[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDCM":3,"homepage-market-summary":29,"stock-historical-RDCM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RDCM","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},"Radcom Ltd.","Nasdaq",null,"Common Stock","Radcom Ltd Ltd is engaged in providing network intelligence, 5G ready cloud-native, network intelligence solutions for telecom operators transitioning to 5G. The company has a network intelligence solution for 5G namely Radcom ACE. Its products consist of Radcom Network Visibility, Radcom Service Assurance, and Radcom Network Insights. It has offices in Israel, the United States, Brazil, and India. Key revenue is derived from sales in North America.","325",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.3,10.4,10.22,10.41,-0.11,-1.06,28392.465398,1246,10.3092,16.74,9.4,122248.09319170518,12.3,7301,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},103634,37826271.391118,-4.63,"2025-04-25",[181,182,191,200,211,221,227,237,245,254,261,268,278,286,292,303,313,323,333,343,353,362,369,376,384,392,400,407,415,420,427,435,444,449,455,462,468,476,484,490,499,505,512,518,526,533,541,547,554,562,573,584,594,603,613,621,631,641,650,658,664,673,679,686,691,698,706,712,719,727,735,741,750,757,765,772,780,788,796,803,810,816,821,826,833,839,847,853,861,869,877,885,893,898,906,914,920,925,933,942,949,957,963,971,977,982,988,994,999,1007,1012,1019,1027,1032,1038,1044,1050,1055,1060,1064,1070,1074,1081,1088,1094,1100,1105,1111,1116,1121,1126,1132,1140,1146,1151,1157,1164,1171,1178,1184,1191,1200,1207,1214,1220,1226,1232,1238,1245,1252,1257,1264,1272,1278,1284,1291,1298,1304,1309,1313,1317,1322,1328,1335,1341,1347,1352,1355,1359,1365,1370,1375,1381,1387,1392,1395,1398,1401,1403,1408,1412,1417,1422,1426,1431,1434,1438,1444,1447,1450,1454,1458,1462,1467,1472,1476,1484,1488,1494,1498,1503,1508,1513,1518,1522,1529,1535,1540,1545,1551,1555,1559,1562,1567,1571,1575,1579,1585,1588,1592,1595,1599,1601,1607,1611,1616,1621,1624,1626,1629,1633,1638,1641,1646,1652,1656,1660,1663,1666,1669,1675,1680,1684,1688,1692,1697,1700,1707,1712,1720,1727,1731,1735,1740,1744,1748,1753,1757,1761,1766,1772,1778,1783,1787,1791,1796,1799,1803,1807,1810,1814,1819,1823,1830,1834,1838,1842,1845,1851,1855,1859,1863,1867,1872,1875,1879,1883,1887,1891,1895,1900,1905,1908,1911,1915,1919,1922,1925,1929,1933,1936,1940,1944,1948,1952,1956,1959,1964,1967,1970,1975,1979,1983,1987,1990,1994,1998,2002,2005,2008,2011,2014,2017,2021,2024,2030,2035,2040,2044,2047,2053,2057,2061,2064,2067,2070,2073,2077,2081,2084,2088,2090,2093,2095,2099,2102,2105,2108,2113,2117,2119,2122,2127,2131,2135,2138,2144,2147,2151,2155,2160,2165,2170,2178,2183],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",10.44,10.47,10.38,0,45087.325696,1018,10.424,{"date":192,"open":193,"high":194,"low":193,"close":18,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",10.27,10.49,0.12,1.17,43527.98511,1042,10.4025,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",10.31,10.37,10.2586,10.29,0.13,1.28,27038.542385,796,10.2977,{"date":212,"open":213,"high":202,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",10.25,10.11,10.16,-0.15,-1.45,58813.896432,1330,10.1943,{"date":222,"open":223,"high":185,"low":223,"close":202,"change":206,"percent_change":207,"volume":224,"transactions":225,"vwap":226},"2026-09-30",10.24,41424.216756,1055,10.3504,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",10.12,10.26,10.18,0.06,0.59,40775.557581,1131,10.1858,{"date":238,"open":239,"high":239,"low":240,"close":229,"change":156,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",10.48,10.04,-2.32,64543.843261,1422,10.1443,{"date":246,"open":203,"high":247,"low":248,"close":249,"change":232,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",10.42,10.28,10.36,0.58,49028.7701,819,10.3384,{"date":255,"open":256,"high":257,"low":213,"close":15,"change":187,"percent_change":187,"volume":258,"transactions":259,"vwap":260},"2026-09-24",10.33,10.39,28411.44183,846,10.3136,{"date":262,"open":194,"high":194,"low":263,"close":15,"change":264,"percent_change":130,"volume":265,"transactions":266,"vwap":267},"2026-09-23",10.23,-0.23,42903.8001,763,10.3385,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":206,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",10.435,10.6,10.32,10.53,1.25,60984.539361,1184,10.499,{"date":279,"open":186,"high":280,"low":272,"close":16,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",10.5,0.03,0.29,69805.183164,1711,10.3769,{"date":287,"open":280,"high":280,"low":272,"close":203,"change":37,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",-2.08,99127.725454,1751,10.4014,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",10.99,11.26,10.54,10.59,0.44,4.33,225562.163111,3388,10.8143,{"date":304,"open":229,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",10.235,10.0201,10.15,-0.06,-0.59,77141.4001,1554,10.1497,{"date":314,"open":315,"high":263,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",10.01,9.89,10.21,0.24,2.41,99768.254822,2402,10.0803,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":232,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",9.95,10.13,9.9,9.97,0.61,73431.081488,1576,9.9975,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",10.05,9.81,9.91,-0.05,-0.5,104548.556553,1909,9.8979,{"date":344,"open":325,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",10.035,9.7707,9.96,-0.1,-0.99,153183.025671,2633,9.9345,{"date":354,"open":214,"high":307,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",10,10.06,0.14,1.41,215133.381013,2767,10.0606,{"date":363,"open":355,"high":315,"low":336,"close":364,"change":19,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",9.92,-1.1,138781.164333,2660,9.9193,{"date":370,"open":355,"high":371,"low":336,"close":372,"change":187,"percent_change":187,"volume":373,"transactions":374,"vwap":375},"2026-09-04",10.09,10.03,96978.773145,2036,10.007,{"date":377,"open":378,"high":335,"low":379,"close":372,"change":232,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",9.93,9.73,0.6,129888.470221,2174,9.9234,{"date":385,"open":325,"high":215,"low":386,"close":328,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",9.825,-0.04,-0.4,166184.934014,2655,9.9907,{"date":393,"open":326,"high":394,"low":378,"close":315,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",10.17,-0.2,-1.96,147554.484758,2474,10.0091,{"date":401,"open":17,"high":205,"low":402,"close":317,"change":403,"percent_change":348,"volume":404,"transactions":405,"vwap":406},"2026-08-31",10.145,-0.01,58112.210572,1582,10.2094,{"date":408,"open":409,"high":18,"low":394,"close":17,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",10.35,-0.19,-1.83,134951.716303,1807,10.2717,{"date":416,"open":256,"high":417,"low":394,"close":18,"change":195,"percent_change":196,"volume":418,"transactions":235,"vwap":419},"2026-08-27",10.784,44153.765939,10.3643,{"date":421,"open":223,"high":249,"low":215,"close":205,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",0.09,0.88,57124.2521,963,10.2883,{"date":428,"open":213,"high":15,"low":229,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",10.2,0.01,0.1,121949.484778,1961,10.1958,{"date":436,"open":205,"high":205,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",10.1,10.19,-0.13,-1.26,93043.609541,1755,10.1887,{"date":445,"open":205,"high":16,"low":326,"close":272,"