[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXDO":3,"homepage-market-summary":31,"stock-historical-CXDO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CXDO","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},"CREXENDO INC","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Crexendo Inc is a software technology company that provides cloud communication platform software and unified communications as a service (UCaaS) offering, including voice, video, contact center, and managed IT services. The company operates through two segments: Cloud Telecommunications Services and Software Solutions. Its cloud telecommunications segment generates revenue from the provision of broadband Internet services, managed IT services, software license sales, and infrastructure as a service. The software solutions segment derives revenues from three primary sources: software licenses, software maintenance support and professional services. The majority of the company's revenue is derived from the Cloud Telecommunications Services segment.","193","Tempe, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.92,6.03,6.04,5.8,5.93,-0.01,-0.17,242729.865653,3526,5.8971,11.23,5.5407,321428.646130288,6.7,2142,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.24,281332,102686361.532572,33.33,"2025-04-22",[182,183,193,203,209,219,229,238,245,253,262,270,279,287,296,304,309,317,323,331,339,347,353,360,370,380,390,398,407,416,427,437,444,453,462,471,480,487,496,505,512,521,531,541,550,558,566,576,584,594,603,613,623,631,641,649,657,663,672,679,686,692,698,703,712,719,726,731,738,745,752,759,766,774,781,788,794,801,808,813,822,827,832,838,847,856,865,872,880,888,895,902,907,913,920,929,935,943,950,957,965,972,980,985,991,997,1004,1009,1014,1020,1026,1031,1035,1039,1045,1050,1054,1058,1064,1071,1078,1085,1092,1096,1099,1104,1110,1116,1120,1124,1128,1133,1138,1142,1146,1151,1155,1160,1164,1168,1172,1176,1181,1187,1194,1199,1203,1207,1210,1216,1220,1224,1229,1235,1241,1249,1253,1258,1261,1266,1270,1274,1278,1283,1288,1293,1299,1304,1309,1313,1317,1321,1326,1331,1336,1341,1347,1352,1358,1364,1369,1374,1378,1381,1386,1390,1393,1398,1402,1407,1412,1415,1419,1423,1427,1430,1433,1437,1443,1446,1450,1456,1460,1464,1468,1471,1475,1480,1483,1486,1489,1493,1496,1500,1506,1510,1514,1519,1523,1527,1532,1535,1541,1545,1549,1553,1557,1561,1564,1569,1574,1577,1580,1584,1588,1595,1600,1604,1608,1612,1616,1620,1624,1628,1632,1636,1641,1643,1647,1650,1654,1659,1663,1665,1670,1674,1679,1684,1688,1693,1696,1700,1704,1708,1712,1716,1719,1724,1728,1731,1735,1738,1741,1745,1748,1752,1756,1760,1763,1768,1773,1779,1782,1786,1791,1794,1799,1804,1809,1813,1818,1824,1830,1834,1839,1846,1849,1854,1858,1863,1867,1870,1873,1877,1881,1885,1890,1895,1898,1901,1906,1910,1913,1918,1921,1924,1929,1933,1937,1940,1944,1947,1953,1960,1966,1971,1975,1981,1987,1992,1999,2004,2007,2012,2016,2022,2028,2033,2038,2043,2049,2053,2058,2063,2066,2069,2073,2078,2081,2086,2089,2093,2098,2103,2108,2113,2119,2123,2131,2139,2145,2152,2158,2165,2170],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.9,6,5.82,0.05,0.85,105552.163686,2298,5.9115,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":185},"2026-09-30",5.87,5.99,5.84,5.88,0.01,0.17,150238.718866,3110,{"date":204,"open":195,"high":198,"low":205,"close":195,"change":199,"percent_change":200,"volume":206,"transactions":207,"vwap":208},"2026-09-29",5.78,149738.261329,3199,5.8304,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",6.01,5.8016,5.86,-0.23,-3.78,239199.27496,3661,5.9034,{"date":220,"open":195,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",6.1,5.7801,6.09,0.22,3.75,313730.088874,4176,5.9657,{"date":230,"open":231,"high":232,"low":231,"close":195,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",5.76,5.96,0.07,1.21,163830.048407,2686,5.8778,{"date":239,"open":240,"high":16,"low":241,"close":19,"change":21,"percent_change":22,"volume":242,"transactions":243,"vwap":244},"2026-09-23",5.83,5.71,256456.558633,4136,5.8141,{"date":246,"open":187,"high":20,"low":247,"close":248,"change":249,"percent_change":152,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.72,5.81,0.02,359960.5101,5949,5.8117,{"date":254,"open":241,"high":19,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",5.67,5.79,0.16,2.84,331453.487518,5538,5.7542,{"date":263,"open":247,"high":247,"low":27,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",5.63,-0.08,-1.4,806025.41601,4622,5.6209,{"date":271,"open":272,"high":273,"low":274,"close":241,"change":233,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",5.7,5.765,5.65,1.24,347960.834357,5636,5.7101,{"date":280,"open":264,"high":247,"low":281,"close":282,"change":199,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",5.55,5.64,0.18,505021.632454,6173,5.6416,{"date":288,"open":241,"high":289,"low":290,"close":264,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",5.74,5.5601,-0.13,-2.26,344818.293508,5695,5.6423,{"date":297,"open":247,"high":16,"low":298,"close":231,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",5.69,0.04,0.7,283829.972058,5205,5.8031,{"date":305,"open":19,"high":240,"low":298,"close":247,"change":199,"percent_change":283,"volume":306,"transactions":307,"vwap":308},"2026-09-11",178763.9047,3780,5.7482,{"date":310,"open":231,"high":19,"low":311,"close":241,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",5.62,-0.09,-1.55,209546.462888,3378,5.7212,{"date":318,"open":187,"high":198,"low":256,"close":19,"change":265,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",-1.36,226644.5337,3465,5.8295,{"date":324,"open":325,"high":326,"low":195,"close":198,"change":291,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",6.02,6.08,-2.16,244477.600961,4155,5.9075,{"date":332,"open":185,"high":17,"low":333,"close":211,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",5.8039,0.09,1.52,369833.439723,3824,5.9512,{"date":340,"open":341,"high":342,"low":343,"close":16,"change":21,"percent_change":22,"volume":344,"transactions":345,"vwap":346},"2026-09-03",6.05,6.23,5.89,334366.549919,4552,5.9471,{"date":348,"open":349,"high":186,"low":197,"close":20,"change":249,"percent_change":350,"volume":351,"transactions":352,"vwap":349},"2026-09-02",5.91,0.34,439901.539446,5400,{"date":354,"open":355,"high":221,"low":343,"close":349,"change":214,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",6.06,-3.75,333219.474766,4126,5.969,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":291,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",6.26,6.3,6.11,6.14,-2.07,175184.175449,3370,6.1632,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",6.49,6.22,6.27,-0.15,-2.34,226834.43714,4590,6.3125,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":299,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",6.45,6.58,6.355,6.42,0.63,257155.712866,5379,6.428,{"date":391,"open":362,"high":392,"low":362,"close":393,"change":233,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",6.51,6.38,1.11,212260.2067,3418,6.3876,{"date":399,"open":400,"high":401,"low":374,"close":402,"change":299,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",6.34,6.43,6.31,0.64,136183.634928,2896,6.3263,{"date":408,"open":409,"high":401,"low":410,"close":374,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",6.35,6.24,-0.12,-1.88,205489.012591,3441,6.327,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",6.33,6.52,6.15,6.39,0.1,1.59,327844.215434,3687,6.3488,{"date":428,"open":429,"high":430,"low