[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PERI":3,"homepage-market-summary":30,"stock-historical-PERI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PERI","2026-10-07",{"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},"Perion Network Ltd.","Nasdaq",null,"Common Stock","Perion Network Ltd is a technology company. It offers online advertising and search solutions to brands, agencies, and publishers through desktop, mobile, and social channels. It connects advertisers to consumers across digital advertising channels, including search advertising, social, display, video, digital audio, digital out of home (DOOH), and Connected TV (CTV) advertising. The company earns prime revenue from search advertising and display advertising services. It operates in the business segment of High Impact Advertising solutions. Geographically, the company generates a majority of its revenue from the United States and the rest from other regions.","511",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},8.68,8.53,8.735,8.46,8.55,0.13,1.52,224540.756521,4768,8.599,11.27,7.63,391491.1209204741,28.8,5203,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},11.79,385664,140767371.351039,-2.58,"2025-04-25",[183,184,193,204,214,223,232,243,252,262,270,279,290,300,310,319,329,337,347,358,368,377,386,396,405,413,423,432,441,450,460,470,480,489,497,506,516,526,533,541,552,561,569,578,585,592,599,607,615,622,628,636,645,653,660,667,675,683,689,694,699,704,708,713,718,725,730,736,740,746,751,757,761,766,772,777,783,788,793,798,803,810,819,826,834,839,846,851,858,866,874,878,882,886,890,897,901,906,914,923,931,937,943,951,958,966,971,977,982,986,994,1002,1009,1014,1018,1024,1031,1035,1039,1042,1048,1053,1057,1061,1065,1068,1072,1077,1080,1085,1089,1095,1099,1102,1109,1114,1119,1123,1128,1135,1139,1142,1145,1148,1151,1155,1159,1163,1167,1172,1177,1180,1183,1188,1194,1201,1204,1209,1214,1219,1223,1230,1234,1239,1242,1246,1250,1254,1257,1260,1263,1267,1271,1276,1280,1284,1289,1293,1296,1299,1302,1306,1311,1315,1318,1321,1324,1327,1330,1334,1337,1341,1345,1348,1352,1355,1359,1364,1367,1371,1374,1378,1382,1385,1390,1395,1402,1408,1412,1415,1420,1424,1428,1431,1434,1438,1441,1446,1449,1454,1459,1462,1466,1471,1476,1482,1486,1490,1494,1497,1502,1506,1509,1513,1517,1521,1524,1527,1530,1534,1536,1540,1543,1547,1550,1554,1557,1561,1565,1569,1573,1577,1581,1584,1587,1590,1594,1598,1601,1605,1609,1612,1616,1619,1622,1626,1629,1633,1636,1640,1644,1647,1651,1654,1657,1660,1664,1668,1671,1674,1677,1680,1683,1687,1690,1693,1697,1701,1706,1710,1714,1717,1723,1728,1733,1736,1740,1744,1748,1755,1759,1764,1771,1778,1786,1791,1797,1803,1810,1815,1819,1823,1828,1833,1837,1843,1847,1851,1855,1859,1864,1868,1872,1878,1882,1886,1889,1892,1895,1898,1902,1906,1910,1914,1918,1921,1926,1931,1935,1939,1942,1945,1948,1951,1954,1957,1962,1966,1970,1973,1979,1984,1990,1994,1998,2001,2006,2009,2013,2016,2020,2023,2026,2030,2034],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":72,"volume":190,"transactions":191,"vwap":192},"2026-10-06",8.54,8.57,8.495,0.04,257536.915744,4707,8.5338,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",8.42,8.56,8.4,8.51,0.01,0.12,249069.460508,4285,8.504,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.76,8.41,8.5,-0.26,-2.97,250229.316143,4449,8.5217,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":71,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",8.72,8.82,8.61,0.81,274817.787571,4479,8.7235,{"date":224,"open":218,"high":225,"low":187,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",8.77,8.69,0.09,1.05,454371.79008,5127,8.6944,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",8.48,8.62,8.38,8.6,0.16,1.9,242067.174363,3890,8.5531,{"date":244,"open":196,"high":196,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",8.34,8.44,-0.15,-1.75,310257.840446,5012,8.4385,{"date":253,"open":254,"high":255,"low":187,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",8.63,8.785,8.59,-0.09,-1.04,237731.595271,4297,8.6804,{"date":263,"open":264,"high":206,"low":265,"close":15,"change":189,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",8.65,8.605,0.46,204264.329653,4206,8.6693,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":257,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",8.71,8.595,8.64,-1.03,278030.123165,5390,8.6474,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",8.86,8.92,8.705,8.73,-0.06,-0.68,248730.115361,4985,8.7766,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":20,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",8.7,8.81,8.685,8.79,1.5,225975.208531,5198,8.7682,{"date":301,"open":293,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",8.84,8.645,8.66,-0.17,-1.93,224191.580467,4041,8.6878,{"date":311,"open":312,"high":313,"low":274,"close":314,"change":200,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",8.88,8.9,8.83,1.38,446538.428058,5998,8.766,{"date":320,"open":321,"high":322,"low":323,"close":272,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",9.03,9.1,8.665,-0.33,-3.65,778535.109924,10067,8.8123,{"date":330,"open":331,"high":332,"low":313,"close":333,"change":145,"percent_change":38,"volume":334,"transactions":335,"vwap":336},"2026-09-15",9.01,9.26,9.04,2896013.090044,19010,9.0116,{"date":338,"open":339,"high":340,"low":225,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",9.28,9.32,9.06,-0.13,-1.41,2682250.711709,13633,8.9096,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",9.16,9.3,9.14,9.19,0.11,1.21,303526.146189,4971,9.2139,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",8.8,9.11,9.08,0.25,2.83,366419.938493,6425,9.0037,{"date":369,"open":370,"high":371,"low":295,"close":314,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",8.89,8.97,-0.11,-1.23,327670.628665,5080,8.8589,{"date":378,"open":379,"high":379,"low":313,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",9.2,8.94,-0.37,-3.97,319502.312303,5395,8.9761,{"date":387,"open":388,"high":389,"low":352,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",9.22,9.455,9.31,0.08,0.87,433775.662848,7080,9.3097,{"date":397,"open":398,"high":399,"low":351,"close":400,"change":305,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",9.4,9.5,9.23,-1.81,581225.577969,7633,9.3366,{"date":406,"open":407,"high":408,"low":409,"close":398,"change":145,"percent_change":45,"volume":410,"transactions":411,"vwap":412},"2026-09-02",9.45,9.56,9.365,989812.899845,12317,9.4073,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":324,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",9.67,9.75,9.225,9.42,-3.38,669453.774509,9695,9.4299,{"date":424,"open":416,"high":425,"low":426,"close":416,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",9.84,9.69,0.05,0.52,265410.487759,4805,9.755,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":227,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",9.58,9.8239,9.7,0.94,256122.177391,4307,9.7304,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":227,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",9.47,9.79,9.61,0.95,333315.540843,5329,9.6148,{"date":451,"open":444,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",9.81,9.345,9.52,-0.28,-2.86,532557.992644,7144,9.5284,{"date":461,"open":452,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",9.88,9.77,9.8,0.02,0.2,245067.537449,5766,9.8133,{"date":471,"open":472,"high":473,"low":474,"close":472,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