[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEXN":3,"homepage-market-summary":30,"stock-historical-NEXN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NEXN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nexxen International Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Nexxen International Ltd is a globalized and flexible advertising technology platform with deep expertise in data and TV that helps empower advertisers, agencies, digital publishers, broadcasters, and others. The Digital Advertising Ecosystem of the company includes demand-side platform (DSP), supply-side platform (SSP), ad server, and data management platform (DMP) and also delivers a flexible and unified technology stack with and exclusive data at its core. The company operates in America, APAC, EMEA, and Rest of America, with majority revenue from United States.","909",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.72,8.75,8.77,8.63,8.7,0.02,0.23,251728.415487,4036,8.7039,11.3,5.6,395548.3048090239,54.7,1331,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},12.6,418351,152698124.507065,-6.14,"2025-04-24",[184,185,195,206,217,226,234,243,252,262,271,279,288,299,308,318,328,339,347,354,363,373,382,392,402,412,422,432,443,450,460,471,480,488,496,506,515,525,531,541,549,558,568,578,588,597,606,615,624,632,642,651,659,667,675,682,690,696,700,706,712,719,727,731,738,744,753,757,762,769,774,780,787,794,799,807,811,818,824,829,834,839,844,850,857,864,871,877,882,889,894,901,907,914,921,926,931,937,944,953,959,967,975,982,987,994,1002,1008,1016,1022,1029,1035,1040,1047,1054,1060,1064,1069,1076,1081,1086,1091,1097,1104,1110,1118,1125,1133,1139,1147,1153,1159,1165,1172,1176,1182,1189,1194,1200,1207,1214,1218,1223,1228,1233,1239,1244,1249,1252,1260,1265,1270,1274,1281,1286,1294,1301,1306,1315,1321,1328,1334,1340,1347,1351,1355,1360,1365,1371,1376,1383,1387,1392,1399,1405,1409,1414,1418,1425,1431,1437,1441,1446,1449,1452,1457,1462,1467,1473,1478,1482,1486,1489,1493,1498,1501,1505,1511,1514,1519,1523,1529,1535,1539,1543,1547,1550,1554,1558,1562,1565,1569,1574,1578,1581,1584,1587,1591,1594,1599,1604,1609,1613,1618,1623,1630,1635,1639,1645,1650,1655,1660,1665,1670,1676,1681,1686,1690,1695,1700,1704,1710,1715,1719,1724,1728,1732,1737,1741,1744,1747,1752,1759,1763,1768,1776,1781,1788,1794,1799,1801,1805,1811,1815,1819,1824,1829,1834,1839,1844,1848,1852,1859,1864,1867,1870,1875,1880,1884,1888,1891,1894,1899,1905,1909,1915,1920,1925,1933,1937,1941,1946,1952,1955,1959,1965,1969,1973,1977,1982,1990,1996,2001,2008,2014,2020,2025,2028,2032,2036,2041,2044,2049,2052,2055,2058,2062,2067,2072,2075,2079,2084,2089,2093,2098,2101,2106,2109,2113,2117,2121,2126,2131,2135,2141,2148,2156,2163,2171,2178,2185,2192,2198,2206,2213,2220,2228,2234,2238,2242,2249,2254,2262,2269,2273,2279,2284,2288,2295,2298,2303,2307,2311,2316,2320],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",8.78,8.91,8.645,-0.11,-1.25,402463.8718,5966,8.7346,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",9.08,9.13,8.67,8.81,-0.26,-2.87,365686.5378,5294,8.7809,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",9.01,9.18,8.83,9.07,0.07,0.78,604648.617864,8221,9.0415,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":212,"percent_change":213,"volume":223,"transactions":224,"vwap":225},"2026-09-30",8.93,9.02,8.66,9,578127.919248,5105,8.9643,{"date":227,"open":219,"high":219,"low":228,"close":219,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",8.61,0.15,1.71,360386.518993,4586,8.8445,{"date":235,"open":221,"high":236,"low":237,"close":187,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",8.785,8.5,0.08,0.92,447715.505453,5220,8.719,{"date":244,"open":210,"high":245,"low":246,"close":19,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",8.92,8.69,-0.18,-2.03,263924.760685,4130,8.7313,{"date":253,"open":18,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",8.9,8.51,8.88,0.25,2.9,382350.763925,5421,8.7716,{"date":263,"open":264,"high":264,"low":265,"close":18,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",8.82,8.555,-0.25,-2.82,299434.441923,5548,8.6379,{"date":272,"open":222,"high":273,"low":15,"close":256,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",9.1,0.01,0.11,328036.929554,6051,8.8381,{"date":280,"open":187,"high":254,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",8.64,8.87,0.16,1.84,412664.405253,6546,8.8355,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",8.98,8.9802,8.65,8.71,-0.27,-3.01,642938.003194,4913,8.7488,{"date":300,"open":301,"high":301,"low":302,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",9.2,8.97,-0.16,-1.75,350142.751931,5906,9.0284,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":190,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",9.21,9.28,8.99,9.14,-1.19,378491.1101,6276,9.1562,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":190,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",9.34,9.35,9.06,9.25,-1.18,556151.107582,7035,9.1919,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",9.27,9.43,9.17,9.36,0.2,2.18,689212.474415,8575,9.3186,{"date":340,"open":311,"high":333,"low":273,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",9.16,-0.04,-0.43,304799.689626,5755,9.1741,{"date":348,"open":313,"high":330,"low":273,"close":301,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.03,0.33,319387.6461,5816,9.201,{"date":355,"open":356,"high":357,"low":273,"close":332,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",9.37,9.44,-0.22,-2.34,495110.910802,6832,9.1862,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":112,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",9.49,9.52,9.215,9.39,-1.78,416084.881372,6922,9.3957,{"date":374,"open":375,"high":375,"low":331,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",9.61,9.56,-0.05,-0.52,516019.958331,4876,9.5424,{"date":383,"open":384,"high":385,"low":386,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",9.99,10.1,9.53,-0.24,-2.44,362633.896305,5863,9.6942,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":257,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",9.62,9.89,9.5,9.85,2.6,597607.083222,7718,9.7902,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",9.74,9.51,9.6,-0.15,-1.54,633403.83057,6679,9.6249,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",10.24,9.69,9.75,-0.48,-4.69,387076.067165,7002,9.8107,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":275,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",10.14,10.35,9.72,10.23,1.09,419301.113,5773,10.229,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",10.06,10.22,9.925,10.12,0.06,0.6,388159.744646,4719,10.0908,{"date":444,"open":445,"high":445,"low":404,"close":434,"change":190,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",10.17,-1.08,589402.870128,6358,9.9869,{"date":451,"open":452,"high":453,"low":454,"close":445,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",9.98,10.21,9.73,0.17,1.7,593748.783919,7213,10.007,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",10.09,10.37,9.94,10,-0.28,-2.72,562769.62176,8072,10.0416,{"date":472,"open":426,"high":473,"low":405,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",10.32,10.28,0.54,5.54,948558.576669,7187,9.9729,{"date":481,"open":434,"high":474,"low":482,"close":404,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",9.7,-0.31,-3.08,501470.450648,7315,9.822,{"date":489,"open":427,"high":414,"low":465,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",10.05,-0.19,-1.86,382620.50