[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLGT":3,"homepage-market-summary":30,"stock-historical-RLGT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RLGT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Radiant Logistics, Inc.","NYSE American",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Radiant Logistics Inc operates as a third-party logistics company, providing multi-modal transportation and logistics services to customers based in the United States and Canada. The company offers domestic and international air and ocean freight forwarding services and freight brokerage services, including truckload services, less-than-truckload (LTL) services, and intermodal services. It has two geographic operating segments: the United States and Canada. Maximum revenue is generated in the United States.","1,107","Renton, WA",false,{"close":16,"open":17,"high":18,"low":17,"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},9.43,9.23,9.44,9.35,0.08,0.86,145916.552628,2890,9.368,10.2,5.86,171457.46259288094,82.3,5014,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.71,172775,63062980.573406,61.47,"2025-04-28",[185,186,196,207,217,225,236,247,258,268,277,286,294,305,315,323,332,343,353,362,373,383,393,401,409,419,428,438,445,455,463,470,477,485,492,500,506,514,520,526,534,542,549,556,562,570,577,583,590,598,604,611,618,625,632,639,648,656,665,672,679,682,687,692,695,701,706,712,719,724,730,735,741,745,749,757,762,768,772,777,783,787,792,797,802,806,810,813,817,823,828,832,837,840,843,848,851,855,859,864,867,871,874,879,884,891,895,899,905,914,919,923,927,932,936,939,942,946,949,952,956,960,967,974,979,984,990,996,1002,1010,1016,1023,1029,1037,1044,1052,1058,1063,1067,1073,1080,1085,1090,1096,1100,1104,1110,1114,1120,1126,1132,1139,1146,1153,1161,1167,1173,1177,1181,1186,1189,1196,1202,1207,1211,1216,1220,1225,1230,1236,1238,1242,1247,1252,1258,1265,1273,1278,1285,1292,1297,1302,1311,1316,1319,1325,1328,1332,1335,1339,1344,1350,1355,1359,1364,1370,1375,1378,1383,1385,1390,1394,1398,1401,1404,1407,1410,1413,1416,1421,1425,1429,1434,1439,1443,1448,1453,1459,1466,1474,1478,1482,1488,1492,1496,1502,1507,1510,1516,1521,1524,1531,1536,1540,1544,1548,1552,1555,1559,1562,1566,1571,1575,1578,1581,1584,1587,1591,1595,1598,1602,1606,1610,1613,1615,1619,1624,1628,1631,1636,1639,1643,1645,1648,1651,1655,1659,1662,1668,1673,1676,1679,1683,1688,1692,1695,1699,1702,1705,1708,1711,1715,1718,1721,1724,1728,1731,1733,1736,1739,1743,1747,1752,1755,1758,1761,1765,1770,1773,1777,1782,1786,1789,1792,1795,1798,1801,1804,1808,1812,1815,1818,1820,1824,1826,1828,1831,1834,1838,1841,1845,1848,1852,1856,1860,1864,1866,1870,1873,1876,1879,1883,1886,1889,1893,1897,1900,1903,1906,1909,1913,1916,1920,1923,1926,1929,1933,1937,1940,1943,1946,1949,1952,1956,1960,1964,1967,1971,1974,1977,1979,1983,1986,1991,1994],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",9.2,9.36,9.19,0.04,0.43,106762.623843,2293,9.3128,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",9.34,9.55,9.15,9.31,0.06,0.65,176267.757377,2895,9.3072,{"date":208,"open":209,"high":18,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",9.39,9.2015,9.25,-0.11,-1.18,156375.570267,3132,9.291,{"date":218,"open":219,"high":189,"low":219,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",9.06,0.35,3.88,159287.574259,3228,9.2745,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",8.72,9.02,8.62,9.01,0.32,3.68,163307.200033,3036,8.8853,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",8.79,8.85,8.645,8.69,-0.09,-1.03,169695.840382,2591,8.7224,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",8.75,8.82,8.67,8.78,0.03,0.34,135376.010042,2439,8.7651,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",8.54,8.775,8.485,0.17,1.98,181496.919268,2935,8.6732,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":253,"percent_change":220,"volume":274,"transactions":275,"vwap":276},"2026-09-25",8.59,8.699,8.55,8.58,149107.154339,2758,8.6174,{"date":278,"open":279,"high":241,"low":280,"close":272,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",8.66,8.52,-0.12,-1.38,157389.797886,3031,8.5728,{"date":287,"open":251,"high":288,"low":289,"close":251,"change":173,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",8.77,8.535,-0.34,255174.139192,4683,8.6604,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