change":206,"percent_change":207,"volume":446,"transactions":447,"vwap":448},"2026-08-21",112557.684969,1641,10.2738,{"date":450,"open":214,"high":451,"low":214,"close":438,"change":187,"percent_change":187,"volume":452,"transactions":453,"vwap":454},"2026-08-20",10.2787,122401.986606,2111,10.1861,{"date":456,"open":457,"high":458,"low":307,"close":438,"change":216,"percent_change":217,"volume":459,"transactions":460,"vwap":461},"2026-08-19",10.45,10.5103,233790.644438,3256,10.2022,{"date":463,"open":409,"high":185,"low":326,"close":464,"change":403,"percent_change":348,"volume":465,"transactions":466,"vwap":467},"2026-08-18",10.34,162234.903231,2779,10.3113,{"date":469,"open":280,"high":470,"low":15,"close":409,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",10.72,-0.14,-1.33,297810.983692,2955,10.472,{"date":477,"open":213,"high":478,"low":215,"close":194,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",10.794829,0.33,3.25,313820.477214,4559,10.4428,{"date":485,"open":15,"high":247,"low":437,"close":215,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":443},"2026-08-13",-0.16,-1.55,156607.113908,2540,{"date":491,"open":248,"high":492,"low":493,"close":272,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",10.69,10.14,0.27,2.69,263996.573297,5934,10.2993,{"date":500,"open":231,"high":186,"low":501,"close":335,"change":308,"percent_change":309,"volume":502,"transactions":503,"vwap":504},"2026-08-11",10.02,94550.273797,2093,10.0941,{"date":506,"open":507,"high":429,"low":508,"close":214,"change":430,"percent_change":431,"volume":509,"transactions":510,"vwap":511},"2026-08-10",10.08,9.94,166520.690526,2993,10.0329,{"date":513,"open":372,"high":438,"low":355,"close":437,"change":70,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",0.7,84755.308424,1605,10.0935,{"date":519,"open":355,"high":214,"low":520,"close":372,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",9.42,0.02,0.2,274173.677032,3751,9.8411,{"date":527,"open":15,"high":528,"low":355,"close":315,"change":529,"percent_change":530,"volume":531,"transactions":466,"vwap":532},"2026-08-05",10.4152,-0.28,-2.72,139120.012752,10.1083,{"date":534,"open":493,"high":535,"low":493,"close":205,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",10.55,0.19,1.88,125567.97679,2178,10.371,{"date":542,"open":229,"high":186,"low":356,"close":437,"change":471,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",-1.37,258346.995255,4710,10.1532,{"date":548,"open":356,"high":272,"low":364,"close":223,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",0.21,2.09,207611.347741,3544,10.1796,{"date":555,"open":556,"high":307,"low":25,"close":372,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",9.87,-2.69,-21.15,1014530.642759,9615,9.8524,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",12.94,13.235,12.7,12.72,-0.36,-2.75,123189.178361,1900,12.9378,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",13.25,13.29,12.89,13.08,-0.17,-1.28,91982.357734,1808,13.1555,{"date":585,"open":586,"high":587,"low":588,"close":575,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",13.18,13.48,13.0901,0.22,1.69,55294.12076,1235,13.2858,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":471,"percent_change":20,"volume":600,"transactions":601,"vwap":602},"2026-07-24",13.16,13.5,12.96,13.03,116133.193672,1980,13.1364,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",13,13.17,12.66,0.17,1.31,225203.353625,3527,12.9659,{"date":614,"open":597,"high":597,"low":615,"close":605,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",12.93,-0.44,-3.27,133914.418245,1958,13.1157,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":486,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",13.6,13.79,13.35,13.44,-1.18,122010.401101,1640,13.495,{"date":632,"open":633,"high":634,"low":635,"close":623,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",13.88,13.895,13.53,-0.29,-2.09,207391.054099,2713,13.7048,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-17",13.45,13.99,13.22,13.89,0.35,2.58,96800,{"date":651,"open":652,"high":653,"low":635,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-16",14.1,14.29,13.54,-0.45,-3.22,79800,{"date":659,"open":660,"high":661,"low":662,"close":644,"change":216,"percent_change":20,"volume":663,"transactions":9,"vwap":644},"2026-07-15",14.16,14.26,13.9,93000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-14",14.35,14.53,14.02,14.14,-0.26,-1.81,103400,{"date":674,"open":653,"high":675,"low":676,"close":677,"change":387,"percent_change":529,"volume":678,"transactions":9,"vwap":677},"2026-07-13",14.65,14.04,14.4,106000,{"date":680,"open":677,"high":681,"low":662,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-10",14.46,14.44,0.04,0.28,81400,{"date":687,"open":688,"high":667,"low":644,"close":677,"change":549,"percent_change":689,"volume":690,"transactions":9,"vwap":677},"2026-07-09",14.13,1.48,90200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":338,"percent_change":149,"volume":697,"transactions":9,"vwap":696},"2026-07-08",14.08,14.27,13.8,14.19,56600,{"date":699,"open":660,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",14.45,14,14.24,0.08,0.56,55800,{"date":707,"open":708,"high":709,"low":710,"close":660,"change":388,"percent_change":569,"volume":711,"transactions":9,"vwap":660},"2026-07-06",14.52,15.02,14.12,162300,{"date":713,"open":714,"high":715,"low":696,"close":716,"change":536,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-02",14.3,14.68,14.56,1.32,163300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":494,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",14.15,14.87,14.01,14.37,1.91,191000,{"date":728,"open":729,"high":730,"low":731,"close":652,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":652},"2026-06-30",13.82,14.23,13.81,0.23,1.66,133300,{"date":736,"open":737,"high":701,"low":597,"close":738,"change":298,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-29",13.62,13.87,3.28,270500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",12.5,13.49,12.4,13.43,0.85,6.76,250700,{"date":751,"open":752,"high":753,"low":754,"close":752,"change":308,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-06-25",12.58,12.68,12.21,-0.47,219800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":431,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-24",12.65,12.87,12.49,12.64,0.8,129100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":156,"percent_change":79,"volume":771,"transactions":9,"vwap":770},"2026-06-23",12.62,12.83,12.53,12.54,128700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":521,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",13.15,13.3,12.39,12.78,0.16,458200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":282,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-18",12.77,13.05,12.11,12.76,2.33,393100,{"date":789,"open":577,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",13.09,12.36,12.47,-0.43,-3.33,74400,{"date":797,"open":798,"high":576,"low":777,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",12.97,12.9,-0.07,-0.54,53400,{"date":804,"open":805,"high":806,"low":807,"close":798,"change":608,"percent_change":808,"volume":809,"transactions":9,"vwap":798},"2026-06-15",13.13,13.4,12.82,1.33,211300,{"date":811,"open":812,"high":783,"low":813,"close":814,"change":232,"percent_change":71,"volume":815,"transactions":9,"vwap":814},"2026-06-12",12.74,12.44