":374,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",6.55,6.59,6.29,-0.28,-4.26,385402.842848,5539,6.3427,{"date":438,"open":430,"high":439,"low":392,"close":440,"change":21,"percent_change":375,"volume":441,"transactions":442,"vwap":443},"2026-08-19",6.75,6.57,213845.089756,3781,6.6119,{"date":445,"open":446,"high":447,"low":446,"close":383,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",6.5,6.62,0.03,0.46,174924.696753,3349,6.5773,{"date":454,"open":455,"high":456,"low":446,"close":429,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",6.65,6.66,-0.1,-1.5,276014.621264,3691,6.5654,{"date":463,"open":429,"high":464,"low":465,"close":455,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",6.72,6.465,0.11,1.68,250346.673722,4720,6.5959,{"date":472,"open":446,"high":473,"low":474,"close":475,"change":233,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",6.64,6.46,6.54,1.08,382290.628336,5412,6.5403,{"date":481,"open":401,"high":419,"low":393,"close":482,"change":299,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",6.47,0.62,278461.517597,3849,6.4447,{"date":488,"open":429,"high":489,"low":490,"close":401,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",6.5903,6.365,0.13,2.06,284024.924029,5195,6.4228,{"date":497,"open":498,"high":499,"low":363,"close":363,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",6.61,6.6621,-0.37,-5.55,452011.277635,5944,6.415,{"date":506,"open":429,"high":507,"low":474,"close":508,"change":283,"percent_change":509,"volume":510,"transactions":511,"vwap":456},"2026-08-07",6.86,6.67,2.77,578930.590376,7581,{"date":513,"open":514,"high":515,"low":490,"close":372,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",6.6,6.68,-0.135,-2.04,783223.667278,9649,6.4947,{"date":522,"open":523,"high":524,"low":429,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",7.13,7.2881,6.625,-0.845,-11.31,999192.062774,11972,6.7014,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":122,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",7.33,7.625,7.28,7.47,3.46,533144.136526,5996,7.5093,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":350,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",7.02,7.27,7.22,4.94,268226.102863,4170,7.1718,{"date":551,"open":552,"high":543,"low":553,"close":552,"change":233,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",6.88,6.7801,1.03,228707.642405,3981,6.9065,{"date":559,"open":29,"high":560,"low":514,"close":561,"change":491,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",6.84,6.81,1.95,269006.697227,5147,6.7386,{"date":567,"open":568,"high":569,"low":570,"close":515,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",6.87,6.98,6.665,-0.19,-2.77,316646.812384,4773,6.774,{"date":577,"open":560,"high":578,"low":439,"close":568,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",7,-0.05,-0.72,245870.733393,4124,6.8882,{"date":585,"open":561,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",7.0265,6.7101,6.92,0.3,4.53,377792.255892,6341,6.9062,{"date":595,"open":596,"high":507,"low":597,"close":447,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",6.71,6.56,-0.07,-1.05,717433.840815,9358,6.6911,{"date":604,"open":605,"high":606,"low":213,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",7.3,7.35,6.69,-0.77,-10.32,2106909.793397,14934,6.4422,{"date":614,"open":615,"high":616,"low":544,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",7.8,7.8585,7.46,-0.34,-4.36,459886.457332,6930,7.445,{"date":624,"open":625,"high":615,"low":626,"close":615,"change":466,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",7.65,7.52,1.43,358924.3727,4310,7.6728,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":448,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",7.67,7.98,7.555,7.69,0.39,353238.067646,5469,7.7351,{"date":642,"open":643,"high":634,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-17",7.62,7.57,7.66,-0.18,-2.3,421000,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-16",7.82,7.95,7.456,7.84,0,505900,{"date":658,"open":654,"high":659,"low":660,"close":654,"change":291,"percent_change":661,"volume":662,"transactions":9,"vwap":654},"2026-07-15",8.03,7.7,-1.63,389600,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-14",8.26,8.388,7.87,7.97,-0.24,-2.92,294400,{"date":673,"open":665,"high":674,"low":675,"close":676,"change":457,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-13",8.56,8.11,8.21,-1.2,429300,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":127,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-10",7.96,8.36,8.31,5.06,378100,{"date":687,"open":625,"high":681,"low":688,"close":689,"change":224,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-09",7.56,7.91,2.86,181200,{"date":693,"open":694,"high":667,"low":695,"close":636,"change":646,"percent_change":696,"volume":697,"transactions":9,"vwap":636},"2026-07-08",7.63,7.59,-2.29,352600,{"date":699,"open":700,"high":701,"low":660,"close":667,"change":249,"percent_change":122,"volume":702,"transactions":9,"vwap":667},"2026-07-07",7.9,8.09,392500,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-06",7.6,8.04,7.535,7.85,0.23,3.02,419300,{"date":713,"open":659,"high":714,"low":715,"close":643,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":643},"2026-07-02",8.19,7.485,-0.41,-5.11,537800,{"date":720,"open":536,"high":721,"low":722,"close":659,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":659},"2026-07-01",8.2,7.353,0.56,7.5,745800,{"date":727,"open":728,"high":724,"low":729,"close":536,"change":655,"percent_change":655,"volume":730,"transactions":9,"vwap":536},"2026-06-30",7.41,7.252,370900,{"date":732,"open":533,"high":733,"low":734,"close":536,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":536},"2026-06-29",7.72,7.31,0.24,3.32,531600,{"date":739,"open":560,"high":728,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",6.83,7.23,0.31,4.48,1162000,{"date":746,"open":747,"high":748,"low":740,"close":588,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":588},"2026-06-25",7.2,7.34,-0.25,-3.49,438900,{"date":753,"open":754,"high":644,"low":755,"close":756,"change":375,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-24",7.29,7.07,7.17,-2.05,432600,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":742,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-23",6.93,7.43,7.32,4.42,650800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":579,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-22",7.06,7.295,6.77,7.01,-0.71,670600,{"date":775,"open":761,"high":776,"low":777,"close":768,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-06-18",7.11,6.53,0.14,2.02,886600,{"date":782,"open":783,"high":784,"low":785,"close":588,"change":291,"percent_change":786,"volume":787,"transactions":9,"vwap":588},"2026-06-17",7.03,7.21,6.85,-1.84,727500,{"date":789,"open":606,"high":644,"low":783,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-16",7.05,-0.43,-5.75,574900,{"date":795,"open":728,"high":796,"low":797,"close":798,"change":735,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-15",7.68,7.4,7.48,3.31,634500,{"date":802,"open":724,"high":803,"low":804,"close":805,"change":806,"percent_change":458,"volume":807,"transactions":9,"vwap":805},"2026-06-12",7.599,7.18,7.24,-0.11,684800,{"date":809,"open":578,"high":810,"low":588,"close":606,"change":811,"percent_change":349,"volume":812,"transactions":9,"vwap":606},"2026-06-11",7.54,0.41,1592300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-10