",8.61,8.8,8.6,8.7,0.14,1.64,229111.284068,3846,8.7142,{"date":306,"open":307,"high":238,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",8.73,8.44,8.56,-0.16,-1.83,309118.498796,5032,8.5415,{"date":316,"open":239,"high":317,"low":229,"close":227,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",8.86,-0.17,-1.91,466833.035273,4377,8.7259,{"date":324,"open":211,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",9.33,8.89,-0.21,-2.31,335360.025043,5687,9.0447,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",9.84,9.8789,9,9.1,-0.71,-7.24,771923.877607,10184,9.2432,{"date":344,"open":345,"high":25,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",9.45,9.16,9.81,1.6,19.49,3147744.320402,28131,9.7235,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":20,"percent_change":359,"volume":360,"transactions":361,"vwap":249},"2026-09-14",8.09,8.395,8.06,8.21,0.98,503759.266113,6493,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",8.26,8.35,8.11,8.13,-0.08,-0.97,123257.610433,2687,8.1541,{"date":374,"open":375,"high":376,"low":377,"close":358,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",8.22,8.2949,8.14,-0.07,-0.85,107872.5913,2688,8.2028,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":67,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",8.3,8.38,8.27,8.28,-0.6,81430.643871,2806,8.2941,{"date":394,"open":395,"high":396,"low":385,"close":397,"change":212,"percent_change":66,"volume":398,"transactions":399,"vwap":400},"2026-09-08",8.36,8.43,8.33,119722.9739,1945,8.3595,{"date":402,"open":395,"high":403,"low":404,"close":308,"change":253,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",8.515,8.32,0.36,137603.2355,2558,8.4326,{"date":410,"open":385,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",8.46,8.045,8.41,0.23,2.81,210723.235795,3710,8.3059,{"date":420,"open":388,"high":421,"low":422,"close":423,"change":212,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",8.335,8.16,8.18,-1.33,243449.349266,4436,8.2455,{"date":429,"open":430,"high":272,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",8.5,8.19,8.29,-0.25,-2.93,183228.2419,3530,8.3524,{"date":439,"open":249,"high":326,"low":403,"close":260,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",-0.18,-2.06,192703.139362,3011,8.6125,{"date":446,"open":447,"high":448,"low":449,"close":227,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",8.68,8.8253,8.63,0.01,0.11,94034.608438,2275,8.6948,{"date":456,"open":270,"high":457,"low":260,"close":458,"change":459,"percent_change":122,"volume":460,"transactions":461,"vwap":462},"2026-08-27",9.0499,8.71,0.18,234200.398974,4510,8.7164,{"date":464,"open":270,"high":270,"low":396,"close":465,"change":368,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",8.53,-0.93,93653.62896,3033,8.5221,{"date":471,"open":308,"high":229,"low":472,"close":296,"change":459,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",8.42,2.14,93803.1754,2063,8.5539,{"date":478,"open":472,"high":479,"low":480,"close":396,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",8.475,8.34,0,115503.468889,2746,8.412,{"date":486,"open":241,"high":288,"low":472,"close":396,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",-0.22,-2.54,79787.336206,1435,8.4923,{"date":493,"open":241,"high":297,"low":465,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",8.65,-0.13,-1.48,90453.269381,2019,8.7011,{"date":501,"open":252,"high":326,"low":307,"close":252,"change":168,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",1.39,141170.05285,3539,8.8075,{"date":507,"open":494,"high":227,"low":508,"close":279,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",8.57,-0.02,-0.23,94847.846382,2321,8.6633,{"date":515,"open":241,"high":516,"low":449,"close":447,"change":173,"percent_change":290,"volume":517,"transactions":518,"vwap":519},"2026-08-17",8.725,88976.666202,3048,8.6792,{"date":521,"open":251,"high":522,"low":309,"close":458,"change":253,"percent_change":220,"volume":523,"transactions":524,"vwap":525},"2026-08-14",8.845,75624.362487,2406,8.7208,{"date":527,"open":528,"high":307,"low":528,"close":447,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",8.51,0.13,1.52,76614.471047,2243,8.6869,{"date":535,"open":413,"high":309,"low":536,"close":272,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