vwap":265},"2025-08-18",-2.43,379200,{"date":1792,"open":1793,"high":643,"low":649,"close":649,"change":302,"percent_change":1794,"volume":1795,"transactions":9,"vwap":649},"2025-08-15",2.12,-3.29,69200,{"date":1797,"open":642,"high":1798,"low":649,"close":1799,"change":232,"percent_change":1149,"volume":1800,"transactions":9,"vwap":1799},"2025-08-14",2.15,2.13,53100,{"date":1802,"open":635,"high":636,"low":1741,"close":1798,"change":621,"percent_change":88,"volume":1803,"transactions":9,"vwap":1798},"2025-08-13",102100,{"date":1805,"open":619,"high":1798,"low":619,"close":1806,"change":539,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-12",2.08,4.52,115600,{"date":1810,"open":265,"high":642,"low":614,"close":660,"change":232,"percent_change":1811,"volume":1812,"transactions":9,"vwap":660},"2025-08-11",-1,97400,{"date":1814,"open":631,"high":1793,"low":334,"close":265,"change":522,"percent_change":1052,"volume":1815,"transactions":9,"vwap":265},"2025-08-08",145900,{"date":1817,"open":1793,"high":1799,"low":406,"close":661,"change":522,"percent_change":1818,"volume":1819,"transactions":9,"vwap":661},"2025-08-07",-2.82,355000,{"date":1821,"open":1728,"high":681,"low":642,"close":1799,"change":185,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1799},"2025-08-06",-1.84,89300,{"date":1825,"open":1806,"high":1728,"low":661,"close":1002,"change":1129,"percent_change":1335,"volume":1826,"transactions":9,"vwap":1002},"2025-08-05",55800,{"date":1828,"open":661,"high":1793,"low":614,"close":631,"change":208,"percent_change":208,"volume":1829,"transactions":9,"vwap":631},"2025-08-04",142000,{"date":1831,"open":1741,"high":635,"low":644,"close":631,"change":348,"percent_change":1832,"volume":1833,"transactions":9,"vwap":631},"2025-08-01",-5.53,94900,{"date":1835,"open":1722,"high":674,"low":1806,"close":1002,"change":232,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1002},"2025-07-31",-0.91,193000,{"date":1839,"open":1799,"high":1721,"low":1799,"close":1728,"change":621,"percent_change":1453,"volume":1840,"transactions":9,"vwap":1728},"2025-07-30",79300,{"date":1842,"open":1679,"high":666,"low":661,"close":1793,"change":896,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1793},"2025-07-29",-7.42,266300,{"date":1846,"open":1847,"high":666,"low":1722,"close":1679,"change":453,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1679},"2025-07-28",2.28,0.88,145600,{"date":1851,"open":674,"high":679,"low":681,"close":694,"change":546,"percent_change":1491,"volume":1852,"transactions":9,"vwap":694},"2025-07-25",136200,{"date":1854,"open":1665,"high":673,"low":694,"close":674,"change":809,"percent_change":1855,"volume":1856,"transactions":9,"vwap":674},"2025-07-24",-5.35,158900,{"date":1858,"open":1847,"high":1703,"low":1680,"close":680,"change":880,"percent_change":1859,"volume":1860,"transactions":9,"vwap":680},"2025-07-23",8,227600,{"date":1862,"open":1690,"high":516,"low":1721,"close":1680,"change":531,"percent_change":780,"volume":1863,"transactions":9,"vwap":1680},"2025-07-22",207300,{"date":1865,"open":688,"high":1675,"low":666,"close":666,"change":302,"percent_change":1866,"volume":1867,"transactions":9,"vwap":666},"2025-07-21",-2.89,196700,{"date":1869,"open":1648,"high":693,"low":1130,"close":667,"change":438,"percent_change":1870,"volume":1871,"transactions":9,"vwap":667},"2025-07-18",-3.59,176400,{"date":1873,"open":1675,"high":1656,"low":695,"close":1671,"change":232,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1671},"2025-07-17",-0.79,156000,{"date":1877,"open":1878,"high":1670,"low":682,"close":1879,"change":621,"percent_change":1426,"volume":1880,"transactions":9,"vwap":1879},"2025-07-16",2.45,2.53,108900,{"date":1882,"open":704,"high":1883,"low":1685,"close":688,"change":809,"percent_change":1319,"volume":1884,"transactions":9,"vwap":688},"2025-07-15",2.74,467700,{"date":1886,"open":1555,"high":1510,"low":673,"close":1663,"change":942,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1663},"2025-07-14",-9.76,490200,{"date":1890,"open":1498,"high":1503,"low":1647,"close":1891,"change":21,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-07-11",2.87,-0.35,88100,{"date":1895,"open":1426,"high":1510,"low":273,"close":1896,"change":295,"percent_change":389,"volume