",9.78,9.895,9.71,-0.03,-0.31,240925.558711,4996,9.783,{"date":481,"open":482,"high":483,"low":482,"close":452,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",9.53,9.83,0.31,3.26,304286.124841,4570,9.7317,{"date":490,"open":436,"high":491,"low":492,"close":399,"change":38,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",9.7514,9.495,-2.26,212608.375541,4268,9.5871,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":391,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",9.62,9.795,9.72,0.83,215644.291708,4112,9.735,{"date":507,"open":426,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",9.85,9.63,9.64,-0.04,-0.41,213005.120563,4849,9.7068,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":372,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",9.73,9.91,9.575,9.68,-1.12,295905.378616,5744,9.6935,{"date":527,"open":528,"high":462,"low":529,"close":444,"change":465,"percent_change":466,"volume":530,"transactions":531,"vwap":532},"2026-08-14",9.76,9.685,290761.776561,4702,9.7815,{"date":534,"open":510,"high":444,"low":535,"close":463,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",9.565,0.18,1.88,294819.180329,6010,9.6915,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",9.51,9.675,9.445,9.59,-0.045,-0.47,408440.295623,8098,9.5568,{"date":553,"open":425,"high":554,"low":546,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",10.145,9.635,-0.175,-1.78,503874.466243,9247,9.847,{"date":562,"open":349,"high":563,"low":564,"close":452,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",9.905,8.565,0,1179526.404654,18760,9.2883,{"date":570,"open":571,"high":572,"low":571,"close":452,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",9.74,9.99,0.14,1.45,312586.237822,8161,9.8616,{"date":579,"open":580,"high":581,"low":545,"close":415,"change":427,"percent_change":428,"volume":582,"transactions":583,"vwap":584},"2026-08-06",9.65,9.745,372493.694376,7538,9.5717,{"date":586,"open":501,"high":416,"low":543,"close":499,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",-0.19,-1.94,258659.465374,6322,9.6041,{"date":593,"open":444,"high":594,"low":416,"close":452,"change":227,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",9.95,0.93,370654.570054,6249,9.8292,{"date":600,"open":601,"high":602,"low":601,"close":501,"change":536,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",9.6,9.765,1.89,263278.46259,5281,9.6921,{"date":608,"open":609,"high":408,"low":453,"close":610,"change":511,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",9.49,9.54,-0.42,187037.642777,4272,9.467,{"date":616,"open":434,"high":546,"low":453,"close":434,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",-0.07,-0.73,222480.418959,5279,9.4838,{"date":623,"open":509,"high":528,"low":434,"close":580,"change":189,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",0.42,237884.142144,4631,9.6645,{"date":629,"open":630,"high":510,"low":631,"close":445,"change":536,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",9.488,9.48,1.91,299021.664337,5339,9.5891,{"date":637,"open":398,"high":638,"low":639,"close":640,"change":353,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",9.5613,9.35,9.43,1.18,306740.81285,5342,9.463,{"date":646,"open":647,"high":407,"low":648,"close":340,"change":189,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",9.33,9.29,0.43,231291.268874,4959,9.3585,{"date":654,"open":655,"high":648,"low":322,"close":339,"change":465,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",9.27,0.22,217991.213035,5195,9.2126,{"date":661,"open":609,"high":434,"low":662,"close":332,"change":45,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",9.175,-2.22,248557.232337,5110,9.2556,{"date":668,"open":601,"high":415,"low":669,"close":443,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",9.395,-0.16,-1.66,242302.057871,4644,9.4987,{"date":676,"open":677,"high":510,"low":350,"close":509,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",9.38,0.26,2.77,244383.483783,5149,9.5494,{"date":684,"open":601,"high":436,"low":647,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",9.37,-0.29,-3,322500,{"date":690,"open":445,"high":416,"low":631,"close":691,"change":71,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",9.66,0.73,317600,{"date":695,"open":696,"high":521,"low":640,"close":546,"change":363,"percent_change":697,"volume":698,"transactions":9,"vwap":546},"2026-07-15",9.44,2.68,243800,{"date":700,"open":379,"high":696,"low":701,"close":702,"change":199,"percent_change":353,"volume":703,"transactions":9,"vwap":702},"2026-07-14",9.13,9.34,291000,{"date":705,"open":639,"high":706,"low":647,"close":647,"change":475,"percent_change":116,"volume":707,"transactions":9,"vwap":647},"2026-07-13",9.55,297700,{"date":709,"open":398,"high":601,"low":340,"close":710,"change":511,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-10",9.36,-0.43,234600,{"date":714,"open":400,"high":640,"low":349,"close":398,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":398},"2026-07-09",0.17,1.84,216500,{"date":719,"open":720,"high":332,"low":721,"close":400,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":400},"2026-07-08",9.12,9.07,0.03,0.33,201100,{"date":726,"open":339,"high":418,"low":727,"close":379,"change":617,"percent_change":728,"volume":729,"transactions":9,"vwap":379},"2026-07-07",9.17,-0.76,284500,{"date":731,"open":677,"high":732,"low":733,"close":655,"change":342,"percent_change":734,"volume":735,"transactions":9,"vwap":655},"2026-07-06",9.41,9.21,-1.38,310100,{"date":737,"open":434,"high":445,"low":398,"close":398,"change":738,"percent_change":80,"volume":739,"transactions":9,"vwap":398},"2026-07-02",-0.18,367600,{"date":741,"open":580,"high":742,"low":743,"close":434,"change":342,"percent_change":744,"volume":745,"transactions":9,"vwap":434},"2026-07-01",9.87,9.57,-1.34,457000,{"date":747,"open":732,"high":518,"low":732,"close":474,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":474},"2026-06-30",0.27,2.86,483000,{"date":752,"open":753,"high":454,"low":753,"close":696,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":696},"2026-06-29",9.25,0.23,2.5,787300,{"date":758,"open":272,"high":400,"low":272,"close":733,"change":759,"percent_change":760,"volume":750,"transactions":9,"vwap":733},"2026-06-26",0.51,5.86,{"date":762,"open":380,"high":380,"low":763,"close":292,"change":209,"percent_change":764,"volume":765,"transactions":9,"vwap":292},"2026-06-25",8.67,-2.9,537500,{"date":767,"open":272,"high":768,"low":272,"close":769,"change":754,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-24",9.02,8.96,2.63,661900,{"date":773,"open":234,"high":774,"low":234,"close":284,"change":353,"percent_change":775,"volume":776,"transactions":9,"vwap":284},"2026-06-23",8.74,1.28,844500,{"date":778,"open":779,"high":780,"low":779,"close":235,"change":353,"percent_change":781,"volume":782,"transactions":9,"vwap":235},"2026-06-22",8.35,8.99,1.29,1183900,{"date":784,"open":16,"high":237,"low":207,"close":198,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":198},"2026-06-18",0.06,0.71,550100,{"date":789,"open":254,"high":360,"low":207,"close":790,"change":738,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-17",8.45,-2.09,503000,{"date":794,"open":16,"high":292,"low":795,"close":254,"change":71,"percent_change":796,"volume":797,"transactions":9,"vwap":254},"2026-06-16",8.49,0.82,401200,{"date":799,"open":195,"high":800,"low":195,"close":196,"change":573,"percent_