627,6378,10.0981,{"date":497,"open":498,"high":499,"low":500,"close":414,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",10.51,10.6,10.2,-0.29,-2.75,391291.804963,7029,10.327,{"date":507,"open":508,"high":499,"low":509,"close":510,"change":438,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",10.38,10.085,10.53,0.57,594012.832518,9413,10.4603,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":294,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",10.74,10.85,10.4,10.47,-2.51,417328.043494,7240,10.5266,{"date":526,"open":25,"high":25,"low":435,"close":517,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",0,676391.268036,9550,10.6343,{"date":532,"open":533,"high":534,"low":535,"close":517,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",10.15,11.045,10.01,0.26,2.48,793206.028342,12062,10.6535,{"date":542,"open":543,"high":544,"low":508,"close":545,"change":294,"percent_change":521,"volume":546,"transactions":547,"vwap":548},"2026-08-11",10.7,10.82,10.48,408653.168878,6709,10.4908,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":407,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",10.81,10.34,10.75,-1.38,490653.767516,5893,10.6525,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":377,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",10.92,11.13,10.83,10.9,-0.46,626381.777775,8669,10.9254,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":46,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",10.41,10.99,10.335,10.95,4.58,414428.166313,6534,10.7302,{"date":579,"open":580,"high":581,"low":582,"close":520,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",10.55,10.59,10.33,-0.01,-0.1,457448.423036,7467,10.4525,{"date":589,"open":590,"high":498,"low":591,"close":545,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",10.25,10.0663,0.19,1.85,424382.36662,6932,10.4283,{"date":598,"open":582,"high":599,"low":600,"close":601,"change":274,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",10.65,10.26,10.29,0.1,374461.682807,5658,10.3413,{"date":607,"open":570,"high":608,"low":609,"close":474,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",10.45,10.125,-0.2,-1.91,413489.33578,5652,10.276,{"date":616,"open":617,"high":617,"low":618,"close":545,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",10.56,9.6575,-0.08,-0.76,554517.618792,7992,10.4218,{"date":625,"open":626,"high":627,"low":473,"close":617,"change":602,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",10.46,10.705,0.96,772586.271784,8494,10.5398,{"date":633,"open":634,"high":635,"low":636,"close":626,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",10.3,10.585,9.84,0.21,2.05,582757.765352,9084,10.4717,{"date":643,"open":644,"high":645,"low":644,"close":590,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",9.82,10.27,0.43,4.38,411901.394607,8131,10.1515,{"date":652,"open":653,"high":464,"low":654,"close":644,"change":655,"percent_change":239,"volume":656,"transactions":657,"vwap":658},"2026-07-24",9.83,9.67,0.09,326275.176978,7419,9.8508,{"date":660,"open":661,"high":662,"low":663,"close":454,"change":20,"percent_change":637,"volume":664,"transactions":665,"vwap":666},"2026-07-23",9.66,9.92,9.45,445642.042003,7049,9.7425,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":266,"percent_change":521,"volume":672,"transactions":673,"vwap":674},"2026-07-22",9.96,9.58,9.71,497746.511363,8178,9.7026,{"date":676,"open":677,"high":445,"low":395,"close":669,"change":678,"percent_change":314,"volume":679,"transactions":680,"vwap":681},"2026-07-21",10.04,-0.12,422449.842784,6232,9.9939,{"date":683,"open":684,"high":590,"low":465,"close":685,"change":619,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",10.18,10.08,-0.79,322259.451584,5543,10.1262,{"date":691,"open":634,"high":692,"low":465,"close":693,"change":358,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",10.405,10.16,-2.12,655500,{"date":697,"open":634,"high":608,"low":462,"close":508,"change":229,"percent_change":698,"volume":699,"transactions":9,"vwap":508},"2026-07-16",1.47,872500,{"date":701,"open":452,"high":427,"low":702,"close":427,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":427},"2026-07-15",9.95,0.31,3.12,469700,{"date":707,"open":708,"high":465,"low":709,"close":662,"change":710,"percent_change":96,"volume":711,"transactions":9,"vwap":662},"2026-07-14",9.8,9.63,0.05,495400,{"date":713,"open":482,"high":714,"low":357,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",10.105,9.87,0.215,2.23,704300,{"date":720,"open":454,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",9.815,9.535,9.655,0.035,0.36,436300,{"date":728,"open":709,"high":482,"low":330,"close":394,"change":439,"percent_change":729,"volume":730,"transactions":9,"vwap":394},"2026-07-09",6.65,614000,{"date":732,"open":733,"high":333,"low":734,"close":220,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":220},"2026-07-08",9.31,8.6,-0.37,-3.94,278000,{"date":739,"open":740,"high":406,"low":741,"close":368,"change":212,"percent_change":742,"volume":743,"transactions":9,"vwap":368},"2026-07-07",9.42,9.19,0.75,316100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",9.54,9.723,9.26,9.32,-0.23,-2.41,254000,{"date":754,"open":755,"high":426,"low":356,"close":755,"change":274,"percent_change":602,"volume":756,"transactions":9,"vwap":755},"2026-07-02",9.55,352300,{"date":758,"open":273,"high":746,"low":759,"close":746,"change":96,"percent_change":760,"volume":761,"transactions":9,"vwap":746},"2026-07-01",9.04,5.65,316600,{"date":763,"open":322,"high":764,"low":302,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",9.24,9.03,-0.06,-0.66,243600,{"date":770,"open":264,"high":301,"low":19,"close":771,"change":646,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-29",9.09,4.97,448900,{"date":775,"open":776,"high":16,"low":777,"close":221,"change":455,"percent_change":778,"volume":779,"transactions":9,"vwap":221},"2026-06-26",8.49,8.23,2,1408000,{"date":781,"open":782,"high":17,"low":783,"close":776,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-06-25",8.59,8.27,-0.07,-0.82,423700,{"date":788,"open":18,"high":789,"low":790,"close":791,"change":619,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-24",8.84,8.54,8.56,-0.93,369400,{"date":795,"open":255,"high":246,"low":796,"close":281,"change":455,"percent_change":797,"volume":798,"transactions":9,"vwap":281},"2026-06-23",8.38,2.01,179800,{"date":800,"open":801,"high":19,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",8.52,8.22,8.47,-0.13,-1.51,349700,{"date":808,"open":221,"high":16,"low":809,"close":734,"change":20,"percent_change":21,"volume":810,"transactions":9,"vwap":734},"2026-06-18",8.41,372800,{"date":812,"open":187,"high":813,"low":814,"close":815,"change":112,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",8.86,8.505,8.58,-1.94,489000,{"date":819,"open":246,"high":820,"low":821,"close":16,"change":438,"percent_change":822,"volume":823,"transactions":9,"vwap":16},"2026-06-16",8.95,8.55,0.69,476200,{"date":825,"open":801,"high":826,"low":237,"close":246,"change":275,"percent_change":827,"volume":828,"transactions":9,"vwap":246},"2026-06-15",8.73,1.28,179000,{"date":830,"open":831,"high":826,"low":832,"close":815,"change":583,"percent_change":678,"volume":833,"transactions":9,"vwap":815},"2026-06-12",8.62,8.43,134000,{"date":835,"open":836,"high":836,"low":832,"close":782,"change":619,"percent_change":837,"volume":838,"transactions":9,"vwap":782},"2026-06-11",8.68,-0.92,131400,{"date":840,"open":237,"high":