":1897,"transactions":9,"vwap":1896},"2025-07-10",2.88,139800,{"date":1899,"open":1671,"high":1426,"low":1671,"close":1498,"change":1043,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1498},"2025-07-09",12.3,305000,{"date":1903,"open":1879,"high":1656,"low":680,"close":703,"change":453,"percent_change":1904,"volume":1905,"transactions":9,"vwap":703},"2025-07-08",0.8,157700,{"date":1907,"open":1664,"high":1908,"low":666,"close":1675,"change":531,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1675},"2025-07-07",2.64,-3.85,224100,{"date":1912,"open":1663,"high":1913,"low":1656,"close":693,"change":21,"percent_change":1914,"volume":1915,"transactions":9,"vwap":693},"2025-07-03",2.67,-0.38,79600,{"date":1917,"open":666,"high":746,"low":1727,"close":1664,"change":865,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1664},"2025-07-02",11.54,138500,{"date":1921,"open":695,"high":680,"low":679,"close":1690,"change":591,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1690},"2025-07-01",-4.49,93600,{"date":1925,"open":688,"high":1675,"low":1130,"close":1878,"change":21,"percent_change":1613,"volume":1926,"transactions":9,"vwap":1878},"2025-06-30",58100,{"date":1928,"open":1685,"high":1675,"low":1723,"close":688,"change":107,"percent_change":1675,"volume":1929,"transactions":9,"vwap":688},"2025-06-27",92900,{"date":1931,"open":1878,"high":1704,"low":1130,"close":695,"change":546,"percent_change":969,"volume":1932,"transactions":9,"vwap":695},"2025-06-26",88900,{"date":1934,"open":719,"high":746,"low":1690,"close":680,"change":637,"percent_change":1935,"volume":1936,"transactions":9,"vwap":680},"2025-06-25",-6.9,318000,{"date":1938,"open":693,"high":1939,"low":693,"close":1664,"change":453,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1664},"2025-06-24",2.77,0.77,335800,{"date":1943,"open":694,"high":746,"low":681,"close":1663,"change":1339,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1663},"2025-06-23",16.14,922400,{"date":1947,"open":661,"high":1685,"low":631,"close":681,"change":927,"percent_change":1948,"volume":1949,"transactions":9,"vwap":681},"2025-06-20",7.73,588900,{"date":1951,"open":619,"high":643,"low":327,"close":661,"change":539,"percent_change":928,"volume":1952,"transactions":9,"vwap":661},"2025-06-18",327700,{"date":1954,"open":265,"high":661,"low":327,"close":619,"change":185,"percent_change":1955,"volume":1956,"transactions":9,"vwap":619},"2025-06-17",-1.98,127100,{"date":1958,"open":630,"high":649,"low":596,"close":406,"change":621,"percent_change":884,"volume":1959,"transactions":9,"vwap":406},"2025-06-16",143700,{"date":1961,"open":631,"high":610,"low":602,"close":630,"change":1254,"percent_change":1962,"volume":1963,"transactions":9,"vwap":630},"2025-06-13",-6.7,233700,{"date":1965,"open":659,"high":694,"low":650,"close":1741,"change":531,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1741},"2025-06-12",-4.57,244500,{"date":1969,"open":631,"high":1679,"low":631,"close":1728,"change":745,"percent_change":1190,"volume":1970,"transactions":9,"vwap":1728},"2025-06-11",372700,{"date":1972,"open":1723,"high":1723,"low":397,"close":1806,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1806},"2025-06-10",-0.46,-18.11,1896700,{"date":1977,"open":1690,"high":1569,"low":681,"close":1703,"change":865,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1703},"2025-06-09",11.89,1357300,{"date":1981,"open":1721,"high":679,"low":1798,"close":694,"change":621,"percent_change":1474,"volume":1982,"transactions":9,"vwap":694},"2025-06-06",330400,{"date":1984,"open":643,"high":681,"low":1806,"close":659,"change":272,"percent_change":574,"volume":873,"transactions":9,"vwap":659},"2025-06-05",{"date":1986,"open":635,"high":1728,"low":1806,"close":643,"change":107,"percent_change":1555,"volume":1660,"transactions":9,"vwap":643},"2025-06-04",{"date":1988,"open":1799,"high":1728,"low":661,"close":642,"change":223,"percent_change":1989,"volume":1990,"transactions":9,"vwap":642},"2025-06-03",-2.33,87400,{"date":1992,"open":1806,"high":1993,"low":1806,"close":1798,"change":621,"percent_change":88,"volume":1994,"transactions":9,"vwap":1798},"2025-06-02",2.21,108700,{"date":1996,"open":659,"high":1993,"low":631,"close":1806,"change":871,"percent_change":1997,"volume":1782