change":801,"volume":802,"transactions":9,"vwap":196},"2026-06-15",8.78,1.66,679600,{"date":804,"open":805,"high":795,"low":806,"close":195,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":195},"2026-06-12",8.24,8.23,0.15,1.81,648400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",7.9,8.32,7.79,8.27,0.36,4.55,522600,{"date":820,"open":814,"high":821,"low":822,"close":823,"change":71,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-10",7.93,7.77,7.91,0.89,456900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":20,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-09",7.72,7.94,7.71,7.84,1.69,534400,{"date":835,"open":836,"high":812,"low":26,"close":830,"change":305,"percent_change":837,"volume":838,"transactions":9,"vwap":830},"2026-06-08",7.86,-2.16,636400,{"date":840,"open":841,"high":805,"low":842,"close":843,"change":162,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-05",8.13,7.85,7.88,-3.08,406000,{"date":847,"open":829,"high":815,"low":848,"close":841,"change":391,"percent_change":849,"volume":850,"transactions":9,"vwap":841},"2026-06-04",7.92,0.99,843200,{"date":852,"open":853,"high":854,"low":843,"close":855,"change":121,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-03",8.11,8.14,8.05,-1.47,665300,{"date":859,"open":860,"high":236,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",8.12,8.07,8.17,-0.14,-1.68,787400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":738,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-01",8.33,8.47,8.29,8.31,-2.12,732400,{"date":875,"open":208,"high":763,"low":207,"close":795,"change":465,"percent_change":876,"volume":877,"transactions":9,"vwap":795},"2026-05-29",0.24,483400,{"date":879,"open":196,"high":254,"low":207,"close":869,"change":738,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2026-05-28",-2.08,1143200,{"date":883,"open":16,"high":295,"low":16,"close":264,"change":884,"percent_change":121,"volume":885,"transactions":9,"vwap":264},"2026-05-27",-0.01,516700,{"date":887,"open":380,"high":380,"low":186,"close":304,"change":116,"percent_change":888,"volume":889,"transactions":9,"vwap":304},"2026-05-26",-3.56,743000,{"date":891,"open":892,"high":893,"low":314,"close":894,"change":573,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-22",8.87,9.05,8.98,1.58,757100,{"date":898,"open":321,"high":321,"low":216,"close":302,"change":305,"percent_change":899,"volume":900,"transactions":9,"vwap":302},"2026-05-21",-1.89,756900,{"date":902,"open":903,"high":332,"low":254,"close":331,"change":671,"percent_change":904,"volume":905,"transactions":9,"vwap":331},"2026-05-20",9,-15.56,1616100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":38,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-19",10.87,11.22,10.53,10.67,-2.02,543900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-18",10.33,10.92,10.32,10.89,0.61,5.93,281200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":121,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-15",10.3,10.47,10.22,10.28,-1.15,256700,{"date":932,"open":926,"high":933,"low":918,"close":934,"change":935,"percent_change":106,"volume":936,"transactions":9,"vwap":934},"2026-05-14",10.5,10.4,-0.05,254200,{"date":938,"open":918,"high":939,"low":927,"close":940,"change":573,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-13",10.52,10.45,1.36,209500,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",10.65,10.71,10.31,-0.44,-4.09,175600,{"date":952,"open":953,"high":25,"low":954,"close":955,"change":476,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-11",11.06,10.59,10.75,-2.8,646100,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":953},"2026-05-08",10.78,11.07,10.57,0.28,2.6,316000,{"date":967,"open":911,"high":968,"low":911,"close":960,"change":20,"percent_change":969,"volume":970,"transactions":9,"vwap":960},"2026-05-07",10.83,1.22,154100,{"date":972,"open":973,"high":973,"low":974,"close":945,"change":670,"percent_change":975,"volume":976,"transactions":9,"vwap":945},"2026-05-06",10.81,10.58,-1.48,332500,{"date":978,"open":911,"high":979,"low":954,"close":973,"change":200,"percent_change":980,"volume":981,"transactions":9,"vwap":973},"2026-05-05",10.84,1.12,156900,{"date":983,"open":917,"high":953,"low":911,"close":984,"change":587,"percent_change":248,"volume":985,"transactions":9,"vwap":984},"2026-05-04",10.69,270900,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-01",10.44,10.9,10.88,0.45,4.31,283200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":238,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-30",10.24,10.46,10.14,10.43,1.56,238700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":372,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-29",10.34,10.16,10.27,-1.06,144700,{"date":1010,"open":1004,"high":940,"low":927,"close":1011,"change":285,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",10.38,-0.57,172100,{"date":1015,"open":1016,"high":939,"low":1016,"close":988,"change":715,"percent_change":801,"volume":1017,"transactions":9,"vwap":988},"2026-04-27",10.25,143600,{"date":1019,"open":1020,"high":925,"low":1021,"close":1006,"change":189,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1006},"2026-04-24",10.23,10.06,0.39,242500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1020,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1020},"2026-04-23",10.68,10.13,-0.51,-4.75,174600,{"date":1032,"open":1033,"high":990,"low":945,"close":1033,"change":565,"percent_change":565,"volume":1034,"transactions":9,"vwap":1033},"2026-04-22",10.74,178900,{"date":1036,"open":973,"high":1037,"low":911,"close":1033,"change":617,"percent_change":1038,"volume":712,"transactions":9,"vwap":1033},"2026-04-21",11,-0.65,{"date":1040,"open":974,"high":908,"low":974,"close":973,"change":466,"percent_change":603,"volume":1041,"transactions":9,"vwap":973},"2026-04-20",284900,{"date":1043,"open":933,"high":1044,"low":940,"close":1045,"change":573,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-17",10.66,10.61,1.34,379600,{"date":1049,"open":934,"high":1050,"low":916,"close":926,"change":715,"percent_change":1051,"volume":1052,"transactions":9,"vwap":926},"2026-04-16",10.54,1.65,227500,{"date":1054,"open":464,"high":916,"low":464,"close":925,"change":428,"percent_change":1055,"volume":1056,"transactions":9,"vwap":925},"2026-04-15",5.32,312900,{"date":1058,"open":444,"high":1059,"low":521,"close":472,"change":465,"percent_change":466,"volume":1060,"transactions":9,"vwap":472},"2026-04-14",10.03,324500,{"date":1062,"open":399,"high":528,"low":677,"close":528,"change":466,"percent_change":1063,"volume":1064,"transactions":9,"vwap":528},"2026-04-13",2.09,174800,{"date":1066,"open":509,"high":571,"low":482,"close":408,"change":617,"percent_change":618,"volume":1067,"transactions":9,"vwap":408},"2026-04-10",138700,{"date":1069,"open":444,"high":425,"low":443,"close":509,"change":670,"percent_change":1070,"volume":1071,"transactions":9,"vwap":509},"2026-04-09",-1.63,168900,{"date":1073,"open":1074,"high":1075,"low":501,"close":444,"change":465,"percent_change":466,"volume":1076,"transactions":9,"vwap":444},"2026-04-08",9.96,10.11,180700,{"date":1078,"open":464,"high":1021,"low":691,"close":463,"change":475,"percent_change":476,"volume":1079,"transactions":9,"vwap":463},"2026-04-07",173600,{"date":1081,"open":463,"high":1082,"low":463,"close":464,"change":617,"percent_change":1083,"volume":1084,"transactions":9,"vwap":464},"2026-04-06",9.98,-0.71,171700,{"date