",8.4,0.21,2.52,94854.078832,2572,8.5007,{"date":543,"open":404,"high":395,"low":375,"close":480,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",0.02,0.24,123668.4598,2778,8.3024,{"date":550,"open":396,"high":551,"low":404,"close":404,"change":281,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",8.47,-1.42,86164.40456,2092,8.3553,{"date":557,"open":308,"high":465,"low":558,"close":308,"change":450,"percent_change":168,"volume":559,"transactions":560,"vwap":561},"2026-08-07",8.3364,91675.31134,2750,8.4557,{"date":563,"open":536,"high":564,"low":404,"close":396,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",8.48,0.07,0.84,111695.130464,2854,8.4286,{"date":571,"open":280,"high":280,"low":572,"close":395,"change":310,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",8.2321,-1.88,132142.354892,2927,8.3391,{"date":578,"open":472,"high":273,"low":413,"close":280,"change":168,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",1.43,116220.70134,3569,8.5032,{"date":584,"open":387,"high":396,"low":431,"close":536,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.16,1.94,125498.266479,3344,8.3218,{"date":591,"open":592,"high":593,"low":431,"close":594,"change":67,"percent_change":389,"volume":595,"transactions":596,"vwap":597},"2026-07-31",8.23,8.39,8.24,120514.611653,3133,8.2878,{"date":599,"open":465,"high":309,"low":600,"close":432,"change":433,"percent_change":434,"volume":601,"transactions":602,"vwap":603},"2026-07-30",8.2,146866.396491,2759,8.2931,{"date":605,"open":238,"high":606,"low":465,"close":260,"change":510,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",8.8222,-2.62,75282.43615,1738,8.5777,{"date":612,"open":613,"high":613,"low":299,"close":288,"change":242,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",8.9,-1.02,96917.379903,2421,8.7778,{"date":619,"open":620,"high":337,"low":621,"close":317,"change":509,"percent_change":510,"volume":622,"transactions":623,"vwap":624},"2026-07-27",8.97,8.81,93255.55808,2352,8.8806,{"date":626,"open":326,"high":336,"low":307,"close":627,"change":191,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",8.88,0.45,91419.070777,2197,8.8861,{"date":633,"open":219,"high":219,"low":297,"close":634,"change":487,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",8.84,-2.43,123930.837358,2634,8.8719,{"date":640,"open":641,"high":642,"low":643,"close":219,"change":644,"percent_change":212,"volume":645,"transactions":646,"vwap":647},"2026-07-22",9.04,9.11,8.9699,-0.01,120387.041673,3499,9.0376,{"date":649,"open":627,"high":642,"low":458,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",9.07,0.22,2.49,144266.071163,2745,8.9689,{"date":657,"open":658,"high":658,"low":659,"close":239,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",9.18,8.83,-0.36,-3.91,172254.70909,3588,8.9331,{"date":666,"open":18,"high":667,"low":658,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-17",9.47,9.21,-0.29,-3.05,100300,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":263,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-16",9.37,9.58,9.5,1.82,141600,{"date":680,"open":198,"high":667,"low":211,"close":325,"change":544,"percent_change":537,"volume":681,"transactions":9,"vwap":325},"2026-07-15",81200,{"date":683,"open":345,"high":684,"low":211,"close":201,"change":173,"percent_change":685,"volume":686,"transactions":9,"vwap":201},"2026-07-14",9.59,-0.32,80600,{"date":688,"open":345,"high":689,"low":325,"close":198,"change":67,"percent_change":690,"volume":691,"transactions":9,"vwap":198},"2026-07-13",9.51,-0.53,124600,{"date":693,"open":209,"high":667,"low":201,"close":209,"change":173,"percent_change":685,"volume":694,"transactions":9,"vwap":209},"2026-07-10",103200,{"date":696,"open":676,"high":697,"low":698,"close":699,"change":173,"percent_change":685,"volume":700,"transactions":9,"vwap":699},"2026-07-09",9.54,9.4,9.42,121900,{"date":702,"open":667,"high":689,"low":703,"close":345,"change":704,"percent_change":158,"volume":705,"transactions":9,"vwap":345},"2026-07-08",9.32,-0.04,162900,{"date":707,"open":708,"high":709,"low":198,"close":710,"change":281,"percent_change":60,"volume":711,"transactions":9,"vwap":710},"2026-07-07",9.62,9.66,9.49,191200,{"date":713,"open":714,"high":709,"low":715,"close":716,"change":168,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