,"transactions":9,"vwap":1806},"2025-05-30",-6.73,{"date":1999,"open":681,"high":681,"low":1741,"close":681,"change":264,"percent_change":18,"volume":2000,"transactions":9,"vwap":681},"2025-05-29",86400,{"date":2002,"open":1722,"high":1847,"low":1806,"close":659,"change":185,"percent_change":2003,"volume":2004,"transactions":9,"vwap":659},"2025-05-28",-1.79,166100,{"date":2006,"open":674,"high":1685,"low":659,"close":1721,"change":546,"percent_change":256,"volume":2007,"transactions":9,"vwap":1721},"2025-05-27",184100,{"date":2009,"open":635,"high":674,"low":642,"close":694,"change":429,"percent_change":849,"volume":2010,"transactions":9,"vwap":694},"2025-05-23",186700,{"date":2012,"open":334,"high":1679,"low":334,"close":1728,"change":713,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1728},"2025-05-22",11.73,283700,{"date":2016,"open":265,"high":1741,"low":590,"close":327,"change":522,"percent_change":2017,"volume":2018,"transactions":9,"vwap":327},"2025-05-21",-2.97,162300,{"date":2020,"open":334,"high":635,"low":619,"close":406,"change":208,"percent_change":208,"volume":2021,"transactions":9,"vwap":406},"2025-05-20",233600,{"date":2023,"open":373,"high":649,"low":373,"close":406,"change":28,"percent_change":2024,"volume":2025,"transactions":9,"vwap":406},"2025-05-19",10.99,571400,{"date":2027,"open":446,"high":660,"low":355,"close":460,"change":802,"percent_change":1237,"volume":2028,"transactions":9,"vwap":460},"2025-05-16",773200,{"date":2030,"open":333,"high":403,"low":248,"close":356,"change":1737,"percent_change":2031,"volume":2032,"transactions":9,"vwap":356},"2025-05-15",9.55,310100,{"date":2034,"open":573,"high":495,"low":248,"close":309,"change":302,"percent_change":2035,"volume":2036,"transactions":9,"vwap":309},"2025-05-14",-4.27,95100,{"date":2038,"open":249,"high":397,"low":249,"close":428,"change":1129,"percent_change":2039,"volume":2040,"transactions":9,"vwap":428},"2025-05-13",7.89,143200,{"date":2042,"open":271,"high":437,"low":287,"close":248,"change":272,"percent_change":1647,"volume":2043,"transactions":9,"vwap":248},"2025-05-12",217000,{"date":2045,"open":239,"high":249,"low":2046,"close":287,"change":208,"percent_change":208,"volume":2047,"transactions":9,"vwap":287},"2025-05-09",1.47,86900,{"date":2049,"open":271,"high":239,"low":214,"close":287,"change":272,"percent_change":2050,"volume":2051,"transactions":9,"vwap":287},"2025-05-08",2.78,65000,{"date":2053,"open":796,"high":2046,"low":18,"close":231,"change":264,"percent_change":1799,"volume":2054,"transactions":9,"vwap":231},"2025-05-07",105900,{"date":2056,"open":287,"high":239,"low":193,"close":192,"change":302,"percent_change":2057,"volume":1161,"transactions":9,"vwap":192},"2025-05-06",-4.73,{"date":2059,"open":287,"high":333,"low":287,"close":287,"change":208,"percent_change":208,"volume":2060,"transactions":9,"vwap":287},"2025-05-05",125300,{"date":2062,"open":214,"high":248,"low":214,"close":287,"change":295,"percent_change":915,"volume":2063,"transactions":9,"vwap":287},"2025-05-02",250100,{"date":2065,"open":183,"high":231,"low":17,"close":214,"change":107,"percent_change":1165,"volume":2066,"transactions":9,"vwap":214},"2025-05-01",109300,{"date":2068,"open":193,"high":796,"low":16,"close":193,"change":223,"percent_change":2069,"volume":2070,"transactions":9,"vwap":193},"2025-04-30",-3.52,70100,{"date":2072,"open":200,"high":241,"low":18,"close":220,"change":264,"percent_change":643,"volume":2073,"transactions":9,"vwap":220},"2025-04-29",315400,{"date":2075,"open":192,"high":2046,"low":17,"close":200,"change":185,"percent_change":2076,"volume":2077,"transactions":9,"vwap":200},"2025-04-28",-2.8,144000,{"date":2079,"open":183,"high":214,"low":82,"close":214,"change":264,"percent_change":610,"volume":1852,"transactions":9,"vwap":214},"2025-04-25",{"date":2081,"open":17,"high":231,"low":16,"close":796,"change":295,"percent_change":839,"volume":2082,"transactions":9,"vwap":796},"2025-04-24",102700,{"date":2084,"open":1717,"high":796,"low":1717,"close":17,"change":429,"percent_change":2085,"volume":1017,"transactions":9,"vwap":17},"2025-04-23",6.3,{"date":178,"open":2087,"high":2088,"low":60,"close":2089,"change":453,"percent_change":1519,"volume":2090,"transactions":9,"vwap":2089},1.25,1.3,1.27,225500]