",6.78,7.14,6.73,6.94,0.12,1.76,605000,{"date":823,"open":796,"high":708,"low":515,"close":824,"change":825,"percent_change":527,"volume":826,"transactions":9,"vwap":824},"2026-06-09",6.82,-0.87,1146400,{"date":828,"open":829,"high":829,"low":830,"close":636,"change":819,"percent_change":423,"volume":831,"transactions":9,"vwap":636},"2026-06-08",7.86,7.42,592300,{"date":833,"open":834,"high":834,"low":724,"close":644,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":644},"2026-06-05",8.83,-1.355,-15.18,1516600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-04",9.03,9.29,8.85,8.925,-0.255,-2.78,471300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-03",10,10.04,9.1,9.18,-0.85,-8.47,897400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",10.34,10.47,9.852,10.03,-0.44,-4.2,1451000,{"date":866,"open":867,"high":26,"low":868,"close":859,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":859},"2026-06-01",9.88,9.8,0.59,5.97,3313000,{"date":873,"open":874,"high":875,"low":876,"close":867,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-05-29",10.1,10.2,9.7,-0.075,-0.75,583700,{"date":881,"open":868,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",10.02,9.47,9.955,0.175,1.79,417800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":448,"percent_change":742,"volume":894,"transactions":9,"vwap":893},"2026-05-27",9.76,9.98,9.35,9.78,454700,{"date":896,"open":897,"high":850,"low":898,"close":899,"change":778,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-26",9.755,9.61,9.75,1.46,1304500,{"date":903,"open":904,"high":867,"low":905,"close":898,"change":199,"percent_change":422,"volume":906,"transactions":9,"vwap":898},"2026-05-22",9.62,9.55,367100,{"date":908,"open":909,"high":897,"low":910,"close":911,"change":21,"percent_change":457,"volume":912,"transactions":9,"vwap":911},"2026-05-21",9.59,9.25,9.6,313600,{"date":914,"open":915,"high":916,"low":917,"close":898,"change":918,"percent_change":74,"volume":919,"transactions":9,"vwap":898},"2026-05-20",9.72,9.79,9.346,-0.105,213500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-19",9.58,9.9,9.06,9.715,0.055,0.57,361700,{"date":930,"open":923,"high":923,"low":931,"close":932,"change":214,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-18",9.28,9.66,-2.33,610500,{"date":936,"open":937,"high":923,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",9.45,9.36,9.89,0.27,2.81,438100,{"date":944,"open":945,"high":939,"low":946,"close":904,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":904},"2026-05-14",9.38,9.2,0.28,3,391400,{"date":951,"open":952,"high":953,"low":834,"close":954,"change":283,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-13",9.15,9.367,9.34,1.97,302000,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",9.53,9.04,9.16,-0.31,-3.27,315000,{"date":966,"open":967,"high":968,"low":969,"close":883,"change":466,"percent_change":970,"volume":971,"transactions":9,"vwap":883},"2026-05-11",9.31,9.5,9,1.18,554500,{"date":973,"open":974,"high":975,"low":976,"close":938,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":938},"2026-05-08",9.135,9.525,8.5,-0.42,-4.29,957200,{"date":981,"open":982,"high":983,"low":852,"close":893,"change":299,"percent_change":811,"volume":984,"transactions":9,"vwap":893},"2026-05-07",9.775,9.84,516000,{"date":986,"open":987,"high":893,"low":842,"close":988,"change":627,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-06",8.9,9.74,17.21,1166300,{"date":992,"open":993,"high":987,"low":994,"close":683,"change":778,"percent_change":995,"volume":996,"transactions":9,"vwap":683},"2026-05-05",8.25,8.16,1.71,775300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":386,"percent_change":682,"volume":1003,"transactions":9,"vwap":1002},"2026-05-04",7.875,8.4,7.81,8.17,840100,{"date":1005,"open":455,"high":1006,"low":447,"close":810,"change":47,"percent_change":1007,"volume":1008,"transactions":9,"vwap":810},"2026-05-01",7.796,15.29,1135100,{"date":1010,"open":429,"high":455,"low":504,"close":475,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":475},"2026-04-30",-0.02,-0.3,139700,{"date":1015,"open":817,"high":1016,"low":1017,"close":597,"change":669,"percent_change":1018,"volume":1019,"transactions":9,"vwap":597},"2026-04-29",6.76,6.535,-3.53,96100,{"date":1021,"open":596,"high":1022,"low":456,"close":1023,"change":108,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-28",6.905,6.8,0.89,83300,{"date":1027,"open":561,"high":818,"low":607,"close":1028,"change":265,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-27",6.74,-1.17,123000,{"date":1032,"open":514,"high":785,"low":392,"close":824,"change":709,"percent_change":1033,"volume":1034,"transactions":9,"vwap":824},"2026-04-24",3.49,90000,{"date":1036,"open":498,"high":1016,"low":372,"close":430,"change":806,"percent_change":1037,"volume":1038,"transactions":9,"vwap":430},"2026-04-23",-1.64,149600,{"date":1040,"open":1041,"high":1042,"low":498,"close":29,"change":819,"percent_change":1043,"volume":1044,"transactions":9,"vwap":29},"2026-04-22",6.63,6.715,1.82,92700,{"date":1046,"open":596,"high":568,"low":1047,"close":383,"change":291,"percent_change":1048,"volume":1049,"transactions":9,"vwap":383},"2026-04-21",6.575,-1.94,73500,{"date":1051,"open":475,"high":561,"low":475,"close":596,"change":422,"percent_change":1052,"volume":1053,"transactions":9,"vwap":596},"2026-04-20",1.51,107800,{"date":1055,"open":446,"high":508,"low":446,"close":498,"change":778,"percent_change":1056,"volume":1057,"transactions":9,"vwap":498},"2026-04-17",2.16,124100,{"date":1059,"open":385,"high":1060,"low":1061,"close":482,"change":108,"percent_change":1062,"volume":1063,"transactions":9,"vwap":482},"2026-04-16",6.48,6.385,0.94,91200,{"date":1065,"open":1066,"high":482,"low":1067,"close":1068,"change":224,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-15",6.21,6.13,6.41,3.55,98300,{"date":1072,"open":1073,"high":1074,"low":1067,"close":1075,"change":108,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-14",6.16,6.28,6.19,0.98,85900,{"date":1079,"open":1080,"high":1081,"low":16,"close":1067,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1067},"2026-04-13",5.94,6.2,0.19,3.2,133300,{"date":1086,"open":1087,"high":1088,"low":187,"close":1080,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-04-10",6.17,6.197,-0.16,-2.62,316200,{"date":1093,"open":400,"high":400,"low":341,"close":221,"change":432,"percent_change":1094,"volume":1095,"transactions":9,"vwap":221},"2026-04-09",-4.39,164400,{"date":1097,"open":455,"high":456,"low":415,"close":393,"change":21,"percent_change":1089,"volume":1098,"transactions":9,"vwap":393},"2026-04-08",89800,{"date":1100,"open":431,"high":1101,"low":1102,"close":421,"change":334,"percent_change":627,"volume":1103,"transactions":9,"vwap":421},"2026-04-07",6.455,6.25,152700,{"date":1105,"open":1106,"high":1107,"low":1106,"close":363,"change":466,"percent_change":1108,"volume":1109,"transactions":9,"vwap":363},"2026-04-06",6.18,6.375,1.78,92000,{"date":1111,"open":223,"high":431,"low":1112,"close":1075,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1075},"2026-04-02",6.021,-0.03,-0.48,116600,{"date":1117,"open":374,"high":1107,"low":1075,"close":373,"change":188,"percent_change":1118,"volume":1119,"transactions":9,"vwap":373},"2026-04-01",0.81,134900,{"date":1121,"open":364,"high":362,"low":186,"close":1087,"change":283,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1087},"2026-03-31",3.01,112300,{"date":1125,"open":342,"high":342,"