187,"low":776,"close":199,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":199},"2026-06-10",0.12,1.4,146400,{"date":845,"open":809,"high":846,"low":847,"close":821,"change":275,"percent_change":848,"volume":849,"transactions":9,"vwap":821},"2026-06-09",8.665,8.345,1.3,186000,{"date":851,"open":809,"high":255,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",8.253,8.44,-0.09,-1.06,140200,{"date":858,"open":791,"high":15,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",8.39,8.53,-0.03,-0.35,176500,{"date":865,"open":866,"high":867,"low":868,"close":791,"change":350,"percent_change":869,"volume":870,"transactions":9,"vwap":791},"2026-06-04",8.33,8.705,8.26,4.01,249300,{"date":872,"open":815,"high":815,"low":873,"close":777,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":777},"2026-06-03",8.1,-0.32,-3.74,275000,{"date":878,"open":790,"high":734,"low":879,"close":821,"change":407,"percent_change":880,"volume":881,"transactions":9,"vwap":821},"2026-06-02",8.3,-1.72,239400,{"date":883,"open":884,"high":826,"low":885,"close":19,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":19},"2026-06-01",8.37,8.31,0.3,3.57,311200,{"date":890,"open":796,"high":860,"low":891,"close":892,"change":766,"percent_change":172,"volume":893,"transactions":9,"vwap":892},"2026-05-29",7.94,8.4,205900,{"date":895,"open":896,"high":803,"low":897,"close":898,"change":89,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-28",8.29,8.07,8.46,2.67,223100,{"date":902,"open":903,"high":898,"low":903,"close":904,"change":82,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-27",8.08,8.24,1.73,221500,{"date":908,"open":909,"high":910,"low":911,"close":873,"change":247,"percent_change":912,"volume":913,"transactions":9,"vwap":873},"2026-05-26",8.16,8.19,7.995,-2.17,215500,{"date":915,"open":904,"high":916,"low":917,"close":918,"change":602,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-22",8.45,8.13,8.28,1.22,110800,{"date":922,"open":873,"high":783,"low":923,"close":924,"change":527,"percent_change":527,"volume":925,"transactions":9,"vwap":924},"2026-05-21",8,8.18,241600,{"date":927,"open":783,"high":928,"low":873,"close":924,"change":303,"percent_change":929,"volume":930,"transactions":9,"vwap":924},"2026-05-20",8.36,-1.92,331800,{"date":932,"open":923,"high":237,"low":933,"close":934,"change":81,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",7.91,8.34,4.25,696200,{"date":938,"open":939,"high":940,"low":941,"close":923,"change":703,"percent_change":942,"volume":943,"transactions":9,"vwap":923},"2026-05-18",7.64,8.075,7.595,4.03,382700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",7.88,8.09,7.54,7.69,-0.39,-4.83,475400,{"date":954,"open":955,"high":910,"low":956,"close":903,"change":127,"percent_change":957,"volume":958,"transactions":9,"vwap":903},"2026-05-14",7.72,7.51,6.18,440300,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",7.95,7.125,7.61,0.18,2.42,576200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":342,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-12",7.42,7.59,7.25,7.43,-0.54,235500,{"date":976,"open":977,"high":978,"low":969,"close":979,"change":358,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-11",7.66,7.78,7.47,-2.86,251100,{"date":983,"open":939,"high":984,"low":985,"close":949,"change":342,"percent_change":378,"volume":986,"transactions":9,"vwap":949},"2026-05-08",7.715,7.36,156100,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":602,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-07",7.67,7.89,7.73,1.31,205300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":710,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-06",7.6,7.75,7.38,7.63,0.66,240000,{"date":1003,"open":977,"high":955,"low":1004,"close":1005,"change":584,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",7.44,7.58,-1.3,163700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":275,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",7.53,7.735,7.525,7.68,1.45,197700,{"date":1017,"open":1018,"high":977,"low":1018,"close":1019,"change":21,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",7.4,7.57,3.13,259900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":342,"percent_change":973,"volume":1028,"transactions":9,"vwap":1027},"2026-04-30",7.27,7.427,7.1,7.34,207300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":998,"change":152,"percent_change":475,"volume":1034,"transactions":9,"vwap":998},"2026-04-29",7.29,7.41,7.18,248800,{"date":1036,"open":971,"high":972,"low":1037,"close":1027,"change":275,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1027},"2026-04-28",7.174,1.52,258300,{"date":1041,"open":1042,"high":969,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-04-27",7.23,7.15,-0.14,-1.9,312400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":536,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-24",7.13,7.37,7.08,3.66,236100,{"date":1055,"open":998,"high":998,"low":1056,"close":1057,"change":483,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-23",7,7.11,-4.18,175400,{"date":1061,"open":972,"high":956,"low":1062,"close":969,"change":527,"percent_change":527,"volume":1063,"transactions":9,"vwap":969},"2026-04-22",7.31,251900,{"date":1065,"open":955,"high":1066,"low":1018,"close":969,"change":874,"percent_change":1067,"volume":1068,"transactions":9,"vwap":969},"2026-04-21",7.83,-4.13,301300,{"date":1070,"open":979,"high":1071,"low":1072,"close":1073,"change":257,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-20",7.745,7.46,7.74,3.34,470300,{"date":1077,"open":1004,"high":963,"low":1078,"close":1079,"change":655,"percent_change":919,"volume":1080,"transactions":9,"vwap":1079},"2026-04-17",7.395,7.49,389100,{"date":1082,"open":1062,"high":969,"low":1083,"close":1018,"change":229,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1018},"2026-04-16",7.19,2.07,291900,{"date":1087,"open":1088,"high":998,"low":1088,"close":971,"change":334,"percent_change":1089,"volume":1090,"transactions":9,"vwap":971},"2026-04-15",7.01,2.84,313400,{"date":1092,"open":1051,"high":971,"low":1093,"close":1094,"change":1095,"percent_change":466,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",6.94,7.05,-0.02,231200,{"date":1098,"open":1099,"high":1049,"low":1100,"close":1101,"change":89,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-13",6.8,6.775,7.07,3.21,252400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1106,"change":274,"percent_change":229,"volume":1109,"transactions":9,"vwap":1106},"2026-04-10",6.85,6.945,6.76,225600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":342,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",6.79,6.915,6.66,6.84,-0.58,210500,{"date":1119,"open":1115,"high":1120,"low":1121,"close":1122,"change":536,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-08",6.97,6.73,6.88,3.93,185900,{"date":1126,"open":1108,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-07",6.86,6.59,6.62,-0.21,-3.07,150600,{"date":1134,"open":1135,"high":1127,"low":1128,"close":1136,"change":89,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-06",6.6,6.83,3.33,212700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":238,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",6.51,6.64,6.34,6.61,1.23,216300,{"date":1148,"open":1149,"high":1056,"low":1150,"close":1151,"change":274,"percent_change":229,"volume":1152,"transactions":9,"vwap":1151},"2026-04-01",6.91,6.31,6.53,548600,{"date":1154,"open":1155,"high":1128,"low":1156,"close":1155,"change":342,