,12.8,145600,{"date":817,"open":567,"high":577,"low":743,"close":812,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":812},"2026-06-11",0.05,0.39,134600,{"date":822,"open":743,"high":578,"low":743,"close":823,"change":348,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-10",12.69,-0.78,155200,{"date":827,"open":785,"high":828,"low":829,"close":830,"change":403,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-09",13.06,12.28,12.79,-0.08,387400,{"date":834,"open":782,"high":835,"low":743,"close":814,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":814},"2026-06-08",13.12,0.48,3.9,372400,{"date":840,"open":841,"high":675,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",14.5,11,12.32,-2.14,-14.8,1721800,{"date":848,"open":849,"high":850,"low":682,"close":681,"change":37,"percent_change":851,"volume":852,"transactions":9,"vwap":681},"2026-06-04",14.61,14.99,-1.5,147200,{"date":854,"open":855,"high":856,"low":857,"close":715,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":715},"2026-06-03",15.49,15.78,14.6,-0.72,-4.68,163700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":264,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-02",15.6,15.72,15.31,15.4,-1.47,133000,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",15.17,15.73,15.63,0.72,4.83,323300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":703,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",14.89,14.93,14.64,14.91,0.54,224200,{"date":886,"open":887,"high":888,"low":681,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-28",14.57,15,14.83,0.34,2.35,123200,{"date":894,"open":857,"high":675,"low":660,"close":895,"change":579,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-27",14.49,-1.16,133800,{"date":899,"open":900,"high":722,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",14.71,14.47,14.66,0.11,0.76,129900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":579,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-22",14.67,14.82,14.43,14.55,-1.15,152100,{"date":915,"open":660,"high":916,"low":731,"close":917,"change":684,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-21",14.88,14.72,1.94,221500,{"date":921,"open":922,"high":923,"low":695,"close":682,"change":431,"percent_change":514,"volume":924,"transactions":9,"vwap":682},"2026-05-20",14.48,14.78,289300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-19",14.11,15.27,14.34,-0.95,-6.21,428100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-18",15.83,15.84,15.23,15.29,-0.46,-2.92,227700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":156,"percent_change":851,"volume":948,"transactions":9,"vwap":947},"2026-05-15",15.7,16.040001,15.55,15.75,122900,{"date":950,"open":947,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-14",16.12,15.51,15.99,0.41,2.63,189900,{"date":958,"open":959,"high":960,"low":865,"close":961,"change":264,"percent_change":217,"volume":962,"transactions":9,"vwap":961},"2026-05-13",15.94,16,15.58,154100,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-12",16.14,15.5,15.81,-0.33,-2.04,187000,{"date":972,"open":973,"high":974,"low":975,"close":965,"change":187,"percent_change":187,"volume":976,"transactions":9,"vwap":965},"2026-05-11",16.57,16.72,16.049999,249800,{"date":978,"open":979,"high":24,"low":946,"close":965,"change":282,"percent_change":980,"volume":981,"transactions":9,"vwap":965},"2026-05-08",15.89,1.83,471900,{"date":983,"open":960,"high":984,"low":856,"close":985,"change":216,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-07",16.39,15.85,-0.94,117200,{"date":989,"open":990,"high":991,"low":992,"close":960,"change":281,"percent_change":536,"volume":993,"transactions":9,"vwap":960},"2026-05-06",16.030001,16.17,15.64,160900,{"date":995,"open":967,"high":996,"low":944,"close":997,"change":70,"percent_change":298,"volume":998,"transactions":9,"vwap":997},"2026-05-05",16.059999,15.97,101800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":486,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",16.21,16.42,15.82,15.9,-1,155400,{"date":1008,"open":990,"high":991,"low":1009,"close":996,"change":431,"percent_change":1010,"volume":1011,"transactions":9,"vwap":996},"2026-05-01",15.87,0.63,280800,{"date":1013,"open":1014,"high":1015,"low":967,"close":1016,"change":298,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",15.86,16.2,15.96,2.84,374400,{"date":1020,"open":990,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-29",16.18,15.38,15.52,-0.51,-3.18,217000,{"date":1028,"open":1004,"high":991,"low":1029,"close":990,"change":522,"percent_change":1030,"volume":1031,"transactions":9,"vwap":990},"2026-04-28",15.88,1.26,301400,{"date":1033,"open":935,"high":1034,"low":1035,"close":935,"change":232,"percent_change":1036,"volume":1037,"transactions":9,"vwap":935},"2026-04-27",16.1,15.57,0.38,286400,{"date":1039,"open":947,"high":991,"low":1040,"close":1041,"change":819,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-24",15.41,15.77,2.54,552300,{"date":1045,"open":578,"high":1046,"low":814,"close":1022,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1022},"2026-04-23",16.49,2.46,19.04,1264400,{"date":1051,"open":598,"high":774,"low":814,"close":1052,"change":387,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-22",12.92,-0.31,20100,{"date":1056,"open":605,"high":1057,"low":777,"close":598,"change":683,"percent_change":1058,"volume":1059,"transactions":9,"vwap":598},"2026-04-21",13.31,0.31,37100,{"date":1061,"open":598,"high":1062,"low":782,"close":1052,"change":232,"percent_change":71,"volume":1063,"transactions":9,"vwap":1052},"2026-04-20",13.07,47000,{"date":1065,"open":835,"high":1066,"low":607,"close":1067,"change":471,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-17",13.78,12.86,-1.08,51800,{"date":1071,"open":760,"high":828,"low":767,"close":605,"change":380,"percent_change":1072,"volume":1073,"transactions":9,"vwap":605},"2026-04-16",4.84,44200,{"date":1075,"open":1076,"high":1077,"low":784,"close":745,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":745},"2026-04-15",12.25,12.59,0.15,1.22,44500,{"date":1082,"open":1083,"high":761,"low":1084,"close":1076,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1076},"2026-04-14",12.19,12.05,0.18,1.49,55300,{"date":1089,"open":1090,"high":743,"low":1091,"close":1092,"change":800,"percent_change":125,"volume":1093,"transactions":9,"vwap":1092},"2026-04-13",12.14,11.96,12.07,58700,{"date":1095,"open":1096,"high":1097,"low":1092,"close":1090,"change":1098,"percent_change":530,"volume":1099,"transactions":9,"vwap":1090},"2026-04-10",12.55,12.63,-0.34,30800,{"date":1101,"open":1102,"high":830,"low":791,"close":1103,"change":120,"percent_change":930,"volume":1104,"transactions":9,"vwap":1103},"2026-04-09",12.57,12.48,27200,{"date":1106,"open":1107,"high":1108,"low":1096,"close":1109,"change":422,"percent_change":874,"volume":1110,"transactions":9,"vwap":1109},"2026-04-08",12.85,12.99,12.6,53700,{"date":1112,"open":769,"high":577,"low":1113,"close":1114,"change":120,"percent_change":930,"volume":1115,"transactions":9,"vwap":1114},"2026-04-07",12.38,12.51,19300,{"date":1117,"open":743,"high":799,"low":1118,"close":1097,"change":206,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1097},"2026-04-06",12.45,1.04,35100,{"date":1122,"open":759,"high":566,"low":1123,"close":743,"change":471,"percent_change":1124,"volume":1125,"transactions":9,"vwap":743},"2026-04-02",