":1086,"open":580,"high":1087,"low":399,"close":742,"change":427,"percent_change":759,"volume":1088,"transactions":9,"vwap":742},"2026-04-02",9.9,198000,{"date":1090,"open":1091,"high":1027,"low":474,"close":1092,"change":305,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-01",10,9.82,-1.7,259300,{"date":1096,"open":1087,"high":1020,"low":742,"close":572,"change":715,"percent_change":1097,"volume":1098,"transactions":9,"vwap":572},"2026-03-31",1.73,362800,{"date":1100,"open":464,"high":998,"low":464,"close":1092,"change":565,"percent_change":565,"volume":1101,"transactions":9,"vwap":1092},"2026-03-30",435900,{"date":1103,"open":1104,"high":1105,"low":706,"close":1092,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1092},"2026-03-27",10.18,10.21,-0.46,-4.47,456000,{"date":1110,"open":927,"high":1111,"low":1105,"close":928,"change":199,"percent_change":1112,"volume":1113,"transactions":9,"vwap":928},"2026-03-26",10.49,0.1,1408600,{"date":1115,"open":1116,"high":1050,"low":1027,"close":1006,"change":722,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1006},"2026-03-25",10.41,0.29,385000,{"date":1120,"open":1121,"high":1011,"low":1121,"close":996,"change":227,"percent_change":824,"volume":1122,"transactions":9,"vwap":996},"2026-03-24",10.04,552200,{"date":1124,"open":601,"high":928,"low":408,"close":1125,"change":428,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-23",10.15,5.4,740700,{"date":1129,"open":1130,"high":415,"low":1131,"close":509,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":509},"2026-03-20",9.15,9.09,0.63,7,870700,{"date":1136,"open":218,"high":768,"low":218,"close":903,"change":678,"percent_change":1137,"volume":1138,"transactions":9,"vwap":903},"2026-03-19",2.97,373200,{"date":1140,"open":284,"high":892,"low":272,"close":774,"change":285,"percent_change":286,"volume":1141,"transactions":9,"vwap":774},"2026-03-18",488500,{"date":1143,"open":15,"high":1131,"low":15,"close":360,"change":200,"percent_change":315,"volume":1144,"transactions":9,"vwap":360},"2026-03-17",625100,{"date":1146,"open":237,"high":293,"low":187,"close":15,"change":20,"percent_change":21,"volume":1147,"transactions":9,"vwap":15},"2026-03-16",444100,{"date":1149,"open":16,"high":774,"low":208,"close":19,"change":189,"percent_change":72,"volume":1150,"transactions":9,"vwap":19},"2026-03-13",352900,{"date":1152,"open":235,"high":206,"low":18,"close":198,"change":670,"percent_change":1153,"volume":1154,"transactions":9,"vwap":198},"2026-03-12",-1.85,420500,{"date":1156,"open":15,"high":314,"low":218,"close":763,"change":475,"percent_change":1157,"volume":1158,"transactions":9,"vwap":763},"2026-03-11",-0.34,490600,{"date":1160,"open":293,"high":302,"low":235,"close":292,"change":145,"percent_change":1161,"volume":1162,"transactions":9,"vwap":292},"2026-03-10",-0.23,661800,{"date":1164,"open":892,"high":370,"low":235,"close":216,"change":1161,"percent_change":1165,"volume":1166,"transactions":9,"vwap":216},"2026-03-09",-2.57,961400,{"date":1168,"open":380,"high":331,"low":360,"close":1169,"change":617,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-06",8.95,-0.78,193000,{"date":1173,"open":1174,"high":1130,"low":1174,"close":768,"change":536,"percent_change":1175,"volume":1176,"transactions":9,"vwap":768},"2026-03-05",8.85,2.04,344800,{"date":1178,"open":206,"high":769,"low":272,"close":302,"change":807,"percent_change":1097,"volume":1179,"transactions":9,"vwap":302},"2026-03-04",186000,{"date":1181,"open":237,"high":206,"low":207,"close":226,"change":935,"percent_change":1012,"volume":1182,"transactions":9,"vwap":226},"2026-03-03",189100,{"date":1184,"open":246,"high":360,"low":246,"close":774,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":774},"2026-03-02",0.19,2.22,341700,{"date":1189,"open":1190,"high":196,"low":1191,"close":19,"change":353,"percent_change":1192,"volume":1193,"transactions":9,"vwap":19},"2026-02-27",8.37,8.26,1.3,326700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":246,"change":748,"percent_change":1199,"volume":1200,"transactions":9,"vwap":246},"2026-02-26",8.21,8.58,8.2,3.3,336200,{"date":1202,"open":871,"high":813,"low":861,"close":862,"change":738,"percent_change":837,"volume":1203,"transactions":9,"vwap":862},"2026-02-25",577100,{"date":1205,"open":869,"high":196,"low":1206,"close":779,"change":247,"percent_change":1207,"volume":1208,"transactions":9,"vwap":779},"2026-02-24",8.28,-1.76,396300,{"date":1210,"open":780,"high":780,"low":795,"close":208,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":208},"2026-02-23",-0.5,-5.56,572900,{"date":1215,"open":1131,"high":753,"low":371,"close":903,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":903},"2026-02-20",-0.1,-1.1,336400,{"date":1220,"open":331,"high":379,"low":894,"close":322,"change":754,"percent_change":1221,"volume":1222,"transactions":9,"vwap":322},"2026-02-19",2.59,595600,{"date":1224,"open":332,"high":1225,"low":1226,"close":892,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":892},"2026-02-18",9.46,8.75,0.3,3.5,978300,{"date":1231,"open":207,"high":218,"low":868,"close":187,"change":722,"percent_change":1232,"volume":1233,"transactions":9,"vwap":187},"2026-02-17",0.35,539900,{"date":1235,"open":1236,"high":284,"low":1237,"close":186,"change":238,"percent_change":632,"volume":1238,"transactions":9,"vwap":186},"2026-02-13",8.39,8.3,294300,{"date":1240,"open":254,"high":274,"low":1190,"close":236,"change":162,"percent_change":764,"volume":1241,"transactions":9,"vwap":236},"2026-02-12",481900,{"date":1243,"open":217,"high":314,"low":196,"close":254,"change":45,"percent_change":1244,"volume":1245,"transactions":9,"vwap":254},"2026-02-11",-2.38,347500,{"date":1247,"open":226,"high":1248,"low":15,"close":302,"change":391,"percent_change":88,"volume":1249,"transactions":9,"vwap":302},"2026-02-10",8.93,257700,{"date":1251,"open":187,"high":295,"low":198,"close":206,"change":200,"percent_change":1252,"volume":1253,"transactions":9,"vwap":206},"2026-02-09",1.39,166200,{"date":1255,"open":254,"high":226,"low":869,"close":274,"change":353,"percent_change":781,"volume":1256,"transactions":9,"vwap":274},"2026-02-06",362100,{"date":1258,"open":207,"high":274,"low":1237,"close":16,"change":935,"percent_change":126,"volume":1259,"transactions":9,"vwap":16},"2026-02-05",547700,{"date":1261,"open":197,"high":235,"low":1190,"close":1197,"change":238,"percent_change":239,"volume":1262,"transactions":9,"vwap":1197},"2026-02-04",543400,{"date":1264,"open":763,"high":216,"low":1191,"close":195,"change":476,"percent_change":1265,"volume":1266,"transactions":9,"vwap":195},"2026-02-03",-3.55,548600,{"date":1268,"open":216,"high":1226,"low":235,"close":284,"change":617,"percent_change":1269,"volume":1270,"transactions":9,"vwap":284},"2026-02-02",-0.8,257800,{"date":1272,"open":800,"high":302,"low":763,"close":360,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":360},"2026-01-30",-0.08,-0.9,279500,{"date":1277,"open":769,"high":769,"low":272,"close":312,"change":935,"percent_change":1278,"volume":1279,"transactions":9,"vwap":312},"2026-01-29",-0.56,251600,{"date":1281,"open":780,"high":361,"low":282,"close":1248,"change":121,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1248},"2026-01-28",-1.33,200100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":893,"change":247,"percent_change":1070,"volume":1288,"transactions":9,"vwap":893},"2026-01-27",9.18,8.91,195600,{"date":1290,"open":379,"high":753,"low":349,"close":