low":343,"close":196,"change":22,"percent_change":1126,"volume":1127,"transactions":9,"vwap":196},"2026-03-30",-2.76,143800,{"date":1129,"open":1074,"high":431,"low":341,"close":1073,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1073},"2026-03-27",-0.2,-3.14,124800,{"date":1134,"open":401,"high":430,"low":374,"close":1135,"change":411,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-26",6.36,-1.85,186600,{"date":1139,"open":1140,"high":446,"low":363,"close":1060,"change":1082,"percent_change":710,"volume":1141,"transactions":9,"vwap":1060},"2026-03-25",6.4,122400,{"date":1143,"open":446,"high":446,"low":374,"close":431,"change":669,"percent_change":1144,"volume":1145,"transactions":9,"vwap":431},"2026-03-24",-3.68,113600,{"date":1147,"open":1140,"high":1041,"low":1148,"close":777,"change":1149,"percent_change":97,"volume":1150,"transactions":9,"vwap":777},"2026-03-23",6.32,0.29,138500,{"date":1152,"open":1135,"high":1135,"low":221,"close":410,"change":411,"percent_change":1153,"volume":1154,"transactions":9,"vwap":410},"2026-03-20",-1.89,274100,{"date":1156,"open":1157,"high":419,"low":1081,"close":1135,"change":571,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1135},"2026-03-19",6.44,-2.9,193256,{"date":1161,"open":498,"high":439,"low":482,"close":429,"change":806,"percent_change":1162,"volume":1163,"transactions":9,"vwap":429},"2026-03-18",-1.65,159100,{"date":1165,"open":430,"high":740,"low":430,"close":456,"change":778,"percent_change":1166,"volume":1167,"transactions":9,"vwap":456},"2026-03-17",2.15,179600,{"date":1169,"open":1068,"high":1016,"low":1068,"close":419,"change":491,"percent_change":1170,"volume":1171,"transactions":9,"vwap":419},"2026-03-16",2.03,209500,{"date":1173,"open":419,"high":455,"low":402,"close":421,"change":312,"percent_change":1174,"volume":1175,"transactions":9,"vwap":421},"2026-03-13",-1.39,238300,{"date":1177,"open":596,"high":824,"low":1178,"close":1060,"change":962,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1060},"2026-03-12",6.445,-4.57,162100,{"date":1182,"open":740,"high":783,"low":473,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-11",6.79,-0.04,-0.59,219000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":740,"change":806,"percent_change":1192,"volume":1193,"transactions":9,"vwap":740},"2026-03-10",6.95,7.1,6.785,-1.59,293100,{"date":1195,"open":507,"high":1196,"low":1041,"close":818,"change":411,"percent_change":1197,"volume":1198,"transactions":9,"vwap":818},"2026-03-09",7.19,-1.7,381200,{"date":1200,"open":1183,"high":804,"low":473,"close":768,"change":283,"percent_change":1201,"volume":1202,"transactions":9,"vwap":768},"2026-03-06",2.62,340000,{"date":1204,"open":1140,"high":1205,"low":1140,"close":552,"change":811,"percent_change":400,"volume":1206,"transactions":9,"vwap":552},"2026-03-05",6.89,381900,{"date":1208,"open":363,"high":447,"low":16,"close":482,"change":1011,"percent_change":962,"volume":1209,"transactions":9,"vwap":482},"2026-03-04",428600,{"date":1211,"open":1068,"high":1212,"low":1102,"close":372,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":372},"2026-03-03",6.647,0.08,1.25,377700,{"date":1217,"open":343,"high":372,"low":1218,"close":1068,"change":927,"percent_change":890,"volume":1219,"transactions":9,"vwap":1068},"2026-03-02",5.85,352700,{"date":1221,"open":198,"high":1222,"low":256,"close":197,"change":806,"percent_change":1136,"volume":1223,"transactions":9,"vwap":197},"2026-02-27",6.068,164600,{"date":1225,"open":198,"high":18,"low":240,"close":1226,"change":466,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-26",5.95,1.88,194400,{"date":1230,"open":1231,"high":326,"low":1232,"close":197,"change":257,"percent_change":1233,"volume":1234,"transactions":9,"vwap":197},"2026-02-25",5.73,5.685,2.82,163800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1213,"percent_change":627,"volume":1240,"transactions":9,"vwap":1239},"2026-02-24",5.58,5.778,5.68,76300,{"date":1242,"open":1243,"high":187,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-23",5.75,5.57,5.6,-0.29,-4.92,218000,{"date":1250,"open":1218,"high":16,"low":281,"close":343,"change":457,"percent_change":1251,"volume":1252,"transactions":9,"vwap":343},"2026-02-20",-1.67,305100,{"date":1254,"open":364,"high":1075,"low":343,"close":196,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":196},"2026-02-19",-0.21,-3.39,109100,{"date":1259,"open":355,"high":400,"low":186,"close":1081,"change":200,"percent_change":1233,"volume":1260,"transactions":9,"vwap":1081},"2026-02-18",101300,{"date":1262,"open":1066,"high":363,"low":186,"close":17,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":17},"2026-02-17",-0.26,-4.13,152800,{"date":1267,"open":221,"high":400,"low":326,"close":431,"change":735,"percent_change":1268,"volume":1269,"transactions":9,"vwap":431},"2026-02-13",3.97,72700,{"date":1271,"open":363,"high":1140,"low":325,"close":341,"change":669,"percent_change":1272,"volume":1273,"transactions":9,"vwap":341},"2026-02-12",-3.82,178000,{"date":1275,"open":597,"high":597,"low":1075,"close":431,"change":806,"percent_change":1276,"volume":1277,"transactions":9,"vwap":431},"2026-02-11",-1.72,123200,{"date":1279,"open":409,"high":514,"low":1280,"close":1140,"change":1213,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1140},"2026-02-10",6.12,1.27,102900,{"date":1284,"open":777,"high":1285,"low":363,"close":1148,"change":1255,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1148},"2026-02-09",6.554,-3.22,191400,{"date":1289,"open":400,"high":508,"low":400,"close":777,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":777},"2026-02-06",0.285,4.56,99500,{"date":1294,"open":1087,"high":421,"low":221,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-05",6.245,-0.025,-0.4,139200,{"date":1300,"open":385,"high":383,"low":1301,"close":374,"change":716,"percent_change":1302,"volume":1303,"transactions":9,"vwap":374},"2026-02-04",6.075,-6.14,348500,{"date":1305,"open":748,"high":748,"low":446,"close":515,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":515},"2026-02-03",-0.63,-8.62,298900,{"date":1310,"open":761,"high":536,"low":761,"close":734,"change":742,"percent_change":1311,"volume":1312,"transactions":9,"vwap":734},"2026-02-02",4.43,129800,{"date":1314,"open":568,"high":1315,"low":568,"close":578,"change":655,"percent_change":655,"volume":1316,"transactions":9,"vwap":578},"2026-01-30",7.115,137000,{"date":1318,"open":552,"high":768,"low":596,"close":578,"change":819,"percent_change":1319,"volume":1320,"transactions":9,"vwap":578},"2026-01-29",1.74,102500,{"date":1322,"open":747,"high":1323,"low":1023,"close":552,"change":214,"percent_change":1324,"volume":1325,"transactions":9,"vwap":552},"2026-01-28",7.231,-3.23,164700,{"date":1327,"open":544,"high":1328,"low":768,"close":776,"change":1089,"percent_change":1329,"volume":1330,"transactions":9,"vwap":776},"2026-01-27",7.45,-2.2,143100,{"date":1332,"open":830,"high":1333,"low":1189,"close":544,"change":646,"percent_change":1334,"volume":1335,"transactions":9,"vwap":544},"2026-01-26",7.49,-2.42,259700,{"date":1337,"open":644,"high":695,"low":1338,"close":1328,"change":579,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1328},"2026-01-23",7.39,-0.67,120900,{"date":1342,"open":1343,"high":615,"low":748,"close":724,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":724},"2026-01-22",7.36,0.21,2.88,218100,{"date":1348,"open":1349,"high":754,"low":1350,"close":754,"change":142,"percent_change":1351,"volume":1132,"transactions":9,"vwap":754},"2026-01-21",7.04,6.96,4.59,{"date":1353,"open":790,"high":747,"low":1354,"close":1355,"change":1246,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-20",6.9,6.97,-3.99,162300,{"date":1359,"open":1360,"high":1361,"low":1196,"close":1362,"change":411,"percent_change":661,"volume":1363,"transactions":9,"vwap":1362},"2026-01-16",7.38,7.44,7.26,165200,{"date":1365,"open":816,"high":1333,"low":1366,"close":1360,"change":1344,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1360},"2026-01-15",7.12,2.93,181100,{"date":1370,"open":1371,"high":606,"low":1371,"close":756,"change":200,"percent_change":1372,"volume":1373,"transactions":9,"vwap":756},"2026-01-14",6.99,2.43,146900,{"date":1375,"open":785,"high":790,"low":1023,"close":578,"change":1082,"percent_change":1376,"volume":1377,"transactions":9,"vwap":578},"2026-01-13",2.79,132400,{"date":1379,"open":596,"high":785,"low":596,"close":561,"change":334,"percent_change":83,"volume":1380,"transactions":9,"vwap":561},"2026-01-12",110100,{"date":1382,"open":498,"high":1183,"low":446,"close":464,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":464},"2026-01-09",0.15,2.28,123800,{"date":1387,"open":383,"high":515,"low":597,"close":440,"change":1113,"percent_change":1388,"volume":1389,"transactions":9,"vwap":440},"2026-01-08",-0.45,43700,{"date":1391,"open":440,"high":455,"low":474,"close":514,"change":249,"percent_change":589,"volume":1392,"transactions":9,"vwap":514},"2026-01-07",68400,{"date":1394,"open":439,"high":1395,"low":597,"close":383,"change":1130,"percent_change":1396,"volume":1397,"transactions":9,"vwap":383},"2026-01-06",6.775,-2.95,133700,{"date":1399,"open":596,"high":552,"low":455,"close":815,"change":1383,"percent_change":1400,"volume":1401,"transactions":9,"vwap":815},"2026-01-05",2.26,129300,{"date":1403,"open":392,"high":1404,"low":385,"close":1041,"change":257,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1041},"2026-01-02",6.835,2.47,119100,{"date":1408,"open":473,"high":473,"low":385,"close":482,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":482},"2025-12-31",-0.14,-2.12,79000,{"date":1413,"open":392,"high":455,"low":1140,"close":498,"change":422,"percent_change":1414,"volume":1057,"transactions":9,"vwap":498},"2025-12-30",1.54,{"date":1416,"open":1140,"high":514,"low":1140,"close":392,"change":188,"percent_change":1417,"volume":1418,"transactions":9,"vwap":392},"2025-12-29",0.77,102700,{"date":1420,"open":447,"high":1421,"low":385,"close":474,"change":1409,"percent_change":1410,"volume":1422,"transactions":9,"vwap":474},"2025-12-26",6.655,84700,{"date":1424,"open":514,"high":1425,"low":777,"close":514,"change":655,"percent_change":655,"volume":1426,"transactions":9,"vwap":514},"2025-12-24",6.924,77500,{"date":1428,"open":456,"high":815,"low":430,"close":514,"change":598,"percent_change":599,"volume":1429,"transactions":9,"vwap":514},"2025-12-23",89500,{"date":1431,"open":1350,"high":543,"low":456,"close":508,"change":1263,"percent_change":356,"volume":1432,"transactions":9,"vwap":508},"2025-12-22",111600,{"date":1434,"open":818,"high":1435,"low":552,"close":761,"change":199,"percent_change":778,"volume":1436,"transactions":9,"vwap":761},"2025-12-19",7.065,398700,{"date":1438,"open":507,"high":1439,"low":1440,"close":588,"change":1344,"percent_change":1441,"volume":1442,"transactions":9,"vwap":588},"2025-12-18",6.965,6.765,3.13,105300,{"date":1444,"open":1183,"high":552,"low":455,"close":596,"change":1113,"percent_change":1388,"volume":1445,"transactions":9,"vwap":596},"2025-12-17",67400,{"date":1447,"open":777,"high":815,"low":777,"close":1028,"change":200,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1028},"2025-12-16",2.59,63300,{"date":1451,"open":1350,"high":1452,"low":475,"close":440,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":440},"2025-12-15",6.999,-0.33,-4.78,146800,{"date":1457,"open":1350,"high":578,"low":29,"close":1354,"change":598,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1354},"2025-12-12",-1,249300,{"date":1461,"open":1189,"high":1462,"low":815,"close":1355,"change":21,"percent_change":1409,"volume":1463,"transactions":9,"vwap":1355},"2025-12-11",7.042,131500,{"date":1465,"open":552,"high":790,"low":770,"close":569,"change":819,"percent_change":1466,"volume":1467,"transactions":9,"vwap":569},"2025-12-10",1.75,197100,{"date":1469,"open":560,"high":761,"low":561,"close":507,"change":249,"percent_change":1149,"volume":1470,"transactions":9,"vwap":507},"2025-12-09",86000,{"date":1472,"open":473,"high":818,"low":514,"close":560,"change":1473,"percent_change":1122,"volume":1474,"transactions":9,"vwap":560},"2025-12-08",0.2,182900,{"date":1476,"open":464,"high":1477,"low":525,"close":473,"change":598,"percent_change":1478,"volume":1479,"transactions":9,"vwap":473},"2025-12-05",6.875,-1.04,85400,{"date":1481,"open":439,"high":561,"low":475,"close":596,"change":1184,"percent_change":1185,"volume":1482,"transactions":9,"vwap":596},"2025-12-04",120700,{"date":1484,"open":508,"high":1016,"low":514,"close":439,"change":108,"percent_change":68,"volume":1485,"transactions":9,"vwap":439},"2025-12-03",121900,{"date":1487,"open":1183,"high":824,"low":455,"close":607,"change":199,"percent_change":1383,"volume":1488,"transactions":9,"vwap":607},"2025-12-02",106700,{"date":1490,"open":1354,"high":761,"low":456,"close":515,"change":1012,"percent_change":1491,"volume":1492,"transactions":9,"vwap":515},"2025-12-01",-4.3,177400,{"date":1494,"open":588,"high":569,"low":552,"close":569,"change":819,"percent_change":1466,"volume":1495,"transactions":9,"vwap":569},"2025-11-28",96600,{"date":1497,"open":776,"high":535,"low":824,"close":507,"change":457,"percent_change":1498,"volume":1499,"transactions":9,"vwap":507},"2025-11-26",-1.44,403200,{"date":1501,"open":385,"high":1502,"low":385,"close":1350,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1350},"2025-11-25",7.184,0.5,7.74,952000,{"date":1507,"open":341,"high":429,"low":341,"close":474,"change":1508,"percent_change":734,"volume":1509,"transactions":9,"vwap":474},"2025-11-24",0.44,353100,{"date":1511,"open":1218,"high":420,"low":1239,"close":325,"change":1082,"percent_change":1512,"volume":1513,"transactions":9,"vwap":325},"2025-11-21",3.26,196500,{"date":1515,"open":420,"high":1102,"low":1516,"close":240,"change":1130,"percent_change":1517,"volume":1518,"transactions":9,"vwap":240},"2025-11-20",5.805,-3.32,151700,{"date":1520,"open":1081,"high":362,"low":211,"close":17,"change":1089,"percent_change":1521,"volume":1522,"transactions":9,"vwap":17},"2025-11-19",-2.58,175300,{"date":1524,"open":1068,"high":1157,"low":1073,"close":1075,"change":1263,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1075},"2025-11-18",-4.03,166300,{"date":1528,"open":815,"high":1183,"low":1068,"close":382,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":382},"2025-11-17",-0.36,-5.29,197200,{"date":1533,"open":439,"high":1205,"low":392,"close":561,"change":448,"percent_change":1508,"volume":1534,"transactions":9,"vwap":561},"2025-11-14",289300,{"date":1536,"open":606,"high":1537,"low":596,"close":815,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":815},"2025-11-13",7.441,-0.61,-8.25,203000,{"date":1542,"open":536,"high":1543,"low":1362,"close":1338,"change":312,"percent_change":677,"volume":1544,"transactions":9,"vwap":1338},"2025-11-12",7.55,301800,{"date":1546,"open":1196,"high":625,"low":1196,"close":798,"change":947,"percent_change":1547,"volume":1548,"transactions":9,"vwap":798},"2