12.34,-1.11,44600,{"date":1127,"open":1128,"high":564,"low":1129,"close":762,"change":836,"percent_change":1130,"volume":1131,"transactions":9,"vwap":762},"2026-04-01",12.2,12.04,3.95,62000,{"date":1133,"open":1134,"high":792,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",12.1,11.86,12.16,0.25,2.1,61400,{"date":1141,"open":754,"high":792,"low":1142,"close":1143,"change":636,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-30",11.9,11.91,-2.38,51200,{"date":1147,"open":745,"high":606,"low":1148,"close":1128,"change":890,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1128},"2026-03-27",12,2.87,98200,{"date":1152,"open":1153,"high":567,"low":1153,"close":1135,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1135},"2026-03-26",11.5,0.9,8.21,161700,{"date":1158,"open":294,"high":1159,"low":1160,"close":1161,"change":195,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-25",11.04,10.66,10.96,1.11,32700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":968,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",11.15,10.7,10.84,-2.95,32000,{"date":1172,"open":1166,"high":1173,"low":1174,"close":1175,"change":818,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-23",11.43,10.94,11.17,0.45,29400,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":216,"percent_change":472,"volume":1183,"transactions":9,"vwap":1182},"2026-03-20",11.49,10.93,11.12,44900,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":903,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",11.01,11.44,11.27,0.99,31000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-18",11.1,11.36,11.06,11.16,-0.03,-0.27,19500,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1099,"transactions":9,"vwap":1204},"2026-03-17",10.8,11.31,11.19,0.51,4.78,{"date":1208,"open":1209,"high":1186,"low":1210,"close":1211,"change":216,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-16",10.81,10.46,10.68,-1.39,58800,{"date":1215,"open":1216,"high":1174,"low":18,"close":1217,"change":195,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-13",10.75,10.83,1.12,23900,{"date":1221,"open":1217,"high":1222,"low":1211,"close":1223,"change":670,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-12",10.9,10.71,-2.37,35300,{"date":1227,"open":294,"high":1228,"low":1216,"close":1229,"change":800,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-11",11.4,10.97,-0.63,26300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1159,"change":195,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1159},"2026-03-10",10.86,11.38,1.1,77700,{"date":1239,"open":1195,"high":1240,"low":1241,"close":1242,"change":529,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-09",11.37,10.67,10.92,-2.5,69700,{"date":1246,"open":1247,"high":1248,"low":842,"close":1249,"change":308,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-06",11.23,11.3,11.2,-0.53,24300,{"date":1253,"open":1240,"high":1254,"low":1182,"close":295,"change":670,"percent_change":1255,"volume":1256,"transactions":9,"vwap":295},"2026-03-05",11.71,-2.26,48400,{"date":1258,"open":1259,"high":1260,"low":1173,"close":1261,"change":403,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-04",11.51,11.67,11.52,-0.09,26600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":348,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-03",11.45,11.7,11.21,11.53,-0.86,28800,{"date":1273,"open":1249,"high":1274,"low":1186,"close":1275,"change":318,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-02",11.77,11.63,2.11,71600,{"date":1279,"open":1280,"high":1275,"low":1248,"close":1281,"change":395,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-27",11.46,11.39,-1.73,19000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1262,"percent_change":94,"volume":1290,"transactions":9,"vwap":1289},"2026-02-26",11.57,11.79,11.34,11.59,66100,{"date":1292,"open":1293,"high":1294,"low":1268,"close":1295,"change":883,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",11.25,11.85,11.68,4.85,97700,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":70,"percent_change":1010,"volume":1303,"transactions":9,"vwap":1302},"2026-02-24",10.95,11.58,11.14,50500,{"date":1305,"open":1228,"high":1228,"low":1222,"close":1306,"change":968,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-23",11.07,-2.89,52800,{"date":1310,"open":1311,"high":1275,"low":1293,"close":1228,"change":430,"percent_change":422,"volume":1312,"transactions":9,"vwap":1228},"2026-02-20",11.56,43300,{"date":1314,"open":1289,"high":1254,"low":295,"close":1281,"change":37,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1281},"2026-02-19",-1.89,69500,{"date":1318,"open":1084,"high":1084,"low":1240,"close":1319,"change":755,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-18",11.61,-3.89,132200,{"date":1323,"open":1324,"high":1118,"low":1325,"close":1326,"change":521,"percent_change":608,"volume":1327,"transactions":9,"vwap":1326},"2026-02-17",12.12,11.94,12.08,84100,{"date":1329,"open":1330,"high":1128,"low":1266,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-13",11.48,12.06,0.57,4.96,99600,{"date":1336,"open":1337,"high":1337,"low":1203,"close":1180,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1180},"2026-02-12",11.98,-0.37,-3.12,174500,{"date":1342,"open":799,"high":799,"low":1343,"close":1135,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1135},"2026-02-11",10.64,-0.97,-7.56,144200,{"date":1348,"open":770,"high":1349,"low":769,"close":768,"change":282,"percent_change":1350,"volume":1351,"transactions":9,"vwap":768},"2026-02-10",13.27,2.31,88800,{"date":1353,"open":792,"high":814,"low":27,"close":770,"change":70,"percent_change":704,"volume":1354,"transactions":9,"vwap":770},"2026-02-09",66200,{"date":1356,"open":1148,"high":605,"low":1148,"close":792,"change":883,"percent_change":1357,"volume":1358,"transactions":9,"vwap":792},"2026-02-06",4.53,300000,{"date":1360,"open":1142,"high":1361,"low":1362,"close":1363,"change":422,"percent_change":904,"volume":1364,"transactions":9,"vwap":1363},"2026-02-05",12.46,11.69,11.93,97900,{"date":1366,"open":743,"high":743,"low":1295,"close":1367,"change":51,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-04",11.84,-5.28,77000,{"date":1371,"open":1102,"high":1102,"low":1372,"close":743,"change":831,"percent_change":1373,"volume":1374,"transactions":9,"vwap":743},"2026-02-03",12.27,-0.64,171200,{"date":1376,"open":1377,"high":1378,"low":784,"close":752,"change":683,"percent_change":1379,"volume":1380,"transactions":9,"vwap":752},"2026-02-02",12.52,12.67,0.32,69100,{"date":1382,"open":1383,"high":823,"low":1384,"close":770,"change":318,"percent_change":1385,"volume":1386,"transactions":9,"vwap":770},"2026-01-30",12.22,12.18,1.95,64000,{"date":1388,"open":1109,"high":1389,"low":1128,"close":27,"change":161,"percent_change":1390,"volume":1391,"transactions":9,"vwap":27},"2026-01-29",12.88,-1.99,45500,{"date":1393,"open":1109,"high":768,"low":1377,"close":1096,"change":387,"percent_change":115,"volume":1394,"transactions":9,"vwap":1096},"2026-01-28",16800,{"date":1396,"open":792,"high":1077,"low":1123,"close":1077,"change":422,"percent_change":874,"volume":1397,"transactions":9,"vwap":1077},"2026-01-27",46900,{"date":1399,"open":760,"high":1389,"low":1113,"close":743,"change":149,"percent_change":530,"volume":1400,"transactions":9,"vwap":743},"2026-01-26",123500,{"date":1402,"open":799,"high":598,"low":745,"close":1107,"change