",9.53,9.52,9.61,1.26,132300,{"date":720,"open":721,"high":722,"low":18,"close":710,"change":173,"percent_change":685,"volume":723,"transactions":9,"vwap":710},"2026-07-02",9.57,9.68,72700,{"date":725,"open":710,"high":726,"low":727,"close":715,"change":202,"percent_change":728,"volume":729,"transactions":9,"vwap":715},"2026-07-01",9.6,9.41,0.63,133000,{"date":731,"open":16,"high":732,"low":190,"close":732,"change":20,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-30",9.46,0.85,155800,{"date":736,"open":737,"high":699,"low":211,"close":738,"change":202,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-29",9.3,9.38,0.64,145700,{"date":742,"open":658,"high":189,"low":337,"close":703,"change":585,"percent_change":743,"volume":744,"transactions":9,"vwap":703},"2026-06-26",1.75,712500,{"date":746,"open":337,"high":727,"low":650,"close":346,"change":565,"percent_change":747,"volume":748,"transactions":9,"vwap":346},"2026-06-25",0.77,161700,{"date":750,"open":751,"high":200,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",9.08,8.94,9.09,0.05,0.55,124800,{"date":758,"open":759,"high":658,"low":759,"close":641,"change":67,"percent_change":760,"volume":761,"transactions":9,"vwap":641},"2026-06-23",8.96,-0.55,113100,{"date":763,"open":764,"high":765,"low":764,"close":753,"change":168,"percent_change":766,"volume":767,"transactions":9,"vwap":753},"2026-06-22",8.95,9.22,1.34,123100,{"date":769,"open":250,"high":658,"low":288,"close":620,"change":651,"percent_change":770,"volume":771,"transactions":9,"vwap":620},"2026-06-18",2.51,266300,{"date":773,"open":642,"high":774,"low":447,"close":249,"change":685,"percent_change":775,"volume":776,"transactions":9,"vwap":249},"2026-06-17",9.12,-3.53,159100,{"date":778,"open":779,"high":780,"low":781,"close":650,"change":67,"percent_change":760,"volume":782,"transactions":9,"vwap":650},"2026-06-16",9.14,9.28,9.05,125300,{"date":784,"open":19,"high":19,"low":751,"close":774,"change":368,"percent_change":785,"volume":786,"transactions":9,"vwap":774},"2026-06-15",-0.87,117800,{"date":788,"open":779,"high":789,"low":774,"close":188,"change":52,"percent_change":790,"volume":791,"transactions":9,"vwap":188},"2026-06-12",9.24,1.1,94600,{"date":793,"open":794,"high":658,"low":794,"close":337,"change":651,"percent_change":795,"volume":796,"transactions":9,"vwap":337},"2026-06-11",8.87,2.48,99400,{"date":798,"open":200,"high":200,"low":794,"close":627,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":627},"2026-06-10",-0.28,-3.06,151800,{"date":803,"open":658,"high":345,"low":627,"close":346,"change":585,"percent_change":804,"volume":805,"transactions":9,"vwap":346},"2026-06-09",1.78,213400,{"date":807,"open":249,"high":642,"low":494,"close":336,"change":192,"percent_change":808,"volume":809,"transactions":9,"vwap":336},"2026-06-08",5.02,321600,{"date":811,"open":508,"high":288,"low":309,"close":508,"change":481,"percent_change":481,"volume":812,"transactions":9,"vwap":508},"2026-06-05",113000,{"date":814,"open":280,"high":494,"low":308,"close":508,"change":168,"percent_change":815,"volume":816,"transactions":9,"vwap":508},"2026-06-04",1.42,76700,{"date":818,"open":309,"high":229,"low":396,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",8.45,-0.15,-1.74,143600,{"date":824,"open":430,"high":825,"low":396,"close":298,"change":754,"percent_change":826,"volume":827,"transactions":9,"vwap":298},"2026-06-02",8.64,0.58,75900,{"date":829,"open":308,"high":241,"low":593,"close":272,"change":202,"percent_change":830,"volume":831,"transactions":9,"vwap":272},"2026-06-01",0.71,282600,{"date":833,"open":480,"high":260,"low":404,"close":834,"change":20,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-29",8.49,0.95,209900,{"date":838,"open":472,"high":551,"low":404,"close":413,"change":509,"percent_change":839,"volume":729,"transactions":9,"vwap":413},"2026-05-28",-0.24,{"date":841,"open":465,"high":296,"low":472,"close":396,"change":481,"percent_change":481,"volume":842,"transactions":9,"vwap":396},"2026-05-27",230500,{"date":844,"open":593,"high":430,"low":365,"close":396,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":396},"2026-05-26",0.09,1.08,96000,{"date":849,"open":386,"high":386,"low":594,"close":480,"change":644,"percent_change":281,"volume":850,"transactions":9,"vwap":480},"2026-05-22",91800,{"date":