379,"change":189,"percent_change":1291,"volume":1292,"transactions":9,"vwap":379},"2026-01-26",0.44,143900,{"date":1294,"open":655,"high":648,"low":351,"close":349,"change":863,"percent_change":136,"volume":1295,"transactions":9,"vwap":349},"2026-01-23",146300,{"date":1297,"open":339,"high":398,"low":332,"close":350,"change":391,"percent_change":392,"volume":1298,"transactions":9,"vwap":350},"2026-01-22",163500,{"date":1300,"open":733,"high":350,"low":701,"close":388,"change":465,"percent_change":656,"volume":1301,"transactions":9,"vwap":388},"2026-01-21",203600,{"date":1303,"open":655,"high":732,"low":1286,"close":379,"change":209,"percent_change":1304,"volume":1305,"transactions":9,"vwap":379},"2026-01-20",-2.75,479000,{"date":1307,"open":434,"high":434,"low":1308,"close":1225,"change":342,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1225},"2026-01-16",9.39,-1.36,404100,{"date":1312,"open":543,"high":436,"low":543,"close":546,"change":71,"percent_change":1313,"volume":1314,"transactions":9,"vwap":546},"2026-01-15",0.74,354200,{"date":1316,"open":631,"high":610,"low":639,"close":454,"change":199,"percent_change":353,"volume":1317,"transactions":9,"vwap":454},"2026-01-14",232400,{"date":1319,"open":399,"high":546,"low":640,"close":543,"change":884,"percent_change":372,"volume":1320,"transactions":9,"vwap":543},"2026-01-13",163000,{"date":1322,"open":647,"high":743,"low":647,"close":454,"change":200,"percent_change":775,"volume":1323,"transactions":9,"vwap":454},"2026-01-12",185400,{"date":1325,"open":418,"high":696,"low":339,"close":398,"change":199,"percent_change":353,"volume":1326,"transactions":9,"vwap":398},"2026-01-09",208400,{"date":1328,"open":685,"high":696,"low":332,"close":1308,"change":565,"percent_change":565,"volume":1329,"transactions":9,"vwap":1308},"2026-01-08",141400,{"date":1331,"open":399,"high":399,"low":390,"close":1308,"change":121,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1308},"2026-01-07",-1.26,182700,{"date":1335,"open":706,"high":445,"low":407,"close":543,"change":1216,"percent_change":258,"volume":1336,"transactions":9,"vwap":543},"2026-01-06",334700,{"date":1338,"open":1225,"high":444,"low":418,"close":445,"change":678,"percent_change":1339,"volume":1340,"transactions":9,"vwap":445},"2026-01-05",2.78,272800,{"date":1342,"open":601,"high":436,"low":350,"close":639,"change":1161,"percent_change":1343,"volume":1344,"transactions":9,"vwap":639},"2026-01-02",-2.4,411400,{"date":1346,"open":601,"high":445,"low":1225,"close":434,"change":145,"percent_change":45,"volume":1347,"transactions":9,"vwap":434},"2025-12-31",369100,{"date":1349,"open":546,"high":528,"low":408,"close":601,"change":738,"percent_change":1350,"volume":1351,"transactions":9,"vwap":601},"2025-12-30",-1.84,472000,{"date":1353,"open":509,"high":464,"low":546,"close":472,"change":199,"percent_change":1112,"volume":1354,"transactions":9,"vwap":472},"2025-12-29",180900,{"date":1356,"open":425,"high":425,"low":426,"close":463,"change":121,"percent_change":1357,"volume":1358,"transactions":9,"vwap":463},"2025-12-26",-1.21,181100,{"date":1360,"open":483,"high":1361,"low":463,"close":1362,"change":785,"percent_change":920,"volume":1363,"transactions":9,"vwap":1362},"2025-12-24",9.92,9.89,84400,{"date":1365,"open":594,"high":1021,"low":444,"close":483,"change":305,"percent_change":1093,"volume":1366,"transactions":9,"vwap":483},"2025-12-23",255400,{"date":1368,"open":483,"high":1005,"low":483,"close":1091,"change":20,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1091},"2025-12-22",1.32,420900,{"date":1372,"open":1082,"high":572,"low":464,"close":742,"change":935,"percent_change":1211,"volume":1373,"transactions":9,"vwap":742},"2025-12-19",206600,{"date":1375,"open":521,"high":572,"low":434,"close":1361,"change":748,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1361},"2025-12-18",2.8,418300,{"date":1379,"open":472,"high":452,"low":499,"close":580,"change":863,"percent_change":1380,"volume":1381,"transactions":9,"vwap":580},"2025-12-17",-1.43,364000,{"date":1383,"open":474,"high":742,"low":474,"close":444,"change":884,"percent_change":1216,"volume":1384,"transactions":9,"vwap":444},"2025-12-16",276500,{"date":1386,"open":1387,"high":1387,"low":499,"close":464,"change":342,"percent_change":1388,"volume":1389,"transactions":9,"vwap":464},"2025-12-15",9.93,-1.31,279400,{"date":1391,"open":1121,"high":1392,"low":1361,"close":1387,"change":863,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1387},"2025-12-12",10.17,-1.39,176900,{"date":1396,"open":1397,"high":1027,"low":1398,"close":1399,"change":372,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-11",10.1,9.97,10.07,-1.08,210500,{"date":1403,"open":1404,"high":996,"low":1405,"close":1104,"change":145,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1104},"2025-12-10",10.2,10.12,-0.2,204300,{"date":1409,"open":1410,"high":1404,"low":1059,"close":1404,"change":722,"percent_change":1117,"volume":1411,"transactions":9,"vwap":1404},"2025-12-09",10.05,160700,{"date":1413,"open":1125,"high":918,"low":1405,"close":1392,"change":1185,"percent_change":239,"volume":1414,"transactions":9,"vwap":1392},"2025-12-08",282300,{"date":1416,"open":1027,"high":1404,"low":1417,"close":1082,"change":121,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1082},"2025-12-05",9.94,-1.19,115000,{"date":1421,"open":1399,"high":1104,"low":1422,"close":1397,"change":475,"percent_change":101,"volume":1423,"transactions":9,"vwap":1397},"2025-12-04",10.01,227200,{"date":1425,"open":1392,"high":1020,"low":1399,"close":1027,"change":257,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1027},"2025-12-03",-0.88,122000,{"date":1429,"open":998,"high":1006,"low":1021,"close":927,"change":227,"percent_change":824,"volume":1430,"transactions":9,"vwap":927},"2025-12-02",161100,{"date":1432,"open":1399,"high":925,"low":1410,"close":1027,"change":257,"percent_change":1426,"volume":1433,"transactions":9,"vwap":1027},"2025-12-01",256300,{"date":1435,"open":1075,"high":940,"low":1075,"close":927,"change":963,"percent_change":1436,"volume":1437,"transactions":9,"vwap":927},"2025-11-28",2.82,284400,{"date":1439,"open":464,"high":1410,"low":463,"close":1417,"change":391,"percent_change":219,"volume":1440,"transactions":9,"vwap":1417},"2025-11-26",409700,{"date":1442,"open":472,"high":572,"low":501,"close":1443,"change":227,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-25",9.86,0.92,327600,{"date":1447,"open":426,"high":483,"low":691,"close":463,"change":573,"percent_change":574,"volume":1448,"transactions":9,"vwap":463},"2025-11-24",193600,{"date":1450,"open":340,"high":436,"low":340,"close":509,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":509},"2025-11-21",0.32,3.44,208600,{"date":1455,"open":444,"high":464,"low":350,"close":390,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":390},"2025-11-20",-0.36,-3.72,448900,{"date":1460,"open":742,"high":1074,"low":601,"close":415,"change":121,"percent_change":373,"volume":1461,"transactions":9,"vwap":415},"2025-11-19",472600,{"date":1463,"open":601,"high":483,"low":454,"close":444,"change":785,"percent_change":1464,"volume":1465,"transactions":9,"vwap":444},"2025-11-18",0.62,344600,{"date":1467,"open":742,"high":1468,"low":580,"close":518,"change":381,"percent_change":1469,"volume":1470,"transactions":9,"vwap":518},"2025-11-17",10.09,-3.66,594600,{"date":1472,"open":1398,"high":1473,"low":742,"close":1397,"change":285,