":403,"percent_change":831,"volume":1139,"transactions":9,"vwap":1107},"2026-01-23",{"date":1404,"open":1102,"high":790,"low":761,"close":1067,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1067},"2026-01-22",0.4,3.21,139600,{"date":1409,"open":761,"high":1378,"low":1410,"close":1361,"change":1197,"percent_change":156,"volume":1411,"transactions":9,"vwap":1361},"2026-01-21",12.26,88100,{"date":1413,"open":1118,"high":1109,"low":1414,"close":761,"change":19,"percent_change":1415,"volume":1416,"transactions":9,"vwap":761},"2026-01-20",12.42,-0.87,120700,{"date":1418,"open":1419,"high":605,"low":743,"close":1109,"change":100,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1109},"2026-01-16",12.95,-2.33,157000,{"date":1423,"open":777,"high":599,"low":759,"close":799,"change":703,"percent_change":1424,"volume":1425,"transactions":9,"vwap":799},"2026-01-15",0.62,89900,{"date":1427,"open":1389,"high":1108,"low":1096,"close":807,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":807},"2026-01-14",-0.18,-1.38,107900,{"date":1432,"open":1062,"high":835,"low":1107,"close":605,"change":308,"percent_change":939,"volume":1433,"transactions":9,"vwap":605},"2026-01-13",90400,{"date":1435,"open":760,"high":1436,"low":1067,"close":828,"change":683,"percent_change":1058,"volume":1437,"transactions":9,"vwap":828},"2026-01-12",13.1,47100,{"date":1439,"open":1440,"high":1441,"low":768,"close":1442,"change":521,"percent_change":1078,"volume":1443,"transactions":9,"vwap":1442},"2026-01-09",12.98,13.2,13.02,29500,{"date":1445,"open":1108,"high":783,"low":598,"close":605,"change":187,"percent_change":187,"volume":1446,"transactions":9,"vwap":605},"2026-01-08",40900,{"date":1448,"open":1107,"high":578,"low":785,"close":605,"change":187,"percent_change":187,"volume":1449,"transactions":9,"vwap":605},"2026-01-07",41000,{"date":1451,"open":1452,"high":1436,"low":1067,"close":605,"change":187,"percent_change":187,"volume":1453,"transactions":9,"vwap":605},"2026-01-06",13.01,19600,{"date":1455,"open":1440,"high":599,"low":830,"close":605,"change":357,"percent_change":1456,"volume":1457,"transactions":9,"vwap":605},"2026-01-05",1.09,65800,{"date":1459,"open":578,"high":774,"low":807,"close":1067,"change":37,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1067},"2026-01-02",-1.68,17000,{"date":1463,"open":775,"high":1464,"low":798,"close":578,"change":529,"percent_change":1465,"volume":1466,"transactions":9,"vwap":578},"2025-12-31",13.42,-2.1,13800,{"date":1468,"open":744,"high":744,"low":1469,"close":1470,"change":187,"percent_change":187,"volume":1471,"transactions":9,"vwap":1470},"2025-12-30",13.26,13.36,10800,{"date":1473,"open":744,"high":737,"low":1452,"close":1470,"change":264,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1470},"2025-12-29",-1.69,29300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":536,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-26",13.23,13.61,13.04,13.59,1.42,32800,{"date":1485,"open":1486,"high":623,"low":1469,"close":806,"change":387,"percent_change":100,"volume":1487,"transactions":9,"vwap":806},"2025-12-24",13.38,37200,{"date":1489,"open":1490,"high":1491,"low":774,"close":626,"change":70,"percent_change":1492,"volume":1493,"transactions":9,"vwap":626},"2025-12-23",13.28,13.64,0.52,25600,{"date":1495,"open":1496,"high":623,"low":783,"close":1497,"change":387,"percent_change":100,"volume":1290,"transactions":9,"vwap":1497},"2025-12-22",13.41,13.37,{"date":1499,"open":1442,"high":1500,"low":1442,"close":1496,"change":819,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1496},"2025-12-19",13.76,3,79900,{"date":1504,"open":1436,"high":1505,"low":798,"close":1442,"change":206,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1442},"2025-12-18",13.21,1.01,28200,{"date":1509,"open":1052,"high":1442,"low":1510,"close":577,"change":831,"percent_change":1511,"volume":1512,"transactions":9,"vwap":577},"2025-12-17",12.81,-0.62,24800,{"date":1514,"open":1515,"high":744,"low":577,"close":798,"change":616,"percent_change":1516,"volume":1517,"transactions":9,"vwap":798},"2025-12-16",13.32,-3.28,35600,{"date":1519,"open":1520,"high":1520,"low":1057,"close":1496,"change":486,"percent_change":627,"volume":1521,"transactions":9,"vwap":1496},"2025-12-15",13.57,50700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1520,"change":216,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1520},"2025-12-12",13.69,13.73,13.52,-1.09,51300,{"date":1530,"open":1531,"high":633,"low":737,"close":1532,"change":422,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-11",13.66,13.72,0.66,70500,{"date":1536,"open":1491,"high":1537,"low":806,"close":1538,"change":800,"percent_change":1024,"volume":1539,"transactions":9,"vwap":1538},"2025-12-10",13.74,13.63,59800,{"date":1541,"open":695,"high":652,"low":1441,"close":1542,"change":1198,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-09",13.7,-1.93,89800,{"date":1546,"open":1436,"high":1547,"low":605,"close":1548,"change":1189,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-08",13.98,13.97,7.63,121500,{"date":1552,"open":1452,"high":828,"low":1553,"close":1440,"change":144,"percent_change":216,"volume":1554,"transactions":9,"vwap":1440},"2025-12-05",12.91,67200,{"date":1556,"open":578,"high":1557,"low":768,"close":605,"change":281,"percent_change":732,"volume":1558,"transactions":9,"vwap":605},"2025-12-04",13.14,186300,{"date":1560,"open":768,"high":1062,"low":1561,"close":798,"change":1078,"percent_change":196,"volume":711,"transactions":9,"vwap":798},"2025-12-03",12.75,{"date":1563,"open":1564,"high":615,"low":823,"close":807,"change":120,"percent_change":1565,"volume":1566,"transactions":9,"vwap":807},"2025-12-02",12.84,-0.93,120000,{"date":1568,"open":1052,"high":1436,"low":799,"close":564,"change":486,"percent_change":1569,"volume":1570,"transactions":9,"vwap":564},"2025-12-01",-1.22,83700,{"date":1572,"open":1108,"high":1436,"low":1067,"close":1436,"change":732,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1436},"2025-11-28",1.79,36500,{"date":1576,"open":1067,"high":1419,"low":1577,"close":760,"change":430,"percent_change":703,"volume":1578,"transactions":9,"vwap":760},"2025-11-26",12.61,75900,{"date":1580,"open":1581,"high":1436,"low":27,"close":1067,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1067},"2025-11-25",12.37,0.5,4.05,109600,{"date":1586,"open":792,"high":1114,"low":1324,"close":791,"change":338,"percent_change":388,"volume":1587,"transactions":9,"vwap":791},"2025-11-24",47400,{"date":1589,"open":745,"high":1102,"low":1128,"close":1590,"change":338,"percent_change":388,"volume":1591,"transactions":9,"vwap":1590},"2025-11-21",12.41,35700,{"date":1593,"open":753,"high":753,"low":791,"close":1361,"change":831,"percent_change":1373,"volume":1594,"transactions":9,"vwap":1361},"2025-11-20",57400,{"date":1596,"open":1577,"high":1107,"low":743,"close":770,"change":439,"percent_change":1597,"volume":1598,"transactions":9,"vwap":770},"2025-11-19",-1.03,39300,{"date":1600,"open":759,"high":605,"low":759,"close":1378,"change":19,"percent_change":1270,"volume":1099,"transactions":9,"vwap":1378},"2025-11-18",{"date":1602,"open":1603,"high":1604,"low":759,"close":777,"change":1198,"percent_change":1605,"volume":1606,"transactions":9,"vwap":777},"2025-11-17",13.19,13.58,-2.07,107200,{"date":1608,"open":1097,"high":576,"low":770,"close":783,"change":684,"percent_change":1609,"volume":1610