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",6.52,6.12,-0.61,577300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":438,"percent_change":239,"volume":1164,"transactions":9,"vwap":1163},"2026-03-30",6.49,6.71,6.56,231900,{"date":1166,"open":1167,"high":1168,"low":1161,"close":1169,"change":407,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-27",6.55,6.725,6.5,-2.26,186300,{"date":1173,"open":1141,"high":1174,"low":1141,"close":729,"change":238,"percent_change":919,"volume":1175,"transactions":9,"vwap":729},"2026-03-26",6.7,172600,{"date":1177,"open":1174,"high":1100,"low":1178,"close":1179,"change":584,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-25",6.41,6.57,-1.5,211200,{"date":1183,"open":1163,"high":1184,"low":1185,"close":1186,"change":655,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-24",6.69,6.45,6.67,1.37,263400,{"date":1190,"open":1169,"high":1149,"low":1191,"close":1192,"change":527,"percent_change":527,"volume":1193,"transactions":9,"vwap":1192},"2026-03-23",6.47,6.58,289800,{"date":1195,"open":1144,"high":1196,"low":1197,"close":1192,"change":377,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1192},"2026-03-20",6.941,6.19,-0.75,840400,{"date":1201,"open":1162,"high":1202,"low":1203,"close":1204,"change":247,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",6.961,6.54,6.63,-2.64,294800,{"date":1208,"open":1209,"high":1210,"low":1114,"close":1211,"change":584,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",6.77,6.89,6.81,-1.45,368100,{"date":1215,"open":1049,"high":1062,"low":1216,"close":1149,"change":407,"percent_change":694,"volume":1217,"transactions":9,"vwap":1149},"2026-03-17",6.9,318800,{"date":1219,"open":1032,"high":1032,"low":1209,"close":1220,"change":735,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",7.06,-4.98,1050200,{"date":1224,"open":979,"high":977,"low":1027,"close":972,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":972},"2026-03-13",-0.095,-1.26,365000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1012,"change":724,"percent_change":127,"volume":1232,"transactions":9,"vwap":1012},"2026-03-12",7.45,7.71,811200,{"date":1234,"open":1032,"high":1235,"low":1236,"close":1079,"change":238,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1079},"2026-03-11",7.55,7.354,1.08,275800,{"date":1240,"open":1241,"high":1004,"low":1120,"close":1032,"change":349,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1032},"2026-03-10",7.33,0.41,466800,{"date":1245,"open":1241,"high":1032,"low":1246,"close":998,"change":619,"percent_change":1247,"volume":1248,"transactions":9,"vwap":998},"2026-03-09",7.145,-1.07,364800,{"date":1250,"open":1050,"high":979,"low":1083,"close":1072,"change":1095,"percent_change":294,"volume":1251,"transactions":9,"vwap":1072},"2026-03-06",364000,{"date":1253,"open":1254,"high":1079,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-05",6.78,6.715,7.48,0.8,11.98,662000,{"date":1261,"open":1262,"high":1127,"low":1143,"close":1263,"change":21,"percent_change":887,"volume":1264,"transactions":9,"vwap":1263},"2026-03-04",6.42,6.68,468100,{"date":1266,"open":1267,"high":1268,"low":1197,"close":1185,"change":1095,"percent_change":483,"volume":1269,"transactions":9,"vwap":1185},"2026-03-03",6.32,6.46,415900,{"date":1271,"open":1143,"high":1179,"low":1272,"close":1191,"change":349,"percent_change":127,"volume":1273,"transactions":9,"vwap":1191},"2026-03-02",6.325,304900,{"date":1275,"open":1276,"high":1185,"low":1277,"close":1278,"change":841,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-27",6.22,6.21,6.44,1.9,332600,{"date":1282,"open":1283,"high":1143,"low":1283,"close":1267,"change":592,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1267},"2026-02-26",6.1,3.1,388800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":455,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-25",5.93,6.175,5.9,6.13,2.85,272300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":602,"percent_change":230,"volume":1300,"transactions":9,"vwap":1299},"2026-02-24",5.86,6.025,5.815,5.96,233700,{"date":1302,"open":1283,"high":1283,"low":1303,"close":1296,"change":466,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1296},"2026-02-23",5.8,-4.56,390200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-20",5.95,6.225,5.92,6.14,0.13,2.16,272900,{"date":1316,"open":1317,"high":1318,"low":1310,"close":1319,"change":20,"percent_change":350,"volume":1320,"transactions":9,"vwap":1319},"2026-02-19",5.94,6.075,6.01,218600,{"date":1322,"open":1323,"high":1297,"low":1324,"close":1325,"change":238,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-18",5.91,5.87,5.99,1.35,212900,{"date":1329,"open":1283,"high":1330,"low":1331,"close":1323,"change":491,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-02-17",6.15,5.84,-3.11,239900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1283,"change":152,"percent_change":1000,"volume":1339,"transactions":9,"vwap":1283},"2026-02-13",6.07,6.23,6.04,243900,{"date":1341,"open":1291,"high":1342,"low":1343,"close":1344,"change":766,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-12",6.2,5.979,6.06,-0.98,346500,{"date":1348,"open":1349,"high":1311,"low":1331,"close":1156,"change":274,"percent_change":283,"volume":1350,"transactions":9,"vwap":1156},"2026-02-11",6.11,276800,{"date":1352,"open":1336,"high":1353,"low":1344,"close":1349,"change":152,"percent_change":1000,"volume":1354,"transactions":9,"vwap":1349},"2026-02-10",6.255,365300,{"date":1356,"open":1136,"high":1106,"low":1357,"close":1336,"change":455,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1336},"2026-02-09",6,2.88,601800,{"date":1361,"open":1362,"high":1310,"low":1363,"close":1290,"change":334,"percent_change":1364,"volume":1333,"transactions":9,"vwap":1290},"2026-02-06",5.76,5.67,3.51,{"date":1366,"open":1290,"high":1317,"low":1367,"close":1368,"change":1130,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",5.66,5.7,-3.55,285000,{"date":1372,"open":1368,"high":1373,"low":760,"close":1323,"change":592,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1323},"2026-02-04",5.97,3.32,408600,{"date":1377,"open":1378,"high":1378,"low":26,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-03",6.16,5.72,-0.49,-7.89,581000,{"date":1384,"open":957,"high":1385,"low":1349,"close":1277,"change":349,"percent_change":53,"volume":1386,"transactions":9,"vwap":1277},"2026-02-02",6.39,293500,{"date":1388,"open":1373,"high":1342,"low":1389,"close":957,"change":229,"percent_change":1390,"volume":1391,"transactions":9,"vwap":957},"2026-01-30",5.965,2.49,425600,{"date":1393,"open":1267,"high":1394,"low":1395,"close":1396,"change":874,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-29",6.429,5.81,6.03,-5.04,341900,{"date":1400,"open":1203,"high":1129,"low":1401,"close":1402,"change":247,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-28",6.33,6.35,-2.76,238100,{"date":1406,"open":1169,"high":1407,"low":1178,"close":1151,"change":349,"percent_change":137,"volume":1408,"transactions":9,"vwap":1151},"2026-01-27",6.575,220800,{"date":1410,"open":1155,"high":1411,"low":1178,"close":1169,"change":438,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1169},"2026-01-26",6.595,0.93,304600,{"date":1415,"open":1416,"high":1411,"low":1178,"close":1278,"change":854,"percent_change":554,"volume":1417,"transactions":9,"vwap":1278},"2026-01-23",6.48,257700,{"date":1419,"open":1420,"high":1411,"low":1421,"close":1151,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1151},"2026-01-22",