025-11-11",3.89,537000,{"date":1550,"open":1350,"high":763,"low":568,"close":747,"change":1551,"percent_change":675,"volume":1552,"transactions":9,"vwap":747},"2025-11-10",0.54,373400,{"date":1554,"open":439,"high":439,"low":1068,"close":456,"change":312,"percent_change":1555,"volume":1556,"transactions":9,"vwap":456},"2025-11-07",-1.33,212700,{"date":1558,"open":568,"high":569,"low":401,"close":439,"change":312,"percent_change":1559,"volume":1560,"transactions":9,"vwap":439},"2025-11-06",-1.32,268300,{"date":1562,"open":508,"high":754,"low":777,"close":560,"change":147,"percent_change":198,"volume":1563,"transactions":9,"vwap":560},"2025-11-05",478400,{"date":1565,"open":824,"high":785,"low":1157,"close":474,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":474},"2025-11-04",-0.52,-7.45,202700,{"date":1570,"open":1041,"high":1371,"low":392,"close":569,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":569},"2025-11-03",0.51,7.88,249900,{"date":1575,"open":1140,"high":514,"low":402,"close":482,"change":299,"percent_change":483,"volume":1576,"transactions":9,"vwap":482},"2025-10-31",282600,{"date":1578,"open":1140,"high":372,"low":410,"close":401,"change":283,"percent_change":1345,"volume":1579,"transactions":9,"vwap":401},"2025-10-30",64500,{"date":1581,"open":393,"high":419,"low":1106,"close":1102,"change":1089,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1102},"2025-10-29",-2.5,88900,{"date":1585,"open":418,"high":372,"low":362,"close":1068,"change":233,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1068},"2025-10-28",1.1,56800,{"date":1589,"open":482,"high":1590,"low":1591,"close":400,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":400},"2025-10-27",6.495,6.293,-0.06,-0.94,51200,{"date":1596,"open":1140,"high":1590,"low":1597,"close":1140,"change":188,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1140},"2025-10-24",6.37,0.79,53100,{"date":1601,"open":410,"high":384,"low":1081,"close":409,"change":334,"percent_change":1602,"volume":1603,"transactions":9,"vwap":409},"2025-10-23",1.44,47100,{"date":1605,"open":1081,"high":362,"low":186,"close":362,"change":108,"percent_change":1606,"volume":1607,"transactions":9,"vwap":362},"2025-10-22",0.97,111000,{"date":1609,"open":1067,"high":431,"low":18,"close":1081,"change":233,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1081},"2025-10-21",1.14,39700,{"date":1613,"open":870,"high":1614,"low":870,"close":1067,"change":1473,"percent_change":89,"volume":1615,"transactions":9,"vwap":1067},"2025-10-20",6.289,52400,{"date":1617,"open":1618,"high":211,"low":213,"close":20,"change":1089,"percent_change":1619,"volume":1132,"transactions":9,"vwap":20},"2025-10-17",5.98,-2.63,{"date":1621,"open":1106,"high":1066,"low":186,"close":223,"change":312,"percent_change":1622,"volume":1623,"transactions":9,"vwap":223},"2025-10-16",-1.46,55500,{"date":1625,"open":364,"high":363,"low":326,"close":1106,"change":1383,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1106},"2025-10-15",2.49,98000,{"date":1629,"open":1073,"high":1630,"low":196,"close":17,"change":1089,"percent_change":1521,"volume":1631,"transactions":9,"vwap":17},"2025-10-14",6.165,75000,{"date":1633,"open":325,"high":342,"low":325,"close":1075,"change":1149,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1075},"2025-10-13",4.92,113800,{"date":1637,"open":374,"high":402,"low":213,"close":185,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":185},"2025-10-10",-0.38,-6.05,190100,{"date":1642,"open":421,"high":421,"low":410,"close":1074,"change":806,"percent_change":1276,"volume":1599,"transactions":9,"vwap":1074},"2025-10-09",{"date":1644,"open":1140,"high":482,"low":400,"close":421,"change":819,"percent_change":1645,"volume":1646,"transactions":9,"vwap":421},"2025-10-08",1.91,64600,{"date":1648,"open":421,"high":482,"low":364,"close":374,"change":411,"percent_change":412,"volume":1649,"transactions":9,"vwap":374},"2025-10-07",115800,{"date":1651,"open":421,"high":475,"low":1652,"close":421,"change":108,"percent_change":1653,"volume":1392,"transactions":9,"vwap":421},"2025-10-06",6.321,0.95,{"date":1655,"open":1074,"high":1656,"low":1074,"close":418,"change":188,"percent_change":1657,"volume":1658,"transactions":9,"vwap":418},"2025-10-03",6.499,0.8,83200,{"date":1660,"open":363,"high":1135,"low":342,"close":1074,"change":579,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1074},"2025-10-02",-0.79,93600,{"date":1664,"open":1157,"high":514,"low":1102,"close":418,"change":22,"percent_change":1090,"volume":1463,"transactions":9,"vwap":418},"2025-10-01",{"date":1666,"open":29,"high":1667,"low":1148,"close":446,"change":669,"percent_change":1668,"volume":1669,"transactions":9,"vwap":446},"2025-09-30",6.725,-3.56,88700,{"date":1671,"open":439,"high":1354,"low":456,"close":1028,"change":299,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1028},"2025-09-29",0.6,241000,{"date":1675,"open":446,"high":1676,"low":385,"close":29,"change":1473,"percent_change":1677,"volume":1678,"transactions":9,"vwap":29},"2025-09-26",6.738,3.08,100400,{"date":1680,"open":430,"high":456,"low":1681,"close":446,"change":571,"percent_change":1682,"volume":1683,"transactions":9,"vwap":446},"2025-09-25",6.409,-2.84,62200,{"date":1685,"open":552,"high":588,"low":383,"close":607,"change":375,"percent_change":1686,"volume":1687,"transactions":9,"vwap":607},"2025-09-24",-2.19,89100,{"date":1689,"open":578,"high":578,"low":1690,"close":560,"change":375,"percent_change":1691,"volume":1692,"transactions":9,"vwap":560},"2025-09-23",6.768,-2.15,111700,{"date":1694,"open":578,"high":578,"low":1695,"close":1371,"change":249,"percent_change":1149,"volume":1607,"transactions":9,"vwap":1371},"2025-09-22",6.805,{"date":1697,"open":824,"high":771,"low":1191,"close":1355,"change":1383,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1355},"2025-09-19",2.2,406300,{"date":1701,"open":607,"high":552,"low":455,"close":824,"change":283,"percent_change":1702,"volume":1703,"transactions":9,"vwap":824},"2025-09-18",2.71,86200,{"date":1705,"open":770,"high":785,"low":440,"close":473,"change":411,"percent_change":1706,"volume":1707,"transactions":9,"vwap":473},"2025-09-17",-1.78,93200,{"date":1709,"open":392,"high":1183,"low":1597,"close":1016,"change":122,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1016},"2025-09-16",3.84,109800,{"date":1713,"open":740,"high":1714,"low":1060,"close":392,"change":1263,"percent_change":1715,"volume":685,"transactions":9,"vwap":392},"2025-09-15",6.964,-3.84,{"date":1717,"open":561,"high":569,"low":447,"close":770,"change":265,"percent_change":1029,"volume":1718,"transactions":9,"vwap":770},"2025-09-12",195400,{"date":1720,"open":385,"high":785,"low":1721,"close":785,"change":1722,"percent_change":29,"volume":1723,"transactions":9,"vwap":785},"2025-09-11",6.401,0.43,149800,{"date":1725,"open":430,"high":430,"low":1597,"close":385,"change":291,"percent_change":1726,"volume":1727,"transactions":9,"vwap":385},"2025-09-10",-1.98,70800,{"date":1729,"open":1068,"high":430,"low":384,"close":429,"change":491,"percent_change":779,"volume":1730,"transactions":9,"vwap":429},"2025-09-09",104900,{"date":1732,"open":473,"high":473,"low":1733,"close":385,"change":22,"percent_change":1521,"volume":1734,"transactions":9,"vwap":385},"2025-09-08",6.371,136500,{"date":1736,"open":446,"high":817,"low":465,"close":430,"change":422,"percent_change":1414,"volume":1737,"transactions":9,"vwap":430},"2025-09-05",105900,{"date":1739,"open":431,"high":372,"low":