,"transactions":9,"vwap":783},"2025-11-14",2.19,79300,{"date":1612,"open":605,"high":1062,"low":1109,"close":782,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":782},"2025-11-13",-0.55,-4.13,109200,{"date":1617,"open":682,"high":682,"low":768,"close":1515,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1515},"2025-11-12",0.65,5.13,256800,{"date":1622,"open":1109,"high":1452,"low":1109,"close":1378,"change":430,"percent_change":703,"volume":1623,"transactions":9,"vwap":1378},"2025-11-11",28500,{"date":1625,"open":1510,"high":576,"low":1577,"close":607,"change":187,"percent_change":187,"volume":1483,"transactions":9,"vwap":607},"2025-11-10",{"date":1627,"open":1077,"high":1419,"low":1077,"close":607,"change":120,"percent_change":986,"volume":1628,"transactions":9,"vwap":607},"2025-11-07",17100,{"date":1630,"open":1469,"high":1469,"low":607,"close":777,"change":1098,"percent_change":1631,"volume":1632,"transactions":9,"vwap":777},"2025-11-06",-2.59,31300,{"date":1634,"open":1635,"high":635,"low":1419,"close":835,"change":338,"percent_change":1636,"volume":1637,"transactions":9,"vwap":835},"2025-11-05",13.24,-0.38,26500,{"date":1639,"open":626,"high":1526,"low":1510,"close":606,"change":388,"percent_change":1169,"volume":1640,"transactions":9,"vwap":606},"2025-11-04",48900,{"date":1642,"open":1643,"high":1643,"low":1349,"close":1520,"change":1428,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1520},"2025-11-03",13.77,-1.31,21000,{"date":1647,"open":1520,"high":1648,"low":1520,"close":1649,"change":431,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-31",13.91,13.75,0.73,8800,{"date":1653,"open":1654,"high":731,"low":1655,"close":1654,"change":683,"percent_change":282,"volume":1283,"transactions":9,"vwap":1654},"2025-10-30",13.65,13.39,{"date":1657,"open":1658,"high":696,"low":1604,"close":1479,"change":1636,"percent_change":530,"volume":1659,"transactions":9,"vwap":1479},"2025-10-29",13.95,32400,{"date":1661,"open":721,"high":721,"low":1520,"close":644,"change":471,"percent_change":349,"volume":1662,"transactions":9,"vwap":644},"2025-10-28",15100,{"date":1664,"open":910,"high":900,"low":729,"close":688,"change":100,"percent_change":288,"volume":1665,"transactions":9,"vwap":688},"2025-10-27",21800,{"date":1667,"open":668,"high":901,"low":1643,"close":910,"change":233,"percent_change":1668,"volume":1662,"transactions":9,"vwap":910},"2025-10-24",4.26,{"date":1670,"open":623,"high":662,"low":1671,"close":1672,"change":608,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-23",13.55,13.84,1.24,58900,{"date":1676,"open":1654,"high":1525,"low":1349,"close":1677,"change":579,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-22",13.67,-1.23,22900,{"date":1681,"open":1682,"high":662,"low":1538,"close":1672,"change":683,"percent_change":282,"volume":1683,"transactions":9,"vwap":1672},"2025-10-21",13.85,9900,{"date":1685,"open":625,"high":1672,"low":625,"close":695,"change":1176,"percent_change":1686,"volume":1687,"transactions":9,"vwap":695},"2025-10-20",3.37,31500,{"date":1689,"open":1057,"high":625,"low":783,"close":625,"change":1636,"percent_change":1690,"volume":1691,"transactions":9,"vwap":625},"2025-10-17",-2.77,26000,{"date":1693,"open":1694,"high":660,"low":626,"close":1525,"change":670,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1525},"2025-10-16",14.07,-1.86,74800,{"date":1698,"open":644,"high":688,"low":1500,"close":644,"change":403,"percent_change":800,"volume":1699,"transactions":9,"vwap":644},"2025-10-15",29100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":701,"change":1085,"percent_change":1705,"volume":1706,"transactions":9,"vwap":701},"2025-10-14",13.71,14.09,13.46,1.3,21100,{"date":1708,"open":1709,"high":1710,"low":729,"close":729,"change":1636,"percent_change":1711,"volume":1183,"transactions":9,"vwap":729},"2025-10-13",14.28,14.36,-2.68,{"date":1713,"open":1714,"high":916,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-10",14.7,14.05,14.2,-0.42,-2.87,55400,{"date":1721,"open":1649,"high":1722,"low":1531,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-09",14.79,14.62,0.82,5.94,126200,{"date":1728,"open":1682,"high":1729,"low":1481,"close":695,"change":430,"percent_change":70,"volume":1730,"transactions":9,"vwap":695},"2025-10-08",13.93,56500,{"date":1732,"open":694,"high":694,"low":1481,"close":624,"change":1733,"percent_change":1307,"volume":1734,"transactions":9,"vwap":624},"2025-10-07",-0.41,24500,{"date":1736,"open":1649,"high":1737,"low":1525,"close":1716,"change":1036,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1716},"2025-10-06",14.32,2.75,62100,{"date":1741,"open":696,"high":1742,"low":729,"close":729,"change":439,"percent_change":1565,"volume":1743,"transactions":9,"vwap":729},"2025-10-03",14.21,141700,{"date":1745,"open":652,"high":652,"low":1500,"close":1658,"change":120,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1658},"2025-10-02",-0.85,20500,{"date":1749,"open":714,"high":677,"low":1750,"close":1694,"change":1717,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1694},"2025-10-01",13.86,-2.9,31700,{"date":1754,"open":1755,"high":895,"low":1755,"close":895,"change":1176,"percent_change":1406,"volume":1756,"transactions":9,"vwap":895},"2025-09-30",14.06,37000,{"date":1758,"open":910,"high":910,"low":1643,"close":676,"change":1053,"percent_change":1759,"volume":1760,"transactions":9,"vwap":676},"2025-09-29",-2.16,53500,{"date":1762,"open":688,"high":1763,"low":688,"close":666,"change":536,"percent_change":1764,"volume":1765,"transactions":9,"vwap":666},"2025-09-26",14.59,1.34,33900,{"date":1767,"open":909,"high":889,"low":1768,"close":660,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":660},"2025-09-25",14.03,-0.81,-5.41,42300,{"date":1773,"open":911,"high":1774,"low":911,"close":1775,"change":282,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-24",15.15,14.97,1.98,53100,{"date":1779,"open":887,"high":1775,"low":1780,"close":715,"change":903,"percent_change":1781,"volume":1782,"transactions":9,"vwap":715},"2025-09-23",14.38,0.75,72200,{"date":1784,"open":1763,"high":1763,"low":1785,"close":887,"change":281,"percent_change":549,"volume":1786,"transactions":9,"vwap":887},"2025-09-22",14.31,44400,{"date":1788,"open":901,"high":911,"low":1742,"close":1789,"change":778,"percent_change":1162,"volume":1790,"transactions":9,"vwap":1789},"2025-09-19",14.54,81200,{"date":1792,"open":1793,"high":901,"low":1694,"close":1780,"change":1058,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1780},"2025-09-18",14.22,2.2,52700,{"date":1797,"open":675,"high":675,"low":738,"close":1694,"change":1798,"percent_change":1320,"volume":1760,"transactions":9,"vwap":1694},"2025-09-17",-0.57,{"date":1800,"open":660,"high":1714,"low":701,"close":881,"change":836,"percent_change":1801,"volume":1802,"transactions":9,"vwap":881},"2025-09-16",3.39,59600,{"date":1804,"open":1805,"high":1805,"low":668,"close":660,"change":793,"percent_change":1169,"volume":1806,"transactions":9,"vwap":660},"2025-09-15",14.63,45800,{"date":1808,"open":841,"high":675,"low":1709,"close":1763,"change":589,"percent_change":1809,"volume":1528,"transactions":9,"vwap":1763},"2025-09-12",1.53,{"date":1811,"open":644,"high":715,"low":1649,"close":724,"change":1492,"percent_change":1812,"volume":1813,"transactions":9,"vwap":724},"2025-09-11",3.75,96400,{"date":1815,"open":701,"high":701,"low":1816,"close":1682,"change":216,