6.3,6.29,0.29,4.65,333100,{"date":1426,"open":1427,"high":1420,"low":1427,"close":1428,"change":82,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-21",6.08,6.24,2.3,234900,{"date":1432,"open":1357,"high":1433,"low":1434,"close":1283,"change":766,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1283},"2026-01-20",6.17,5.88,-0.97,377300,{"date":1438,"open":1291,"high":1309,"low":1439,"close":1378,"change":20,"percent_change":350,"volume":1440,"transactions":9,"vwap":1378},"2026-01-16",6.02,319100,{"date":1442,"open":1308,"high":1433,"low":1443,"close":1311,"change":592,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1311},"2026-01-15",5.929,3.19,663000,{"date":1447,"open":1434,"high":1325,"low":1296,"close":1308,"change":20,"percent_change":81,"volume":1448,"transactions":9,"vwap":1308},"2026-01-14",395100,{"date":1450,"open":1299,"high":1373,"low":1303,"close":1288,"change":274,"percent_change":455,"volume":1451,"transactions":9,"vwap":1288},"2026-01-13",298500,{"date":1453,"open":1317,"high":1299,"low":1454,"close":1310,"change":1095,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1310},"2026-01-12",5.77,-0.34,220700,{"date":1458,"open":1459,"high":1299,"low":1379,"close":1317,"change":212,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1317},"2026-01-09",5.89,1.19,422200,{"date":1463,"open":1464,"high":1465,"low":1303,"close":1324,"change":861,"percent_change":73,"volume":1466,"transactions":9,"vwap":1324},"2026-01-08",5.82,5.98,303500,{"date":1468,"open":1338,"high":1469,"low":1470,"close":1290,"change":1044,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1290},"2026-01-07",6.144,5.75,-2.32,399700,{"date":1474,"open":1291,"high":1342,"low":1475,"close":1338,"change":584,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1338},"2026-01-06",5.975,-1.63,512700,{"date":1479,"open":1150,"high":1185,"low":1156,"close":1311,"change":247,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1311},"2026-01-05",-2.85,721700,{"date":1483,"open":1112,"high":1216,"low":1353,"close":1267,"change":358,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1267},"2026-01-02",-3.36,508300,{"date":1487,"open":1128,"high":1142,"low":1141,"close":1203,"change":784,"percent_change":855,"volume":1488,"transactions":9,"vwap":1203},"2025-12-31",308300,{"date":1490,"open":1167,"high":729,"low":1155,"close":1144,"change":710,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1144},"2025-12-30",0.76,218100,{"date":1494,"open":1114,"high":1495,"low":1141,"close":1163,"change":1044,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1163},"2025-12-29",6.72,-2.09,333800,{"date":1499,"open":1114,"high":1121,"low":1142,"close":1174,"change":152,"percent_change":439,"volume":1500,"transactions":9,"vwap":1174},"2025-12-26",165400,{"date":1502,"open":1151,"high":1162,"low":1151,"close":1114,"change":1312,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1114},"2025-12-24",1.99,160700,{"date":1506,"open":1507,"high":1129,"low":1508,"close":1151,"change":710,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1151},"2025-12-23",6.43,6.4,0.77,295200,{"date":1512,"open":1141,"high":1142,"low":1268,"close":1416,"change":861,"percent_change":564,"volume":1513,"transactions":9,"vwap":1416},"2025-12-22",314700,{"date":1515,"open":1129,"high":1516,"low":1416,"close":1141,"change":190,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1141},"2025-12-19",6.749,-1.66,805200,{"date":1520,"open":1106,"high":1107,"low":1129,"close":1129,"change":584,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1129},"2025-12-18",-1.49,852800,{"date":1524,"open":1525,"high":1526,"low":1174,"close":1495,"change":1095,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1495},"2025-12-17",6.74,6.87,-0.3,300300,{"date":1530,"open":1112,"high":1531,"low":1532,"close":1525,"change":377,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1525},"2025-12-16",6.865,6.695,-0.74,443600,{"date":1536,"open":1211,"high":1101,"low":1184,"close":1112,"change":275,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1112},"2025-12-15",1.65,604400,{"date":1540,"open":1541,"high":1106,"low":729,"close":1263,"change":152,"percent_change":439,"volume":1542,"transactions":9,"vwap":1263},"2025-12-12",6.75,483700,{"date":1544,"open":729,"high":1254,"low":1545,"close":1142,"change":583,"percent_change":407,"volume":1546,"transactions":9,"vwap":1142},"2025-12-11",6.591,409700,{"date":1548,"open":1186,"high":1121,"low":1179,"close":729,"change":1095,"percent_change":1527,"volume":1549,"transactions":9,"vwap":729},"2025-12-10",278900,{"date":1551,"open":1155,"high":1552,"low":1169,"close":1186,"change":1312,"percent_change":1503,"volume":1553,"transactions":9,"vwap":1186},"2025-12-09",6.747,282400,{"date":1555,"open":1191,"high":1556,"low":1191,"close":1203,"change":212,"percent_change":1237,"volume":1557,"transactions":9,"vwap":1203},"2025-12-08",6.605,294600,{"date":1559,"open":1268,"high":1184,"low":1560,"close":1191,"change":527,"percent_change":527,"volume":1561,"transactions":9,"vwap":1191},"2025-12-05",6.445,297400,{"date":1563,"open":1169,"high":1204,"low":1268,"close":1191,"change":342,"percent_change":1157,"volume":1564,"transactions":9,"vwap":1191},"2025-12-04",277000,{"date":1566,"open":1508,"high":1135,"low":1402,"close":1141,"change":841,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1141},"2025-12-03",1.88,254700,{"date":1570,"open":1163,"high":1192,"low":1571,"close":1385,"change":804,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1385},"2025-12-02",6.36,-1.99,318300,{"date":1575,"open":1262,"high":1162,"low":1576,"close":1155,"change":710,"percent_change":1509,"volume":1577,"transactions":9,"vwap":1155},"2025-12-01",6.37,291000,{"date":1579,"open":1268,"high":1411,"low":1268,"close":1191,"change":274,"percent_change":229,"volume":1580,"transactions":9,"vwap":1191},"2025-11-28",163300,{"date":1582,"open":1141,"high":1135,"low":1278,"close":1268,"change":766,"percent_change":837,"volume":1583,"transactions":9,"vwap":1268},"2025-11-26",225000,{"date":1585,"open":1191,"high":1179,"low":1507,"close":1155,"change":438,"percent_change":1412,"volume":1586,"transactions":9,"vwap":1155},"2025-11-25",255700,{"date":1588,"open":1163,"high":1204,"low":1278,"close":1268,"change":584,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1268},"2025-11-24",-1.52,383100,{"date":1592,"open":1161,"high":1112,"low":1191,"close":1163,"change":212,"percent_change":1237,"volume":1593,"transactions":9,"vwap":1163},"2025-11-21",389500,{"date":1595,"open":1203,"high":1596,"low":1385,"close":1161,"change":1312,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1161},"2025-11-20",6.815,2.04,595800,{"date":1600,"open":1121,"high":1121,"low":1150,"close":1571,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1571},"2025-11-19",-0.33,-4.93,519100,{"date":1605,"open":1161,"high":1541,"low":1606,"close":1184,"change":334,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1184},"2025-11-18",6.415,3.08,435200,{"date":1610,"open":1385,"high":1263,"low":1611,"close":1161,"change":438,"percent_change":1412,"volume":1612,"transactions":9,"vwap":1161},"2025-11-17",6.38,408000,{"date":1614,"open":1401,"high":1507,"low":1330,"close":1507,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1507},"2025-11-14",0.105,1.66,762800,{"date":1619,"open":1428,"high":1112,"low":1427,"close":1272,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1272},"2025-11-13",-1.715,-21.33,1692400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":257,"percent_change":1102,"volume":1629,"transactions":9,"vwap":1628},"2025-11-12",7.86,8.05,7.81,8.04,617100,{"date":1631,"open":999,"high":891,"low":999,"close":1632,"change":229,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-11",7.79,1.96,330400,{"date":1636,"open":978,"high":1637,"low":939,"close":939,"change":861,"percent_change":950,"volume":1638,"transactions":9,"vwap":939},"2025-11-10",7.82,236800,{"date":1640,"open":949,"high":1641,"low":1642,"close":989,"change":584,"percent_change":1643,"volume":1644,"transactions":9,"vwap":989},"2025-11-07",7.77,7.5,-1.29,391200,{"date":1646,"open":923,"high":1647,"low":991,"close":1641,"change":750,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1641},"2025-11-06",8.265,-2.88,266700,{"date":1651,"open":1652,"high":1653,"low":891,"close":923,"change":407,"percent_change":1654,"volume":1075,"transactions":9,"vwap":923},"2025-11-05",8.15,8.195,-1.84,{"date":1656,"open":802,"high":1657,"low":873,"close":1652,"change":201,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1652},"2025-11-04",8.35,-3.09,494800,{"date":1661,"open":884,"high":255,"low":1662,"close":809,"change":592,"percent_change":1663,"volume":1664,"transactions":9,"vwap":809},"2025-11-03",8.17,2.31,315900,{"date":1666,"open":1652,"high":879,"low":1667,"close":802,"change":841,"percent_change":1668,"volume":1669,"transactions":9,"vwap":802},"2025-10-31",8.12,1.48,244900,{"date":1671,"open":1662,"high":1672,"low":1673,"close":873,"change":1044,"percent_change":1674,"volume":1675,"transactions":9,"vwap":873},"2025-10-30",8.335,8.065,-1.7,278300,{"date":1677,"open":892,"high":1678,"low":1679,"close":904,"change":303,"percent_change":1045,"volume":1680,"transactions":9,"vwap":904},"2025-10-29",8.475,8.11,338500,{"date":1682,"open":803,"high":1683,"low":1684,"close":892,"change":584,"percent_change":324,"volume":1685,"transactions":9,"vwap":892},"2025-10-28",8.57,8.375,282700,{"date":1687,"open":815,"high":18,"low":1688,"close":237,"change":619,"percent_change":792,"volume":1689,"transactions":9,"vwap":237},"2025-10-27",8.395,309500,{"date":1691,"open":790,"high":1692,"low":1693,"close":815,"change":212,"percent_change":1694,"volume":1021,"transactions":9,"vwap":815},"2025-10-24",8.79,8.491,0.82,{"date":1696,"open":831,"high":293,"low":1697,"close":255,"change":584,"percent_change":1698,"volume":1699,"transactions":9,"vwap":255},"2025-10-23",8.48,-1.16,251200,{"date":1701,"open":791,"high":19,"low":1702,"close":228,"change":527,"percent_change":527,"volume":1703,"transactions":9,"vwap":228},"2025-10-22",8.445,273900,{"date":1705,"open":821,"high":1706,"low":1707,"close":228,"change":766,"percent_change":1708,"volume":1709,"transactions":9,"vwap":228},"2025-10-21",8.795,8.517,-0.69,466300,{"date":1711,"open":282,"high":1712,"low":1713,"close":199,"change":112,"percent_change":929,"volume":1714,"transactions":9,"vwap":199},"2025-10-20",8.96,8.601,890500,{"date":1716,"open":228,"high":282,"low":1717,"close":789,"change":21,"percent_change":899,"volume":1718,"transactions":9,"vwap":789},"2025-10-17",8.598,280600,{"date":1720,"open":1721,"high":222,"low":821,"close":228,"change":874,"percent_change":1722,"volume":1723,"transactions":9,"vwap":228},"2025-10-16",8.94,-3.58,524000,{"date":1725,"open":321,"high":321,"low":17,"close":219,"change":342,"percent_change":1726,"volume":1727,"transactions":9,"vwap":219},"2025-10-15",-0.45,486700,{"date":1729,"open":1667,"high":273,"low":1667,"close":302,"change":1730,"percent_change":1013,"volume":1731,"transactions":9,"vwap":302},"2025-10-14",0.64,1341100,{"date":1733,"open":1662,"high":1734,"low":1667,"close":866,"change":257,"percent_change":1735,"volume":1736,"transactions":9,"vwap":866},"2025-10-13",8.489,3.09,448200,{"date":1738,"open":796,"high":832,"low":897,"close":903,"change":874,"percent_change":1739,"volume":1740,"transactions":9,"vwap":903},"2025-10-10",-3.81,446200,{"date":1742,"open":734,"high":734,"low":934,"close":892,"change":1130,"percent_change":388,"volume":1743,"transactions":9,"vwap":892},"2025-10-09",598900,{"date":1745,"open":791,"high":836,"low":928,"close":228,"change":82,"percent_change":1537,"volume":1746,"transactions":9,"vwap":228},"2025-10-08",332200,{"date":1748,"open":293,"high":1749,"low":853,"close":803,"change":275,"percent_change":1750,"volume":1751,"transactions":9,"vwap":803},"2025-10-07",8.765,1.32,514700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":928,"change":750,"percent_change":1757,"volume":1758,"transactions":9,"vwap":928},"2025-10-06",8.76,8.823,8.32,-2.68,492500,{"date":1760,"open":16,"high":1761,"low":898,"close":782,"change":861,"percent_change":862,"volume":1762,"transactions":9,"vwap":782},"2025-10-03",8.887,522700,{"date":1764,"open":820,"high":1765,"low":228,"close":831,"change":294,"percent_change":1766,"volume":1767,"transactions":9,"vwap":831},"2025-10-02",9.031,-3.04,522300,{"date":1769,"open":1770,"high":1771,"low":1706,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-01",9.23,9.684,8.89,-0.36,-3.89,709000,{"date":1777,"open":1778,"high":670,"low":301,"close":323,"change":343,"percent_change":1779,"volume":1780,"transactions":9,"vwap":323},"2025-09-30",9.3,-4.44,504800,{"date":1782,"open":396,"high":1783,"low":1784,"close":1785,"change":637,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-29",9.78,9.402,9.68,2.22,304200,{"date":1789,"open":759,"high":386,"low":759,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-26",9.47,0.32,3.5,400400,{"date":1795,"open":748,"high":748,"low":322,"close":1796,"change":804,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-25",9.15,-1.4,358000,{"date":1800,"open":341,"high":321,"low":1796,"close":311,"change":710,"percent_change":475,"volume":1109,"transactions":9,"vwap":311},"2025-09-24",{"date":1802,"open":749,"high":365,"low":1796,"close":1770,"change":804,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1770},"2025-09-23",-1.39,404300,{"date":1806,"open":1807,"high":1808,"low":320,"close":333,"change":804,"percent_change":1809,"volume":1810,"transactions":9,"vwap":333},"2025-09-22",9.48,9.65,-1.37,307900,{"date":1812,"open":415,"high":644,"low":663,"close":365,"change":1312,"percent_change":1813,"volume":1814,"transactions":9,"vwap":365},"2025-09-19",1.39,810400,{"date":1816,"open":749,"high":1817,"low":301,"close":333,"change":212,"percent_change":742,"volume":1818,"transactions":9,"vwap":333},"2025-09-18",9.41,718800,{"date":1820,"open":405,"high":375,"low":301,"close":1821,"change":1130,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-17",9.29,-2.21,390300,{"date":1825,"open":1826,"high":671,"low":1790,"close":396,"change":407,"percent_change":1827,"volume":1828,"transactions":9,"vwap":396},"2025-09-16",9.59,-1.55,355600,{"date":1830,"open":653,"high":1831,"low":375,"close":1808,"change":584,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1808},"2025-09-15",9.878,-1.03,261100,{"date":1835,"open":1836,"high":535,"low":1837,"close":416,"change":266,"percent_change":1838,"volume":1561,"transactions":9,"vwap":416},"2025-09-12",9.93,9.725,-2.5,{"date":1840,"open":406,"high":677,"low":406,"close":465,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":465},"2025-09-11",0.44,4.6,361700,{"date":1845,"open":490,"high":490,"low":1807,"close":376,"change":1773,"percent_change":1846,"volume":1847,"transactions":9,"vwap":376},"2025-09-10",-3.63,272600,{"date":1849,"open":445,"high":445,"low":1850,"close":662,"change":407,"percent_change":1521,"volume":1851,"transactions":9,"vwap":662},"2025-09-09",