852,"open":395,"high":472,"low":592,"close":365,"change":853,"percent_change":213,"volume":854,"transactions":9,"vwap":365},"2026-05-21",-0.1,91400,{"date":856,"open":432,"high":528,"low":358,"close":819,"change":459,"percent_change":857,"volume":858,"transactions":9,"vwap":819},"2026-05-20",2.18,106200,{"date":860,"open":861,"high":480,"low":862,"close":387,"change":253,"percent_change":405,"volume":863,"transactions":9,"vwap":387},"2026-05-19",8.15,8.02,80200,{"date":865,"open":395,"high":413,"low":358,"close":594,"change":67,"percent_change":389,"volume":866,"transactions":9,"vwap":594},"2026-05-18",91700,{"date":868,"open":366,"high":411,"low":357,"close":432,"change":20,"percent_change":869,"volume":870,"transactions":9,"vwap":432},"2026-05-15",0.97,116100,{"date":872,"open":593,"high":411,"low":366,"close":358,"change":310,"percent_change":319,"volume":873,"transactions":9,"vwap":358},"2026-05-14",241000,{"date":875,"open":508,"high":449,"low":387,"close":876,"change":669,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-13",8.37,-3.35,222500,{"date":880,"open":834,"high":307,"low":881,"close":279,"change":747,"percent_change":882,"volume":883,"transactions":9,"vwap":279},"2026-05-12",8.17,9.76,324400,{"date":885,"open":594,"high":480,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-11",7.87,7.89,-0.38,-4.59,398900,{"date":892,"open":395,"high":819,"low":375,"close":387,"change":704,"percent_change":893,"volume":894,"transactions":9,"vwap":387},"2026-05-08",-0.48,105200,{"date":896,"open":385,"high":472,"low":422,"close":897,"change":20,"percent_change":869,"volume":898,"transactions":9,"vwap":897},"2026-05-07",8.31,149700,{"date":900,"open":901,"high":397,"low":862,"close":592,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":592},"2026-05-06",8.08,0.29,3.65,147100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-05",7.73,7.98,7.66,7.94,0.3,3.93,98300,{"date":915,"open":432,"high":365,"low":916,"close":916,"change":338,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-04",7.64,-8.5,264300,{"date":920,"open":386,"high":308,"low":600,"close":365,"change":921,"percent_change":338,"volume":922,"transactions":9,"vwap":365},"2026-05-01",-0.06,141100,{"date":924,"open":413,"high":430,"low":385,"close":413,"change":191,"percent_change":925,"volume":926,"transactions":9,"vwap":413},"2026-04-30",0.48,179400,{"date":928,"open":260,"high":229,"low":365,"close":876,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":876},"2026-04-29",-0.2,-2.33,122000,{"date":933,"open":413,"high":449,"low":365,"close":508,"change":300,"percent_change":934,"volume":935,"transactions":9,"vwap":508},"2026-04-28",1.66,121100,{"date":937,"open":308,"high":272,"low":386,"close":396,"change":450,"percent_change":168,"volume":938,"transactions":9,"vwap":396},"2026-04-27",116000,{"date":940,"open":819,"high":251,"low":397,"close":472,"change":644,"percent_change":281,"volume":941,"transactions":9,"vwap":472},"2026-04-24",155400,{"date":943,"open":594,"high":564,"low":594,"close":396,"change":651,"percent_change":944,"volume":945,"transactions":9,"vwap":396},"2026-04-23",2.68,115100,{"date":947,"open":308,"high":411,"low":431,"close":358,"change":310,"percent_change":319,"volume":948,"transactions":9,"vwap":358},"2026-04-22",93100,{"date":950,"open":593,"high":564,"low":480,"close":876,"change":544,"percent_change":545,"volume":951,"transactions":9,"vwap":876},"2026-04-21",116400,{"date":953,"open":387,"high":386,"low":954,"close":365,"change":253,"percent_change":405,"volume":955,"transactions":9,"vwap":365},"2026-04-20",8.25,112200,{"date":957,"open":592,"high":536,"low":358,"close":404,"change":651,"percent_change":958,"volume":959,"transactions":9,"vwap":404},"2026-04-17",2.72,177700,{"date":961,"open":962,"high":367,"low":887,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-16",7.9,8.1,0.19,2.4,136500,{"date":968,"open":969,"high":963,"low":970,"close":971,"change":310,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-15",8.05,7.83,7.91,-1.98,220900,{"date":975,"open":971,"high":367,"low":970,"close":976,"change":263,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-14",8.07,2.15,212200,{"date":980,"open":962,"high":981,"low":982,"close":962,"change":644,"percent_change":495,"volume":983,"transactions":9,"vwap":962},"2026-04-13",7.96,7.75,88