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1397},"2025-11-14",10.29,-0.59,353500,{"date":1477,"open":1478,"high":939,"low":1479,"close":1005,"change":324,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1005},"2025-11-13",10.42,10.08,-3.15,428600,{"date":1483,"open":1404,"high":1484,"low":1468,"close":1111,"change":849,"percent_change":1478,"volume":1485,"transactions":9,"vwap":1111},"2025-11-12",11.24,1983200,{"date":1487,"open":352,"high":601,"low":352,"close":399,"change":363,"percent_change":1488,"volume":1489,"transactions":9,"vwap":399},"2025-11-11",2.7,523600,{"date":1491,"open":720,"high":655,"low":893,"close":753,"change":963,"percent_change":1492,"volume":1493,"transactions":9,"vwap":753},"2025-11-10",3.12,246800,{"date":1495,"open":893,"high":893,"low":293,"close":371,"change":285,"percent_change":52,"volume":1496,"transactions":9,"vwap":371},"2025-11-07",318400,{"date":1498,"open":1499,"high":753,"low":768,"close":321,"change":1161,"percent_change":1500,"volume":1501,"transactions":9,"vwap":321},"2025-11-06",9.24,-2.48,269900,{"date":1503,"open":349,"high":390,"low":349,"close":332,"change":71,"percent_change":1504,"volume":1505,"transactions":9,"vwap":332},"2025-11-05",0.76,148600,{"date":1507,"open":322,"high":352,"low":321,"close":352,"change":285,"percent_change":1038,"volume":1508,"transactions":9,"vwap":352},"2025-11-04",228900,{"date":1510,"open":732,"high":418,"low":400,"close":753,"change":935,"percent_change":1511,"volume":1512,"transactions":9,"vwap":753},"2025-11-03",-0.54,160000,{"date":1514,"open":753,"high":639,"low":379,"close":350,"change":353,"percent_change":1515,"volume":1516,"transactions":9,"vwap":350},"2025-10-31",1.2,92800,{"date":1518,"open":655,"high":398,"low":727,"close":352,"change":670,"percent_change":1519,"volume":1520,"transactions":9,"vwap":352},"2025-10-30",-1.71,141300,{"date":1522,"open":408,"high":546,"low":350,"close":639,"change":1406,"percent_change":791,"volume":1523,"transactions":9,"vwap":639},"2025-10-29",167200,{"date":1525,"open":499,"high":436,"low":610,"close":706,"change":342,"percent_change":744,"volume":1526,"transactions":9,"vwap":706},"2025-10-28",191700,{"date":1528,"open":444,"high":508,"low":434,"close":521,"change":475,"percent_change":476,"volume":1529,"transactions":9,"vwap":521},"2025-10-27",164300,{"date":1531,"open":543,"high":483,"low":543,"close":474,"change":754,"percent_change":1532,"volume":1533,"transactions":9,"vwap":474},"2025-10-24",2.43,166700,{"date":1535,"open":482,"high":601,"low":696,"close":631,"change":884,"percent_change":372,"volume":1301,"transactions":9,"vwap":631},"2025-10-23",{"date":1537,"open":445,"high":571,"low":418,"close":609,"change":38,"percent_change":1538,"volume":1539,"transactions":9,"vwap":609},"2025-10-22",-2.27,276600,{"date":1541,"open":580,"high":1417,"low":509,"close":474,"change":475,"percent_change":476,"volume":1542,"transactions":9,"vwap":474},"2025-10-21",394600,{"date":1544,"open":732,"high":444,"low":685,"close":571,"change":1117,"percent_change":1545,"volume":1546,"transactions":9,"vwap":571},"2025-10-20",3.07,406200,{"date":1548,"open":407,"high":743,"low":1308,"close":407,"change":372,"percent_change":929,"volume":1549,"transactions":9,"vwap":407},"2025-10-17",182600,{"date":1551,"open":601,"high":501,"low":677,"close":408,"change":285,"percent_change":1552,"volume":1553,"transactions":9,"vwap":408},"2025-10-16",-0.62,398000,{"date":1555,"open":426,"high":416,"low":706,"close":499,"change":670,"percent_change":1556,"volume":1465,"transactions":9,"vwap":499},"2025-10-15",-1.64,{"date":1558,"open":482,"high":1092,"low":1225,"close":472,"change":20,"percent_change":1559,"volume":1560,"transactions":9,"vwap":472},"2025-10-14",1.35,258700,{"date":1562,"open":499,"high":934,"low":546,"close":580,"change":1291,"percent_change":1563,"volume":1564,"transactions":9,"vwap":580},"2025-10-13",4.78,655500,{"date":1566,"open":454,"high":408,"low":1130,"close":733,"change":476,"percent_change":1567,"volume":1568,"transactions":9,"vwap":733},"2025-10-10",-3.26,277700,{"date":1570,"open":426,"high":426,"low":443,"close":454,"change":342,"percent_change":1571,"volume":1572,"transactions":9,"vwap":454},"2025-10-09",-1.35,161700,{"date":1574,"open":436,"high":436,"low":743,"close":580,"change":465,"percent_change":1575,"volume":1576,"transactions":9,"vwap":580},"2025-10-08",0.21,106500,{"date":1578,"open":444,"high":1443,"low":434,"close":509,"change":247,"percent_change":1579,"volume":1580,"transactions":9,"vwap":509},"2025-10-07",-1.53,196900,{"date":1582,"open":415,"high":742,"low":415,"close":472,"change":573,"percent_change":574,"volume":1583,"transactions":9,"vwap":472},"2025-10-06",160300,{"date":1585,"open":571,"high":464,"low":706,"close":510,"change":145,"percent_change":45,"volume":1586,"transactions":9,"vwap":510},"2025-10-03",168300,{"date":1588,"open":399,"high":483,"low":609,"close":691,"change":1575,"percent_change":1186,"volume":1589,"transactions":9,"vwap":691},"2025-10-02",236100,{"date":1591,"open":543,"high":706,"low":710,"close":407,"change":247,"percent_change":1592,"volume":1593,"transactions":9,"vwap":407},"2025-10-01",-1.56,321800,{"date":1595,"open":426,"high":528,"low":609,"close":601,"change":617,"percent_change":1596,"volume":1597,"transactions":9,"vwap":601},"2025-09-30",-0.72,220100,{"date":1599,"open":454,"high":444,"low":543,"close":415,"change":536,"percent_change":239,"volume":1600,"transactions":9,"vwap":415},"2025-09-29",190900,{"date":1602,"open":407,"high":609,"low":639,"close":609,"change":785,"percent_change":1603,"volume":1604,"transactions":9,"vwap":609},"2025-09-26",0.64,155300,{"date":1606,"open":685,"high":509,"low":340,"close":640,"change":1216,"percent_change":1607,"volume":1608,"transactions":9,"vwap":640},"2025-09-25",-1.05,266900,{"date":1610,"open":706,"high":528,"low":454,"close":482,"change":475,"percent_change":476,"volume":1611,"transactions":9,"vwap":482},"2025-09-24",112600,{"date":1613,"open":464,"high":462,"low":610,"close":408,"change":157,"percent_change":1614,"volume":1615,"transactions":9,"vwap":408},"2025-09-23",-2.45,145100,{"date":1617,"open":472,"high":1387,"low":571,"close":464,"change":475,"percent_change":476,"volume":1618,"transactions":9,"vwap":464},"2025-09-22",168200,{"date":1620,"open":1443,"high":519,"low":416,"close":483,"change":722,"percent_change":484,"volume":1621,"transactions":9,"vwap":483},"2025-09-19",167800,{"date":1623,"open":454,"high":1361,"low":454,"close":464,"change":1227,"percent_change":1624,"volume":1625,"transactions":9,"vwap":464},"2025-09-18",3.16,322600,{"date":1627,"open":677,"high":436,"low":685,"close":399,"change":722,"percent_change":1451,"volume":1628,"transactions":9,"vwap":399},"2025-09-17",521900,{"date":1630,"open":1286,"high":482,"low":1286,"close":443,"change":363,"percent_change":1631,"volume":1632,"transactions":9,"vwap":443},"2025-09-16",2.71,446400,{"date":1634,"open":648,"high":398,"low":1130,"close":388,"change":617,"percent_change":1635,"volume":1253,"transactions":9,"vwap":388},"2025-09-15",-0.75,{"date":1637,"open":418,"high":696,"low":400,"close":648,"change":257,"percent_change":1638,"volume":1639,"transactions":9,"vwap":648},"2025-09-12",-0.96,161800,{"date":1641,"open":727,"high":732,"low":349,"close":677,"change":715,"percent_change":1642,"volume":1643,"transactions":9,"vwap":677},"2025-09-11",1.85,308000,{"date":1645,"open":361,"high":400,"low":361,"close":733,"change":200,"percent_change":1369,"volume":1646