9.81,331000,{"date":1853,"open":1854,"high":1855,"low":653,"close":1856,"change":592,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-08",9.9,10.164,10.07,1.92,391300,{"date":1860,"open":395,"high":465,"low":1837,"close":1861,"change":82,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-05",9.88,1.44,192700,{"date":1865,"open":415,"high":721,"low":670,"close":404,"change":710,"percent_change":1866,"volume":981,"transactions":9,"vwap":404},"2025-09-04",0.52,{"date":1868,"open":662,"high":452,"low":661,"close":415,"change":112,"percent_change":880,"volume":1869,"transactions":9,"vwap":415},"2025-09-03",529300,{"date":1871,"open":464,"high":464,"low":1872,"close":1873,"change":112,"percent_change":1874,"volume":786,"transactions":9,"vwap":1873},"2025-09-02",9.605,9.86,-1.69,{"date":1876,"open":397,"high":462,"low":653,"close":1877,"change":592,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-29",10.03,1.93,283000,{"date":1881,"open":404,"high":1882,"low":404,"close":636,"change":1095,"percent_change":610,"volume":1883,"transactions":9,"vwap":636},"2025-08-28",9.97,206600,{"date":1885,"open":1783,"high":1886,"low":415,"close":1873,"change":527,"percent_change":527,"volume":1887,"transactions":9,"vwap":1873},"2025-08-27",9.943,446800,{"date":1889,"open":535,"high":1877,"low":636,"close":1873,"change":1130,"percent_change":1496,"volume":1890,"transactions":9,"vwap":1873},"2025-08-26",215800,{"date":1892,"open":445,"high":552,"low":1877,"close":1856,"change":584,"percent_change":1345,"volume":1893,"transactions":9,"vwap":1856},"2025-08-25",300600,{"date":1895,"open":366,"high":1896,"low":366,"close":445,"change":1897,"percent_change":1378,"volume":1898,"transactions":9,"vwap":445},"2025-08-22",10.245,0.59,346200,{"date":1900,"open":1901,"high":1826,"low":1901,"close":670,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":670},"2025-08-21",9.12,0.37,4.02,273000,{"date":1906,"open":333,"high":1907,"low":211,"close":310,"change":1095,"percent_change":358,"volume":1908,"transactions":9,"vwap":310},"2025-08-20",9.408,328800,{"date":1910,"open":406,"high":1911,"low":273,"close":1770,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1770},"2025-08-19",9.64,-0.4,-4.15,332000,{"date":1916,"open":396,"high":1917,"low":321,"close":709,"change":238,"percent_change":1918,"volume":1919,"transactions":9,"vwap":709},"2025-08-18",9.705,0.84,270200,{"date":1921,"open":416,"high":395,"low":1922,"close":755,"change":89,"percent_change":1923,"volume":1924,"transactions":9,"vwap":755},"2025-08-15",9.46,2.36,551600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":958,"transactions":9,"vwap":1930},"2025-08-14",9.77,9.975,9.315,9.33,-0.57,-5.76,{"date":1934,"open":535,"high":1935,"low":671,"close":1854,"change":283,"percent_change":1936,"volume":1538,"transactions":9,"vwap":1854},"2025-08-13",10.645,1.64,{"date":1938,"open":764,"high":1939,"low":273,"close":404,"change":159,"percent_change":1465,"volume":1940,"transactions":9,"vwap":404},"2025-08-12",9.825,555000,{"date":1942,"open":406,"high":1943,"low":198,"close":741,"change":564,"percent_change":1944,"volume":1945,"transactions":9,"vwap":741},"2025-08-11",9.768,-4.77,322600,{"date":1947,"open":1836,"high":1948,"low":1949,"close":1808,"change":266,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1808},"2025-08-08",9.985,9.623,-2.53,390900,{"date":1953,"open":500,"high":414,"low":636,"close":1854,"change":466,"percent_change":502,"volume":1954,"transactions":9,"vwap":1854},"2025-08-07",212600,{"date":1956,"open":715,"high":500,"low":721,"close":684,"change":1242,"percent_change":1957,"volume":1958,"transactions":9,"vwap":684},"2025-08-06",4.2,440500,{"date":1960,"open":1961,"high":434,"low":1962,"close":1927,"change":874,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1927},"2025-08-05",10.02,9.678,-3.17,560900,{"date":1966,"open":462,"high":590,"low":434,"close":462,"change":212,"percent_change":1967,"volume":1968,"transactions":9,"vwap":462},"2025-08-04",0.7,388300,{"date":1970,"open":445,"high":519,"low":1971,"close":1961,"change":201,"percent_change":1950,"volume":1972,"transactions":9,"vwap":1961},"2025-08-01",9.79,409900,{"date":1974,"open":580,"high":562,"low":1896,"close":474,"change":874,"percent_change":1975,"volume":1976,"transactions":9,"vwap":474},"2025-07-31",-3.02,455400,{"date":1978,"open":562,"high":1979,"low":581,"close":499,"change":112,"percent_change":1980,"volume":1981,"transactions":9,"vwap":499},"2025-07-30",10.96,-1.58,374800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":387,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-29",11.02,11.18,10.625,10.77,-2.18,346100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":527,"percent_change":527,"volume":806,"transactions":9,"vwap":1995},"2025-07-28",11,11.154,10.89,11.01,{"date":1997,"open":1998,"high":1999,"low":551,"close":1995,"change":527,"percent_change":527,"volume":2000,"transactions":9,"vwap":1995},"2025-07-25",11.1,11.16,254200,{"date":2002,"open":2003,"high":2004,"low":1995,"close":1995,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1995},"2025-07-24",11.39,11.555,-0.53,-4.59,335400,{"date":2009,"open":551,"high":2010,"low":1987,"close":2011,"change":2012,"percent_change":1541,"volume":2013,"transactions":9,"vwap":2011},"2025-07-23",11.585,11.54,0.73,570100,{"date":2015,"open":499,"high":2016,"low":2017,"close":551,"change":89,"percent_change":2018,"volume":2019,"transactions":9,"vwap":551},"2025-07-22",10.87,10.5,2.08,457600,{"date":2021,"open":2022,"high":599,"low":437,"close":581,"change":646,"percent_change":2023,"volume":2024,"transactions":9,"vwap":581},"2025-07-21",10.42,4.23,537900,{"date":2026,"open":1856,"high":435,"low":454,"close":693,"change":1312,"percent_change":848,"volume":2027,"transactions":9,"vwap":693},"2025-07-18",642100,{"date":2029,"open":1873,"high":2030,"low":653,"close":1877,"change":1312,"percent_change":992,"volume":2031,"transactions":9,"vwap":1877},"2025-07-17",10.075,557800,{"date":2033,"open":708,"high":1836,"low":2034,"close":1854,"change":655,"percent_change":239,"volume":2035,"transactions":9,"vwap":1854},"2025-07-16",9.513,698800,{"date":2037,"open":384,"high":424,"low":2038,"close":1850,"change":678,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1850},"2025-07-15",9.76,-1.21,486800,{"date":2042,"open":404,"high":702,"low":482,"close":1836,"change":592,"percent_change":95,"volume":2043,"transactions":9,"vwap":1836},"2025-07-14",441200,{"date":2045,"open":590,"high":508,"low":1837,"close":404,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":404},"2025-07-11",-0.44,-4.32,480800,{"date":2050,"open":490,"high":414,"low":662,"close":684,"change":655,"percent_change":2051,"volume":1828,"transactions":9,"vwap":684},"2025-07-10",0.89,{"date":2053,"open":677,"high":435,"low":702,"close":462,"change":583,"percent_change":584,"volume":2054,"transactions":9,"vwap":462},"2025-07-09",365600,{"date":2056,"open":445,"high":684,"low":404,"close":385,"change":784,"percent_change":1708,"volume":2057,"transactions":9,"vwap":385},"2025-07-08",847900,{"date":2059,"open":474,"high":2060,"low":452,"close":445,"change":584,"percent_change":1435,"volume":2061,"transactions":9,"vwap":445},"2025-07-07",10.54,641000,{"date":2063,"open":508,"high":2064,"low":2065,"close":645,"change":349,"percent_change":1422,"volume":2066,"transactions":9,"vwap":645},"2025-07-03",10.44,10.19,311500,{"date":2068,"open":2069,"high":2069,"low":445,"close":414,"change":294,"percent_change":2070,"volume":2071,"transactions":