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1682},"2025-09-10",13.68,-1.07,22600,{"date":1820,"open":661,"high":714,"low":633,"close":701,"change":161,"percent_change":1821,"volume":1822,"transactions":9,"vwap":701},"2025-09-09",-1.75,52900,{"date":1824,"open":1532,"high":1825,"low":1478,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-08",14.33,14.25,0.53,3.86,86600,{"date":1831,"open":1655,"high":1682,"low":775,"close":1532,"change":1832,"percent_change":1833,"volume":649,"transactions":9,"vwap":1532},"2025-09-05",0.37,2.77,{"date":1835,"open":806,"high":626,"low":828,"close":625,"change":831,"percent_change":1836,"volume":1837,"transactions":9,"vwap":625},"2025-09-04",-0.6,24000,{"date":1839,"open":576,"high":746,"low":783,"close":746,"change":494,"percent_change":1840,"volume":1841,"transactions":9,"vwap":746},"2025-09-03",2.05,59000,{"date":1843,"open":564,"high":626,"low":577,"close":596,"change":800,"percent_change":1250,"volume":1844,"transactions":9,"vwap":596},"2025-09-02",40100,{"date":1846,"open":1847,"high":744,"low":1848,"close":1478,"change":1262,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1478},"2025-08-29",13.34,13.11,-0.68,30200,{"date":1852,"open":1478,"high":597,"low":785,"close":1515,"change":1085,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1515},"2025-08-28",1.37,33600,{"date":1856,"open":575,"high":625,"low":1557,"close":1557,"change":410,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1557},"2025-08-27",-1.43,29000,{"date":1860,"open":1469,"high":623,"low":645,"close":1861,"change":70,"percent_change":1827,"volume":1862,"transactions":9,"vwap":1861},"2025-08-26",13.33,22500,{"date":1864,"open":1491,"high":1066,"low":606,"close":1469,"change":115,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1469},"2025-08-25",-2.36,90600,{"date":1868,"open":1062,"high":1531,"low":1553,"close":1604,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1604},"2025-08-22",0.68,5.27,131800,{"date":1873,"open":566,"high":1052,"low":1097,"close":799,"change":536,"percent_change":1086,"volume":1874,"transactions":9,"vwap":799},"2025-08-21",29600,{"date":1876,"open":605,"high":605,"low":1577,"close":1877,"change":568,"percent_change":569,"volume":1878,"transactions":9,"vwap":1877},"2025-08-20",12.71,39900,{"date":1880,"open":835,"high":625,"low":777,"close":1062,"change":831,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1062},"2025-08-19",-0.61,72400,{"date":1884,"open":605,"high":1490,"low":1510,"close":774,"change":357,"percent_change":1885,"volume":1886,"transactions":9,"vwap":774},"2025-08-18",1.08,116300,{"date":1888,"open":807,"high":1452,"low":1114,"close":1452,"change":549,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1452},"2025-08-15",1.64,51600,{"date":1892,"open":805,"high":1470,"low":814,"close":814,"change":968,"percent_change":1893,"volume":1894,"transactions":9,"vwap":814},"2025-08-14",-2.51,106200,{"date":1896,"open":653,"high":653,"low":605,"close":805,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":805},"2025-08-13",-0.52,-3.81,190200,{"date":1901,"open":830,"high":1654,"low":1877,"close":1654,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1654},"2025-08-12",0.79,6.14,49600,{"date":1906,"open":645,"high":576,"low":753,"close":1067,"change":232,"percent_change":71,"volume":1907,"transactions":9,"vwap":1067},"2025-08-11",101500,{"date":1909,"open":1561,"high":798,"low":1910,"close":814,"change":232,"percent_change":71,"volume":1598,"transactions":9,"vwap":814},"2025-08-08",12.35,{"date":1912,"open":575,"high":775,"low":1913,"close":812,"change":755,"percent_change":1914,"volume":1493,"transactions":9,"vwap":812},"2025-08-07",12.73,-3.56,{"date":1916,"open":1480,"high":731,"low":782,"close":1505,"change":683,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1505},"2025-08-06",0.3,11400,{"date":1920,"open":1861,"high":1491,"low":768,"close":606,"change":387,"percent_change":100,"volume":1921,"transactions":9,"vwap":606},"2025-08-05",25700,{"date":1923,"open":1057,"high":1649,"low":607,"close":1505,"change":195,"percent_change":1924,"volume":1574,"transactions":9,"vwap":1505},"2025-08-04",0.92,{"date":1926,"open":597,"high":1538,"low":1136,"close":790,"change":755,"percent_change":1927,"volume":1928,"transactions":9,"vwap":790},"2025-08-01",-3.47,74200,{"date":1930,"open":668,"high":1826,"low":1671,"close":1931,"change":968,"percent_change":1144,"volume":1932,"transactions":9,"vwap":1931},"2025-07-31",13.56,47600,{"date":1934,"open":668,"high":652,"low":1532,"close":646,"change":439,"percent_change":1565,"volume":1935,"transactions":9,"vwap":646},"2025-07-30",105000,{"date":1937,"open":857,"high":1805,"low":1682,"close":668,"change":655,"percent_change":1938,"volume":1939,"transactions":9,"vwap":668},"2025-07-29",-3.11,68600,{"date":1941,"open":911,"high":1942,"low":730,"close":901,"change":1197,"percent_change":44,"volume":1943,"transactions":9,"vwap":901},"2025-07-28",14.58,39400,{"date":1945,"open":721,"high":841,"low":1500,"close":841,"change":1946,"percent_change":739,"volume":1947,"transactions":9,"vwap":841},"2025-07-25",0.46,100000,{"date":1949,"open":1737,"high":1737,"low":1950,"close":676,"change":100,"percent_change":637,"volume":1951,"transactions":9,"vwap":676},"2025-07-24",13.83,36000,{"date":1953,"open":1547,"high":841,"low":744,"close":929,"change":836,"percent_change":1954,"volume":1955,"transactions":9,"vwap":929},"2025-07-23",3.46,192700,{"date":1957,"open":1537,"high":1780,"low":1531,"close":1750,"change":195,"percent_change":1958,"volume":1907,"transactions":9,"vwap":1750},"2025-07-22",0.87,{"date":1960,"open":716,"high":849,"low":1464,"close":1537,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1537},"2025-07-21",-0.76,-5.24,72800,{"date":1965,"open":1062,"high":841,"low":799,"close":841,"change":689,"percent_change":1240,"volume":1966,"transactions":9,"vwap":841},"2025-07-18",163100,{"date":1968,"open":835,"high":744,"low":1440,"close":1442,"change":439,"percent_change":349,"volume":1969,"transactions":9,"vwap":1442},"2025-07-17",111700,{"date":1971,"open":566,"high":774,"low":1414,"close":774,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":774},"2025-07-16",0.55,4.37,71300,{"date":1976,"open":605,"high":775,"low":1096,"close":1109,"change":161,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1109},"2025-07-15",-1.95,66700,{"date":1980,"open":1561,"high":1436,"low":27,"close":1107,"change":431,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1107},"2025-07-14",0.78,82500,{"date":1984,"open":774,"high":596,"low":1577,"close":1561,"change":1338,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1561},"2025-07-11",-2.82,26800,{"date":1988,"open":1515,"high":625,"low":578,"close":835,"change":410,"percent_change":1857,"volume":1989,"transactions":9,"vwap":835},"2025-07-10",12600,{"date":1991,"open":806,"high":1992,"low":805,"close":1057,"change":683,"percent_change":1917,"volume":1993,"transactions":9,"vwap":1057},"2025-07-09",13.47,53800,{"date":1995,"open":737,"high":1538,"low":1469,"close":1349,"change":115,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1349},"2025-07-08",-2.35,10400,{"date":1999,"open":1649,"high":633,"low":1496,"close":1481,"change":579,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1481},"2025-07-07",-1.24,32600,{"date":2003,"open":1816,"high":1672,"low":1604,"close":1500,"change":1085,"percent_change":808,"volume":2004,"transactions":9,"vwap":1500},"2025-07-03",33300,{"date":2006,"open":1677,"high":695,"low":806,"close":1604,"change":486,"percent_change":896,"volume":2007,"transactions":9,"vwap":1604},"2025-07-02",78300,{"date":2009,"open":635,"high":644,"low":597,"close":1537,"change":1078,"percent_change":1236,"volume":2010,"transactions":9,"vwap":1537},"2025-07-01",73300,{"date":2012,"open":643,"high":737,"low":799,"close":1481,"change":357,"percent_change":1119,"volume":2013,"transactions":9,"vwap":1481},"2025-06-30",299900,{"date":2015,"open":1655,"high":624,"low":605,"close":643,"change":818,"percent_change":1832,"volume":2016,"transactions":9,"vwap":643},"2025-06-27",88900,{"date":2018,"open":774,"high":1525,"low":752,"close":806,"change":1917,"percent_change":2019,"volume":2020,"transactions":9,"vwap":806},"2025-06-26",2.29,139000,{"date":2022,"open":578,"high":597,"low":1096,"close":1436,"change":387,"percent_change":100,"volume":2023,"transactions":9,"vwap":1436},"2025-06-25",219500,{"date":2025,"open":761,"high":1349,"low":2026,"close":1557,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1557},"2025-06-24",12.29,0.84,6.83,76600,{"date":2031,"open":2032,"high":1097,"low":1287,"close":27,"change":954,"percent_change":2033,"volume":2034,"transactions":9,"vwap":27},"2025-06-23",11.8,3.45,58300,{"date":2036,"open":785,"high":615,"low":1274,"close":2037,"change":1270,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-20",11.89,-6.75,61700,{"date":2041,"open":753,"high":1442,"low":1077,"close":1561,"change":318,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1561},"2025-06-18",1.92,25100,{"date":2045,"open":1410,"high":1077,"low":1128,"close":1114,"change":1085,"percent_change":2046,"volume":1986,"transactions":9,"vwap":1114},"2025-06-17",1.46,{"date":2048,"open":1123,"high":823,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1120,"transactions":9,"vwap":2050},"2025-06-16",12.03,12.33,0.26,2.15,{"date":2054,"open":1414,"high":1414,"low":1148,"close":1092,"change":801,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1092},"2025-06-13",-4.28,35500,{"date":2058,"open":1107,"high":1107,"low":1581,"close":1577,"change":395,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1577},"2025-06-12",-1.56,18400,{"date":2062,"open":835,"high":835,"low":1913,"close":1510,"change":1198,"percent_change":2063,"volume":1665,"transactions":9,"vwap":1510},"2025-06-11",-2.06,{"date":2065,"open":1436,"high":774,"low":1440,"close":578,"change":831,"percent_change":1881,"volume":2066,"transactions":9,"vwap":578},"2025-06-10",46500,{"date":2068,"open":775,"high":1057,"low":1419,"close":596,"change":430,"percent_change":703,"volume":2069,"transactions":9,"vwap":596},"2025-06-09",27100,{"date":2071,"open":774,"high":625,"low":1564,"close":774,"change":831,"percent_change":1836,"volume":2072,"transactions":9,"vwap":774},"2025-06-06",51000,{"date":2074,"open":1440,"high":575,"low":1389,"close":1478,"change":2051,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1478},"2025-06-05",2,42000,{"date":2078,"open":575,"high":575,"low":615,"close":798,"change":2079,"percent_change":940,"volume":2080,"transactions":9,"vwap":798},"2025-06-04",-0.39,23800,{"date":2082,"open":605,"high":1464,"low":798,"close":1470,"change":647,"percent_change":495,"volume":2083,"transactions":9,"vwap":1470},"2025-06-03",28100,{"date":2085,"open":645,"high":1469,"low":798,"close":1452,"change":388,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1452},"2025-06-02",-2.98,46600,{"date":2089,"open":806,"high":587,"low":605,"close":1496,"change":818,"percent_change":1832,"volume":1986,"transactions":9,"vwap":1496},"2025-05-30",{"date":2091,"open":643,"high":1671,"low":828,"close":1470,"change":800,"percent_change":1897,"volume":2092,"transactions":9,"vwap":1470},"2025-05-29",64600,{"date":2094,"open":599,"high":746,"low":1067,"close":746,"change":494,"percent_change":1840,"volume":1507,"transactions":9,"vwap":746},"2025-05-28",{"date":2096,"open":1107,"high":744,"low":759,"close":596,"change":1405,"percent_change":2097,"volume":2098,"transactions":9,"vwap":596},"2025-05-27",3.13,56000,{"date":2100,"open":814,"high":1419,"low":759,"close":785,"change":1428,"percent_change":1212,"volume":2101,"transactions":9,"vwap":785},"2025-05-23",23500,{"date":2103,"open":1478,"high":1497,"low":1553,"close":564,"change":670,"percent_change":2104,"volume":1251,"transactions":9,"vwap":564},"2025-05-22",-1.97,{"date":2106,"open":1496,"high":623,"low":578,"close":1441,"change":529,"percent_change":288,"volume":2107,"transactions":9,"vwap":1441},"2025-05-21",50400,{"date":2109,"open":835,"high":1816,"low":1052,"close":587,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":587},"2025-05-20",0.36,2.74,70700,{"date":2114,"open":759,"high":1349,"low":759,"close":835,"change":216,"percent_change":2115,"volume":2116,"transactions":9,"vwap":835},"2025-05-19",-1.13,73000,{"date":2118,"open":1052,"high":626,"low":1389,"close":1349,"change":522,"percent_change":1809,"volume":1433,"transactions":9,"vwap":1349},"2025-05-16",{"date":2120,"open":1378,"high":806,"low":813,"close":1062,"change":1717,"percent_change":1938,"volume":2121,"transactions":9,"vwap":1062},"2025-05-15",113700,{"date":2123,"open":1716,"high":715,"low":645,"close":744,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":744},"2025-05-14",0.64,4.98,294100,{"date":2128,"open":1581,"high":1107,"low":1326,"close":1107,"change":71,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1107},"2025-05-13",3.8,52500,{"date":2132,"open":799,"high":799,"low":1410,"close":1113,"change":264,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1113},"2025-05-12",-1.82,31100,{"date":2136,"open":767,"high":566,"low":1910,"close":1577,"change":19,"percent_change":1270,"volume":2137,"transactions":9,"vwap":1577},"2025-05-09",11700,{"date":2139,"open":2140,"high":814,"low":1134,"close":567,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":567},"2025-05-08",12.15,0.67,5.56,67500,{"date":2145,"open":1324,"high":1096,"low":1325,"close":1084,"change":187,"percent_change":187,"volume":2146,"transactions":9,"vwap":1084},"2025-05-07",52200,{"date":2148,"open":2032,"high":1092,"low":1260,"close":1084,"change":1137,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1084},"2025-05-06",2.12,15500,{"date":2152,"open":1363,"high":2140,"low":2032,"close":2032,"change":579,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2032},"2025-05-05",-1.42,34700,{"date":2156,"open":1084,"high":1324,"low":2157,"close":2158,"change":430,"percent_change":703,"volume":2159,"transactions":9,"vwap":2158},"2025-05-02",11.62,11.97,68700,{"date":2161,"open":784,"high":1910,"low":2162,"close":1091,"change":1262,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1091},"2025-05-01",11.82,-0.75,17600,{"date":2166,"open":2167,"high":1134,"low":1195,"close":1084,"change":1424,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1084},"2025-04-30",11.08,5.42,51100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1173,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1173},"2025-04-29",10.85,11.55,10.76,0.43,3.91,65600,{"date":2179,"open":2180,"high":842,"low":2180,"close":842,"change":522,"percent_change":2181,"volume":2182,"transactions":9,"vwap":842},"2025-04-28",10.77,1.85,17900,{"date":179,"open":2184,"high":1302,"low":271,"close":1202,"change":37,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1202},11.02,-2,41400]