,"transactions":9,"vwap":733},"2025-09-10",301000,{"date":1648,"open":388,"high":400,"low":341,"close":1131,"change":247,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1131},"2025-09-09",-1.62,233300,{"date":1652,"open":727,"high":648,"low":361,"close":1499,"change":391,"percent_change":392,"volume":1653,"transactions":9,"vwap":1499},"2025-09-08",234800,{"date":1655,"open":733,"high":1499,"low":321,"close":349,"change":722,"percent_change":723,"volume":1656,"transactions":9,"vwap":349},"2025-09-05",172300,{"date":1658,"open":379,"high":1499,"low":362,"close":701,"change":247,"percent_change":1649,"volume":1659,"transactions":9,"vwap":701},"2025-09-04",294700,{"date":1661,"open":341,"high":706,"low":341,"close":339,"change":1575,"percent_change":1662,"volume":1663,"transactions":9,"vwap":339},"2025-09-03",2.32,639600,{"date":1665,"open":780,"high":1131,"low":313,"close":721,"change":670,"percent_change":1666,"volume":1667,"transactions":9,"vwap":721},"2025-09-02",-1.73,368500,{"date":1669,"open":332,"high":350,"low":1130,"close":400,"change":617,"percent_change":1635,"volume":1670,"transactions":9,"vwap":400},"2025-08-29",142600,{"date":1672,"open":388,"high":647,"low":733,"close":350,"change":722,"percent_change":1451,"volume":1673,"transactions":9,"vwap":350},"2025-08-28",146400,{"date":1675,"open":379,"high":702,"low":351,"close":655,"change":71,"percent_change":1504,"volume":1676,"transactions":9,"vwap":655},"2025-08-27",202900,{"date":1678,"open":339,"high":648,"low":361,"close":379,"change":1216,"percent_change":1400,"volume":1679,"transactions":9,"vwap":379},"2025-08-26",188400,{"date":1681,"open":647,"high":418,"low":339,"close":350,"change":617,"percent_change":1635,"volume":1682,"transactions":9,"vwap":350},"2025-08-25",145600,{"date":1684,"open":379,"high":640,"low":379,"close":685,"change":466,"percent_change":1685,"volume":1686,"transactions":9,"vwap":685},"2025-08-22",2.18,202700,{"date":1688,"open":903,"high":352,"low":894,"close":727,"change":353,"percent_change":354,"volume":1689,"transactions":9,"vwap":727},"2025-08-21",288700,{"date":1691,"open":349,"high":1286,"low":894,"close":341,"change":1406,"percent_change":837,"volume":1692,"transactions":9,"vwap":341},"2025-08-20",259400,{"date":1694,"open":340,"high":732,"low":1286,"close":332,"change":1216,"percent_change":1695,"volume":1696,"transactions":9,"vwap":332},"2025-08-19",-1.07,360400,{"date":1698,"open":720,"high":1225,"low":780,"close":710,"change":1575,"percent_change":1699,"volume":1700,"transactions":9,"vwap":710},"2025-08-18",2.3,320400,{"date":1702,"open":1174,"high":727,"low":293,"close":1130,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1130},"2025-08-15",0.37,4.21,416000,{"date":1707,"open":380,"high":1169,"low":206,"close":800,"change":157,"percent_change":1708,"volume":1709,"transactions":9,"vwap":800},"2025-08-14",-2.66,407800,{"date":1711,"open":379,"high":1499,"low":331,"close":768,"change":670,"percent_change":1712,"volume":1713,"transactions":9,"vwap":768},"2025-08-13",-1.74,433100,{"date":1715,"open":379,"high":1499,"low":281,"close":1286,"change":884,"percent_change":372,"volume":1716,"transactions":9,"vwap":1286},"2025-08-12",796200,{"date":1718,"open":1719,"high":968,"low":894,"close":352,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":352},"2025-08-11",10.76,-1.02,-9.99,1348600,{"date":1724,"open":1398,"high":1725,"low":519,"close":1105,"change":876,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1105},"2025-08-08",10.6,2.41,971100,{"date":1729,"open":933,"high":1730,"low":631,"close":1398,"change":948,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1398},"2025-08-07",10.51,-4.23,1027600,{"date":1734,"open":998,"high":1111,"low":1479,"close":1116,"change":238,"percent_change":1000,"volume":1735,"transactions":9,"vwap":1116},"2025-08-06",302400,{"date":1737,"open":984,"high":908,"low":1020,"close":1016,"change":1552,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1016},"2025-08-05",-5.7,574600,{"date":1741,"open":1045,"high":908,"low":1045,"close":908,"change":1227,"percent_change":1742,"volume":1743,"transactions":9,"vwap":908},"2025-08-04",2.84,163700,{"date":1745,"open":1746,"high":990,"low":988,"close":962,"change":162,"percent_change":1747,"volume":1493,"transactions":9,"vwap":962},"2025-08-01",10.64,-2.31,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":189,"percent_change":1703,"volume":1754,"transactions":9,"vwap":1753},"2025-07-31",10.77,10.95,10.73,10.82,146900,{"date":1756,"open":1757,"high":919,"low":1044,"close":960,"change":121,"percent_change":1217,"volume":1758,"transactions":9,"vwap":960},"2025-07-30",10.86,357100,{"date":1760,"open":25,"high":1761,"low":990,"close":989,"change":101,"percent_change":1762,"volume":1763,"transactions":9,"vwap":989},"2025-07-29",11.29,-2.68,175700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":807,"percent_change":941,"volume":1770,"transactions":9,"vwap":1769},"2025-07-28",11.05,11.23,11.01,11.2,232800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1766,"change":372,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1766},"2025-07-25",11.15,11.18,10.97,-0.99,169300,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-07-24",11.43,11.13,11.16,-0.27,-2.36,185000,{"date":1787,"open":25,"high":1788,"low":1782,"close":1780,"change":754,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1780},"2025-07-23",11.44,2.05,570600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1769,"change":199,"percent_change":227,"volume":1796,"transactions":9,"vwap":1769},"2025-07-22",11.31,11.37,11.17,476000,{"date":1798,"open":1799,"high":1761,"low":1799,"close":1800,"change":466,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-07-21",11.08,11.19,1.82,250900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":475,"percent_change":1783,"volume":1809,"transactions":9,"vwap":1808},"2025-07-18",11.11,11.21,10.94,10.99,213900,{"date":1811,"open":1812,"high":1806,"low":1768,"close":1813,"change":1273,"percent_change":1596,"volume":1814,"transactions":9,"vwap":1813},"2025-07-17",11.09,11.02,235200,{"date":1816,"open":1773,"high":1484,"low":1037,"close":1817,"change":1273,"percent_change":1596,"volume":1818,"transactions":9,"vwap":1817},"2025-07-16",11.1,321600,{"date":1820,"open":1813,"high":1821,"low":917,"close":1774,"change":1575,"percent_change":632,"volume":1822,"transactions":9,"vwap":1774},"2025-07-15",11.25,236500,{"date":1824,"open":973,"high":1795,"low":1825,"close":1775,"change":935,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1775},"2025-07-14",10.8,-0.45,322700,{"date":1829,"open":1774,"high":1830,"low":1831,"close":1813,"change":670,"percent_change":1380,"volume":1832,"transactions":9,"vwap":1813},"2025-07-11",11.3,10.96,271800,{"date":1834,"open":909,"high":1830,"low":1817,"close":1774,"change":656,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1774},"2025-07-10",2.01,348000,{"date":1838,"open":1839,"high":1840,"low":908,"close":1831,"change":353,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1831},"2025-07-09",10.91,11.03,1.01,256100,{"date":1844,"open":960,"high":1845,"low":911,"close":1845,"change":189,"percent_change":1703,"volume":1846,"transactions":9,"vwap":1845},"2025-07-08",10.85,200900,{"date":1848,"open":1807,"high":1813,"low":1750,"close":973,"change":247,"percent_change":1849,"volume":1850,"transactions":9,"vwap":973},"2025-07-07",-1.37,164500,{"date":1852,"open":1813,"high":1853,"low":1751,"close":1831,"