9,"vwap":414},"2025-07-02",10.63,-2.57,1134100,{"date":2073,"open":570,"high":517,"low":490,"close":498,"change":602,"percent_change":628,"volume":2074,"transactions":9,"vwap":498},"2025-07-01",707000,{"date":2076,"open":519,"high":2077,"low":435,"close":570,"change":349,"percent_change":1422,"volume":2078,"transactions":9,"vwap":570},"2025-06-30",10.603,639000,{"date":2080,"open":2081,"high":2082,"low":435,"close":508,"change":238,"percent_change":213,"volume":2083,"transactions":9,"vwap":508},"2025-06-27",10.39,10.64,5532000,{"date":2085,"open":424,"high":508,"low":653,"close":634,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":634},"2025-06-26",0.38,3.83,641300,{"date":2090,"open":490,"high":645,"low":636,"close":662,"change":619,"percent_change":2091,"volume":2092,"transactions":9,"vwap":662},"2025-06-25",-0.8,282900,{"date":2094,"open":397,"high":424,"low":1850,"close":465,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":465},"2025-06-24",0.4,4.17,381500,{"date":2099,"open":426,"high":426,"low":320,"close":406,"change":584,"percent_change":1832,"volume":2100,"transactions":9,"vwap":406},"2025-06-23",340000,{"date":2102,"open":535,"high":2103,"low":2104,"close":482,"change":1773,"percent_change":1722,"volume":2105,"transactions":9,"vwap":482},"2025-06-20",10.13,9.57,548000,{"date":2107,"open":533,"high":634,"low":452,"close":434,"change":861,"percent_change":1527,"volume":2108,"transactions":9,"vwap":434},"2025-06-18",280100,{"date":2110,"open":452,"high":445,"low":2111,"close":462,"change":527,"percent_change":527,"volume":2112,"transactions":9,"vwap":462},"2025-06-17",9.885,291100,{"date":2114,"open":490,"high":453,"low":464,"close":462,"change":229,"percent_change":2115,"volume":2116,"transactions":9,"vwap":462},"2025-06-16",1.51,288000,{"date":2118,"open":463,"high":508,"low":2119,"close":464,"change":343,"percent_change":1913,"volume":2120,"transactions":9,"vwap":464},"2025-06-13",9.91,282100,{"date":2122,"open":2123,"high":635,"low":572,"close":463,"change":407,"percent_change":2124,"volume":2125,"transactions":9,"vwap":463},"2025-06-12",10.36,-1.43,213400,{"date":2127,"open":581,"high":2128,"low":2017,"close":2129,"change":20,"percent_change":592,"volume":2130,"transactions":9,"vwap":2129},"2025-06-11",10.76,10.52,250000,{"date":2132,"open":552,"high":581,"low":552,"close":2017,"change":377,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2017},"2025-06-10",-0.47,255200,{"date":2136,"open":2137,"high":2138,"low":552,"close":580,"change":112,"percent_change":2139,"volume":2140,"transactions":9,"vwap":580},"2025-06-09",10.73,10.8,-1.59,351500,{"date":2142,"open":2143,"high":563,"low":2144,"close":2145,"change":784,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-06",10.78,10.66,10.72,-0.65,314000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":491,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-05",10.93,11.21,10.745,10.79,-1.73,272000,{"date":2157,"open":2158,"high":2159,"low":573,"close":2160,"change":950,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-04",11.29,11.46,10.98,-3.43,357600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":466,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-03",11.53,11.74,11.295,11.37,-2.4,350200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":349,"percent_change":536,"volume":2177,"transactions":9,"vwap":2176},"2025-06-02",11.5,11.71,11.475,11.65,467500,{"date":2179,"open":2176,"high":2180,"low":2181,"close":2182,"change":584,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-05-30",11.85,11.57,11.62,-0.85,287700,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":619,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-29",12,11.61,11.72,-0.68,308000,{"date":2193,"open":2011,"high":2194,"low":2195,"close":2196,"change":107,"percent_change":2018,"volume":2197,"transactions":9,"vwap":2196},"2025-05-28",11.97,11.51,11.8,573500,{"date":2199,"open":2200,"high":2201,"low":499,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-05-27",10.67,11.83,11.56,0.94,8.85,790700,{"date":2207,"open":518,"high":2208,"low":2209,"close":2210,"change":862,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-23",11.04,10.604,10.62,-3.19,393000,{"date":2214,"open":2215,"high":2216,"low":573,"close":2217,"change":501,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-22",11.19,11.47,10.97,-2.58,337400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":750,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-21",11.22,11.76,11.111,11.26,-2,423900,{"date":2229,"open":2230,"high":2011,"low":2230,"close":2231,"change":886,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-20",11.06,11.49,2.68,465400,{"date":2235,"open":2236,"high":2168,"low":2138,"close":2215,"change":1095,"percent_change":247,"volume":2237,"transactions":9,"vwap":2215},"2025-05-19",10.94,547200,{"date":2239,"open":2240,"high":2174,"low":1984,"close":2151,"change":950,"percent_change":1484,"volume":2241,"transactions":9,"vwap":2151},"2025-05-16",11.24,489400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1095,"percent_change":112,"volume":2248,"transactions":9,"vwap":2247},"2025-05-15",11.77,12.233,11.59,11.6,506100,{"date":2250,"open":178,"high":178,"low":2246,"close":2182,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2182},"2025-05-14",-0.7,-5.68,569400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":96,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-13",11.94,12.36,11.89,12.32,4.32,581400,{"date":2263,"open":2264,"high":2264,"low":2176,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-05-12",11.99,11.81,0.27,2.34,356000,{"date":2270,"open":1985,"high":2202,"low":1985,"close":2011,"change":725,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2011},"2025-05-09",3.22,455500,{"date":2274,"open":2275,"high":2276,"low":1992,"close":1985,"change":257,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1985},"2025-05-08",11.12,11.42,2.29,545000,{"date":2280,"open":1979,"high":2281,"low":2282,"close":2150,"change":212,"percent_change":1730,"volume":2283,"transactions":9,"vwap":2150},"2025-05-07",11.09,10.86,252200,{"date":2285,"open":2200,"high":2286,"low":2082,"close":2282,"change":20,"percent_change":964,"volume":2287,"transactions":9,"vwap":2282},"2025-05-06",11.07,335200,{"date":2289,"open":2137,"high":2290,"low":510,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-05-05",11.03,10.84,0.5,4.84,623500,{"date":2296,"open":1856,"high":463,"low":1877,"close":552,"change":2266,"percent_change":2232,"volume":2297,"transactions":9,"vwap":552},"2025-05-02",439200,{"date":2299,"open":644,"high":2300,"low":2038,"close":1856,"change":82,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1856},"2025-05-01",10.145,1.41,570900,{"date":2304,"open":708,"high":465,"low":1807,"close":1836,"change":438,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1836},"2025-04-30",0.61,252600,{"date":2308,"open":426,"high":465,"low":1785,"close":715,"change":455,"percent_change":2309,"volume":2310,"transactions":9,"vwap":715},"2025-04-29",1.75,320200,{"date":2312,"open":1826,"high":708,"low":2313,"close":482,"change":275,"percent_change":2314,"volume":2315,"transactions":9,"vwap":482},"2025-04-28",9.4,1.15,389200,{"date":2317,"open":1807,"high":482,"low":1821,"close":1826,"change":886,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1826},"2025-04-25",3.23,354300,{"date":182,"open":771,"high":2321,"low":771,"close":1821,"change":334,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1821},9.385,2.2,341100]