1081,"close":372,"change":709,"percent_change":1740,"volume":1269,"transactions":9,"vwap":372},"2025-09-04",3.67,{"date":1742,"open":1060,"high":392,"low":1081,"close":362,"change":22,"percent_change":1743,"volume":1744,"transactions":9,"vwap":362},"2025-09-03",-2.64,92400,{"date":1746,"open":1081,"high":777,"low":1106,"close":401,"change":466,"percent_change":1319,"volume":1747,"transactions":9,"vwap":401},"2025-09-02",175000,{"date":1749,"open":1148,"high":1750,"low":1081,"close":1148,"change":655,"percent_change":655,"volume":1751,"transactions":9,"vwap":1148},"2025-08-29",6.395,78300,{"date":1753,"open":431,"high":393,"low":1081,"close":1148,"change":108,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1148},"2025-08-28",0.96,60800,{"date":1757,"open":1280,"high":362,"low":1758,"close":362,"change":257,"percent_change":1201,"volume":1759,"transactions":9,"vwap":362},"2025-08-27",6.104,53700,{"date":1761,"open":355,"high":1073,"low":186,"close":221,"change":299,"percent_change":137,"volume":1762,"transactions":9,"vwap":221},"2025-08-26",56600,{"date":1764,"open":420,"high":1081,"low":1765,"close":355,"change":1184,"percent_change":1766,"volume":1767,"transactions":9,"vwap":355},"2025-08-25",6.035,-0.66,73000,{"date":1769,"open":355,"high":1770,"low":1618,"close":221,"change":1771,"percent_change":275,"volume":1772,"transactions":9,"vwap":221},"2025-08-22",6.185,0.075,109700,{"date":1774,"open":349,"high":365,"low":198,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-08-21",6.025,0.105,1.77,118300,{"date":1780,"open":16,"high":1080,"low":272,"close":16,"change":655,"percent_change":655,"volume":1781,"transactions":9,"vwap":16},"2025-08-20",134800,{"date":1783,"open":221,"high":420,"low":185,"close":16,"change":22,"percent_change":1784,"volume":1785,"transactions":9,"vwap":16},"2025-08-19",-2.79,113400,{"date":1787,"open":1102,"high":409,"low":1788,"close":223,"change":646,"percent_change":1789,"volume":1790,"transactions":9,"vwap":223},"2025-08-18",6.055,-2.87,146000,{"date":1792,"open":1157,"high":1157,"low":365,"close":374,"change":806,"percent_change":1276,"volume":1793,"transactions":9,"vwap":374},"2025-08-15",174400,{"date":1795,"open":186,"high":474,"low":185,"close":393,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":393},"2025-08-14",0.33,5.45,921100,{"date":1800,"open":1243,"high":1081,"low":1801,"close":341,"change":742,"percent_change":1802,"volume":1803,"transactions":9,"vwap":341},"2025-08-13",5.695,5.4,454900,{"date":1805,"open":240,"high":198,"low":1806,"close":289,"change":312,"percent_change":1807,"volume":1808,"transactions":9,"vwap":289},"2025-08-12",5.66,-1.54,200700,{"date":1810,"open":186,"high":341,"low":231,"close":240,"change":646,"percent_change":1811,"volume":1812,"transactions":9,"vwap":240},"2025-08-11",-3,335500,{"date":1814,"open":456,"high":439,"low":196,"close":211,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":211},"2025-08-08",-0.62,-9.35,594100,{"date":1819,"open":1820,"high":1041,"low":18,"close":1041,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1041},"2025-08-07",6.07,0.67,11.24,478800,{"date":1825,"open":1802,"high":1826,"low":1827,"close":232,"change":1383,"percent_change":1828,"volume":1829,"transactions":9,"vwap":232},"2025-08-06",6.145,5.26,2.58,425100,{"date":1831,"open":1080,"high":870,"low":1239,"close":248,"change":1592,"percent_change":1832,"volume":1833,"transactions":9,"vwap":248},"2025-08-05",-1.02,243100,{"date":1835,"open":1802,"high":198,"low":1836,"close":195,"change":927,"percent_change":1837,"volume":1838,"transactions":9,"vwap":195},"2025-08-04",5.39,10.75,220500,{"date":1840,"open":1841,"high":1841,"low":1827,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-08-01",5.48,5.3,-0.27,-4.85,199000,{"date":1847,"open":1806,"high":1243,"low":1244,"close":1244,"change":1011,"percent_change":1529,"volume":1848,"transactions":9,"vwap":1244},"2025-07-31",127400,{"date":1850,"open":1851,"high":289,"low":1852,"close":1851,"change":199,"percent_change":283,"volume":1853,"transactions":9,"vwap":1851},"2025-07-30",5.59,5.545,113100,{"date":1855,"open":19,"high":19,"low":1244,"close":1237,"change":646,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1237},"2025-07-29",-3.12,126300,{"date":1859,"open":1080,"high":196,"low":1860,"close":231,"change":291,"percent_change":1861,"volume":1862,"transactions":9,"vwap":231},"2025-07-28",5.727,-2.21,127900,{"date":1864,"open":195,"high":20,"low":1865,"close":343,"change":655,"percent_change":655,"volume":1866,"transactions":9,"vwap":343},"2025-07-25",5.815,151500,{"date":1868,"open":198,"high":1618,"low":19,"close":343,"change":448,"percent_change":1571,"volume":1869,"transactions":9,"vwap":343},"2025-07-24",135500,{"date":1871,"open":205,"high":195,"low":298,"close":213,"change":422,"percent_change":1319,"volume":1872,"transactions":9,"vwap":213},"2025-07-23",116800,{"date":1874,"open":274,"high":1218,"low":1875,"close":231,"change":422,"percent_change":1777,"volume":1876,"transactions":9,"vwap":231},"2025-07-22",5.552,136100,{"date":1878,"open":289,"high":256,"low":264,"close":1806,"change":1184,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1806},"2025-07-21",-0.7,155100,{"date":1882,"open":248,"high":1883,"low":298,"close":272,"change":1592,"percent_change":1478,"volume":1884,"transactions":9,"vwap":272},"2025-07-18",5.843,83600,{"date":1886,"open":1218,"high":1887,"low":1888,"close":231,"change":312,"percent_change":1807,"volume":1889,"transactions":9,"vwap":231},"2025-07-17",5.975,5.755,116400,{"date":1891,"open":231,"high":186,"low":1892,"close":1218,"change":466,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1218},"2025-07-16",5.681,1.92,157300,{"date":1896,"open":19,"high":248,"low":241,"close":289,"change":1011,"percent_change":1897,"volume":1772,"transactions":9,"vwap":289},"2025-07-15",-0.35,{"date":1899,"open":231,"high":1900,"low":272,"close":231,"change":21,"percent_change":22,"volume":1482,"transactions":9,"vwap":231},"2025-07-14",5.849,{"date":1902,"open":1226,"high":1775,"low":231,"close":1903,"change":214,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-07-11",5.77,-3.83,157700,{"date":1907,"open":1102,"high":1102,"low":232,"close":186,"change":749,"percent_change":1908,"volume":1909,"transactions":9,"vwap":186},"2025-07-10",-4,137400,{"date":1911,"open":420,"high":362,"low":223,"close":1102,"change":466,"percent_change":886,"volume":1912,"transactions":9,"vwap":1102},"2025-07-09",106500,{"date":1914,"open":1068,"high":1068,"low":1915,"close":365,"change":749,"percent_change":1916,"volume":1917,"transactions":9,"vwap":365},"2025-07-08",6.095,-3.91,161400,{"date":1919,"open":1140,"high":419,"low":431,"close":421,"change":1184,"percent_change":1815,"volume":1920,"transactions":9,"vwap":421},"2025-07-07",200600,{"date":1922,"open":392,"high":429,"low":402,"close":401,"change":1113,"percent_change":1923,"volume":1772,"transactions":9,"vwap":401},"2025-07-03",-0.46,{"date":1925,"open":1068,"high":1926,"low":1102,"close":474,"change":422,"percent_change":1927,"volume":1928,"transactions":9,"vwap":474},"2025-07-02",6.565,1.57,253400,{"date":1930,"open":1081,"high":1068,"low":211,"close":1135,"change":1149,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1135},"2025-07-01",4.78,382600,{"date":1934,"open":325,"high":1770,"low":186,"close":1820,"change":188,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1820},"2025-06-30",0.83,217500,{"date":1938,"open":1080,"high":223,"low":197,"close":325,"change":108,"percent_change":103,"volume":1939,"transactions":9,"vwap":325},"2025-06-27",1950900,{"date":1941,"open":289,"high":1618,"low":255,"close":232,"change":1344,"percent_change":1942,"volume":1943,"transactions":9,"vwap":232},"2025-06-26",3.65,167200,{"date":1945,"open":195,"high":18,"low":241,"close":1243,"change":1113,"percent_change":1566,"volume":1946,"transactions":9,"vwap":1243},"2025-06-25",188300,{"date":1948,"open":1949,"high":1218,"low":1950,"close":205,"change":1951,"percent_change":842,"volume":1952,"transactions":9,"vwap":205},"2025-06-24",5.37,5.33,0.47,253800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":108,"percent_change":1610,"volume":1959,"transactions":9,"vwap":1958},"2025-06-23",5.25,5.35,5.179,5.31,137700,{"date":1961,"open":1950,"high":1962,"low":1963,"close":1955,"change":1184,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1955},"2025-06-20",5.415,5.195,-0.76,224000,{"date":1967,"open":1842,"high":1968,"low":1969,"close":1969,"change":21,"percent_change":571,"volume":1970,"transactions":9,"vwap":1969},"2025-06-18",5.43,5.29,154100,{"date":1972,"open":1969,"high":1968,"low":1973,"close":1842,"change":1592,"percent_change":1974,"volume":1312,"transactions":9,"vwap":1842},"2025-06-17",5.21,-1.12,{"date":1976,"open":1958,"high":1977,"low":1958,"close":1978,"change":224,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-06-16",5.49,5.36,4.28,202800,{"date":1982,"open":1802,"high":1797,"low":1983,"close":1984,"change":1529,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-13",5.13,5.14,-6.55,174200,{"date":1988,"open":1977,"high":281,"low":1989,"close":1990,"change":1184,"percent_change":580,"volume":1991,"transactions":9,"vwap":1990},"2025-06-12",5.408,5.5,105200,{"date":1993,"open":1237,"high":1994,"low":1995,"close":1996,"change":1113,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-06-11",5.645,5.52,5.54,-0.54,81100,{"date":2000,"open":272,"high":2001,"low":2002,"close":1244,"change":806,"percent_change":1048,"volume":2003,"transactions":9,"vwap":1244},"2025-06-10",5.735,5.519,121100,{"date":2005,"open":1903,"high":213,"low":1239,"close":1239,"change":1011,"percent_change":1897,"volume":2006,"transactions":9,"vwap":1239},"2025-06-09",230800,{"date":2008,"open":1237,"high":1243,"low":2009,"close":272,"change":1082,"percent_change":2010,"volume":2011,"transactions":9,"vwap":272},"2025-06-06",5.565,3.45,116000,{"date":2013,"open":1990,"high":1806,"low":1990,"close":2014,"change":1184,"percent_change":580,"volume":2015,"transactions":9,"vwap":2014},"2025-06-05",5.51,122500,{"date":2017,"open":1977,"high":2018,"low":2019,"close":281,"change":422,"percent_change":2020,"volume":2021,"transactions":9,"vwap":281},"2025-06-04",5.605,5.475,1.83,87000,{"date":2023,"open":2024,"high":2025,"low":1842,"close":1797,"change":819,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1797},"2025-06-03",5.38,5.47,2.25,172000,{"date":2029,"open":1949,"high":2030,"low":1955,"close":1950,"change":579,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1950},"2025-06-02",5.449,-0.93,134100,{"date":2034,"open":1949,"high":2035,"low":2036,"close":2024,"change":448,"percent_change":723,"volume":2037,"transactions":9,"vwap":2024},"2025-05-30",5.42,5.205,147800,{"date":2039,"open":1956,"high":2019,"low":2040,"close":1956,"change":806,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1956},"2025-05-29",5.08,-2.01,401600,{"date":2044,"open":1239,"high":1243,"low":1797,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-05-28",5.46,-0.22,-3.87,1148800,{"date":2050,"open":1995,"high":256,"low":2045,"close":1239,"change":735,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1239},"2025-05-27",4.41,211800,{"date":2054,"open":1841,"high":2055,"low":1956,"close":2056,"change":411,"percent_change":327,"volume":2057,"transactions":9,"vwap":2056},"2025-05-23",5.542,5.44,221000,{"date":2059,"open":274,"high":187,"low":2060,"close":2060,"change":291,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-05-22",5.56,-2.28,77100,{"date":2064,"open":1243,"high":870,"low":1806,"close":298,"change":571,"percent_change":1324,"volume":2065,"transactions":9,"vwap":298},"2025-05-21",97700,{"date":2067,"open":343,"high":232,"low":247,"close":198,"change":265,"percent_change":2068,"volume":1463,"transactions":9,"vwap":198},"2025-05-20",-1.34,{"date":2070,"open":282,"high":186,"low":282,"close":232,"change":819,"percent_change":2071,"volume":2072,"transactions":9,"vwap":232},"2025-05-19",2.05,162700,{"date":2074,"open":2060,"high":2075,"low":281,"close":197,"change":735,"percent_change":2076,"volume":2077,"transactions":9,"vwap":197},"2025-05-16",5.925,4.29,251300,{"date":2079,"open":19,"high":1218,"low":2014,"close":1245,"change":1246,"percent_change":1247,"volume":2080,"transactions":9,"vwap":1245},"2025-05-15",281400,{"date":2082,"open":197,"high":2083,"low":2001,"close":343,"change":1213,"percent_change":2084,"volume":2085,"transactions":9,"vwap":343},"2025-05-14",6.047,1.38,111300,{"date":2087,"open":343,"high":18,"low":231,"close":248,"change":21,"percent_change":22,"volume":2088,"transactions":9,"vwap":248},"2025-05-13",141100,{"date":2090,"open":185,"high":211,"low":289,"close":187,"change":283,"percent_change":2091,"volume":2092,"transactions":9,"vwap":187},"2025-05-12",3.19,167300,{"date":2094,"open":2095,"high":241,"low":2095,"close":282,"change":54,"percent_change":2096,"volume":2097,"transactions":9,"vwap":282},"2025-05-09",5.18,9.51,222800,{"date":2099,"open":1949,"high":2025,"low":2040,"close":2100,"change":457,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-08",5.15,-1.9,197300,{"date":2104,"open":281,"high":1239,"low":2105,"close":1955,"change":457,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1955},"2025-05-07",5.075,-1.87,247400,{"date":2109,"open":2110,"high":241,"low":2111,"close":1956,"change":1213,"percent_change":335,"volume":2112,"transactions":9,"vwap":1956},"2025-05-06",5.17,5.161,323100,{"date":2114,"open":2115,"high":2045,"low":2115,"close":2116,"change":466,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-05",5.16,5.27,2.13,138100,{"date":2120,"open":1984,"high":1842,"low":2121,"close":2115,"change":233,"percent_change":2084,"volume":2122,"transactions":9,"vwap":2115},"2025-05-02",5.1,92300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":257,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-01",5.03,5.225,5.026,5.09,3.25,97000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":457,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-04-30",4.89,5.0050001,4.84,4.93,-1.99,92800,{"date":2140,"open":2141,"high":2110,"low":2142,"close":2125,"change":819,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2125},"2025-04-29",4.9,4.85,2.44,136800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":257,"percent_change":89,"volume":2151,"transactions":9,"vwap":2150},"2025-04-28",4.75,4.97,4.64,4.91,194200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2147,"change":448,"percent_change":403,"volume":2157,"transactions":9,"vwap":2147},"2025-04-25",4.74,4.81,4.67,63900,{"date":2159,"open":590,"high":2160,"low":590,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-04-24",4.73,4.72,0.225,5.01,67600,{"date":2166,"open":1351,"high":2167,"low":743,"close":2168,"change":926,"percent_change":275,"volume":2169,"transactions":9,"vwap":2168},"2025-04-23",4.63,4.495,56100,{"date":180,"open":176,"high":590,"low":176,"close":2171,"change":1473,"percent_change":2161,"volume":2172,"transactions":9,"vwap":2171},4.44,109400]