change":285,"percent_change":1511,"volume":1854,"transactions":9,"vwap":1831},"2025-07-03",11.12,87800,{"date":1856,"open":908,"high":1781,"low":955,"close":1813,"change":715,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1813},"2025-07-02",1.57,304700,{"date":1860,"open":916,"high":989,"low":916,"close":1845,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1845},"2025-07-01",0.7,6.9,516800,{"date":1865,"open":1404,"high":1006,"low":1075,"close":1125,"change":427,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1125},"2025-06-30",0.5,149400,{"date":1869,"open":1473,"high":1004,"low":1870,"close":1397,"change":670,"percent_change":1592,"volume":1871,"transactions":9,"vwap":1397},"2025-06-27",10.02,132700,{"date":1873,"open":594,"high":1006,"low":464,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-06-26",10.26,0.34,3.43,288100,{"date":1879,"open":1087,"high":1870,"low":571,"close":1361,"change":1112,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1361},"2025-06-25",1.02,193800,{"date":1883,"open":408,"high":1121,"low":454,"close":1092,"change":1022,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1092},"2025-06-24",4.14,335400,{"date":1887,"open":640,"high":443,"low":339,"close":640,"change":511,"percent_change":611,"volume":1888,"transactions":9,"vwap":640},"2025-06-23",153100,{"date":1890,"open":706,"high":415,"low":640,"close":443,"change":617,"percent_change":618,"volume":1891,"transactions":9,"vwap":443},"2025-06-20",257600,{"date":1893,"open":510,"high":501,"low":454,"close":610,"change":342,"percent_change":744,"volume":1894,"transactions":9,"vwap":610},"2025-06-18",192900,{"date":1896,"open":580,"high":464,"low":408,"close":415,"change":935,"percent_change":1028,"volume":1897,"transactions":9,"vwap":415},"2025-06-17",163800,{"date":1899,"open":601,"high":416,"low":543,"close":501,"change":678,"percent_change":1900,"volume":1901,"transactions":9,"vwap":501},"2025-06-16",2.75,212100,{"date":1903,"open":601,"high":436,"low":407,"close":1225,"change":209,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1225},"2025-06-13",-2.67,181400,{"date":1907,"open":472,"high":425,"low":436,"close":501,"change":587,"percent_change":1908,"volume":1909,"transactions":9,"vwap":501},"2025-06-12",-1.92,278600,{"date":1911,"open":1104,"high":1016,"low":1443,"close":519,"change":101,"percent_change":1912,"volume":1913,"transactions":9,"vwap":519},"2025-06-11",-2.94,299500,{"date":1915,"open":916,"high":1011,"low":1405,"close":1105,"change":587,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1105},"2025-06-10",-1.83,200800,{"date":1919,"open":572,"high":910,"low":463,"close":934,"change":573,"percent_change":941,"volume":1920,"transactions":9,"vwap":934},"2025-06-09",522800,{"date":1922,"open":947,"high":918,"low":1923,"close":1874,"change":427,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1874},"2025-06-06",10.19,0.49,174700,{"date":1927,"open":1928,"high":1928,"low":1392,"close":1105,"change":1211,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1105},"2025-06-05",10.62,-4.67,285900,{"date":1932,"open":1746,"high":1757,"low":1933,"close":946,"change":722,"percent_change":963,"volume":1934,"transactions":9,"vwap":946},"2025-06-04",10.63,170300,{"date":1936,"open":1933,"high":946,"low":1937,"close":1026,"change":427,"percent_change":72,"volume":1938,"transactions":9,"vwap":1026},"2025-06-03",10.55,223300,{"date":1940,"open":1746,"high":1026,"low":1730,"close":1933,"change":465,"percent_change":1185,"volume":1941,"transactions":9,"vwap":1933},"2025-06-02",177700,{"date":1943,"open":1719,"high":1719,"low":910,"close":1045,"change":587,"percent_change":1207,"volume":1944,"transactions":9,"vwap":1045},"2025-05-30",162500,{"date":1946,"open":968,"high":990,"low":1746,"close":1825,"change":189,"percent_change":1703,"volume":1947,"transactions":9,"vwap":1825},"2025-05-29",173300,{"date":1949,"open":960,"high":960,"low":1045,"close":1719,"change":722,"percent_change":963,"volume":1950,"transactions":9,"vwap":1719},"2025-05-28",258400,{"date":1952,"open":919,"high":1775,"low":1933,"close":1752,"change":475,"percent_change":455,"volume":1953,"transactions":9,"vwap":1752},"2025-05-27",280500,{"date":1955,"open":1750,"high":919,"low":984,"close":1719,"change":587,"percent_change":1712,"volume":1956,"transactions":9,"vwap":1719},"2025-05-23",294800,{"date":1958,"open":962,"high":961,"low":1959,"close":1751,"change":1875,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1751},"2025-05-22",10.56,3.2,489900,{"date":1963,"open":999,"high":1964,"low":1478,"close":1045,"change":353,"percent_change":228,"volume":1965,"transactions":9,"vwap":1045},"2025-05-21",10.93,592700,{"date":1967,"open":917,"high":917,"low":997,"close":933,"change":948,"percent_change":1968,"volume":1969,"transactions":9,"vwap":933},"2025-05-20",-4.02,350100,{"date":1971,"open":954,"high":1808,"low":1050,"close":1807,"change":656,"percent_change":1789,"volume":1972,"transactions":9,"vwap":1807},"2025-05-19",596400,{"date":1974,"open":989,"high":1751,"low":1975,"close":1976,"change":257,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-16",10.39,10.72,-0.83,631100,{"date":1980,"open":1981,"high":1794,"low":1026,"close":973,"change":1012,"percent_change":1982,"volume":1983,"transactions":9,"vwap":973},"2025-05-15",11.32,-5.01,638800,{"date":1985,"open":1766,"high":177,"low":1813,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-05-14",11.38,0.53,4.88,1568800,{"date":1991,"open":1016,"high":1775,"low":1091,"close":1845,"change":775,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1845},"2025-05-13",13.38,3562800,{"date":1995,"open":1362,"high":1361,"low":399,"close":743,"change":257,"percent_change":1996,"volume":1997,"transactions":9,"vwap":743},"2025-05-12",-0.93,788300,{"date":1999,"open":580,"high":1361,"low":509,"close":691,"change":722,"percent_change":484,"volume":2000,"transactions":9,"vwap":691},"2025-05-09",570900,{"date":2002,"open":332,"high":521,"low":332,"close":509,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":509},"2025-05-08",0.41,4.45,466300,{"date":2007,"open":370,"high":702,"low":892,"close":388,"change":884,"percent_change":372,"volume":2008,"transactions":9,"vwap":388},"2025-05-07",859200,{"date":2010,"open":434,"high":521,"low":1169,"close":400,"change":372,"percent_change":2011,"volume":2012,"transactions":9,"vwap":400},"2025-05-06",-1.18,685600,{"date":2014,"open":339,"high":743,"low":332,"close":702,"change":189,"percent_change":649,"volume":2015,"transactions":9,"vwap":702},"2025-05-05",750800,{"date":2017,"open":610,"high":601,"low":352,"close":350,"change":738,"percent_change":2018,"volume":2019,"transactions":9,"vwap":350},"2025-05-02",-1.9,529300,{"date":2021,"open":647,"high":706,"low":655,"close":631,"change":807,"percent_change":2022,"volume":1758,"transactions":9,"vwap":631},"2025-05-01",1.61,{"date":2024,"open":639,"high":631,"low":1286,"close":647,"change":101,"percent_change":2025,"volume":985,"transactions":9,"vwap":647},"2025-04-30",-3.12,{"date":2027,"open":340,"high":415,"low":340,"close":509,"change":991,"percent_change":2028,"volume":2029,"transactions":9,"vwap":509},"2025-04-29",4.9,512500,{"date":2031,"open":371,"high":350,"low":371,"close":1286,"change":748,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1286},"2025-04-28",3.03,462400,{"date":181,"open":1169,"high":349,"low":313,"close":1287,"change":511,"percent_change":1826,"volume":2035,"transactions":9,"vwap":1287},384200]