900,{"date":985,"open":986,"high":987,"low":886,"close":971,"change":191,"percent_change":988,"volume":989,"transactions":9,"vwap":971},"2026-04-10",7.88,8.03,0.51,123900,{"date":991,"open":992,"high":887,"low":993,"close":886,"change":414,"percent_change":994,"volume":995,"transactions":9,"vwap":886},"2026-04-09",7.63,7.56,3.01,177100,{"date":997,"open":998,"high":999,"low":998,"close":916,"change":117,"percent_change":1000,"volume":1001,"transactions":9,"vwap":916},"2026-04-08",7.45,7.7,4.23,139900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":509,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-07",7.36,7.41,7.29,7.33,-0.27,155300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":20,"percent_change":790,"volume":761,"transactions":9,"vwap":1015},"2026-04-06",7.26,7.38,7.2,7.35,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":20,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-02",7.05,7.31,7.27,1.11,87300,{"date":1024,"open":1025,"high":1020,"low":1025,"close":1026,"change":300,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-01",7.06,7.19,1.99,64400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1018,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1018},"2026-03-31",7,7.07,6.84,0.15,2.17,159600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":754,"percent_change":151,"volume":1043,"transactions":9,"vwap":1042},"2026-03-30",6.92,6.96,6.86,6.9,100400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-27",6.93,6.83,6.85,-0.14,-2,51600,{"date":1053,"open":1031,"high":1054,"low":1055,"close":1056,"change":368,"percent_change":1057,"volume":686,"transactions":9,"vwap":1056},"2026-03-26",7.08,6.91,6.99,-1.13,{"date":1059,"open":1020,"high":1020,"low":1060,"close":1032,"change":921,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1032},"2026-03-25",7.03,-0.84,98100,{"date":1064,"open":1055,"high":1014,"low":1055,"close":1065,"change":1034,"percent_change":977,"volume":1066,"transactions":9,"vwap":1065},"2026-03-24",7.13,199600,{"date":1068,"open":1040,"high":1069,"low":1040,"close":1070,"change":537,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-23",7.09,6.98,3.1,92000,{"date":1074,"open":1048,"high":1075,"low":1076,"close":1077,"change":368,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-20",6.88,6.72,6.77,-1.17,134500,{"date":1081,"open":1076,"high":1055,"low":1082,"close":1048,"change":754,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1048},"2026-03-19",6.66,0.74,127100,{"date":1086,"open":1033,"high":1046,"low":1087,"close":1087,"change":1049,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-18",6.8,-2.02,157000,{"date":1091,"open":1092,"high":1093,"low":1042,"close":1094,"change":509,"percent_change":669,"volume":1095,"transactions":9,"vwap":1094},"2026-03-17",7.02,7.04,6.94,114300,{"date":1097,"open":1046,"high":1092,"low":1048,"close":1040,"change":1034,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1040},"2026-03-16",2.2,81600,{"date":1101,"open":1048,"high":1048,"low":1076,"close":1102,"change":450,"percent_change":1034,"volume":1103,"transactions":9,"vwap":1102},"2026-03-13",6.81,168700,{"date":1105,"open":1106,"high":1042,"low":1107,"close":1087,"change":318,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1087},"2026-03-12",6.82,6.78,-2.44,108200,{"date":1111,"open":1112,"high":1025,"low":1046,"close":1112,"change":921,"percent_change":379,"volume":1113,"transactions":9,"vwap":1112},"2026-03-11",6.97,104800,{"date":1115,"open":1116,"high":1117,"low":1056,"close":1060,"change":1049,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1060},"2026-03-10",7.1,7.24,-1.95,118300,{"date":1121,"open":1094,"high":1122,"low":1047,"close":1123,"change":529,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-09",7.18,7.17,1.85,161500,{"date":1127,"open":1128,"high":1020,"low":1129,"close":1093,"change":669,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1093},"2026-03-06",7.16,6.95,-3.96,155600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1007,"change":1008,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1007},"2026-03-05",7.51,7.53,7.28,-3.55,77800,{"date":1140,"open":1141,"high":1142,"low":1135,"close":1143,"change":754,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-04",7.59,7.68,7.6,0.66,103500,{"date":1147,"open":1007,"high":1148,"low":1149,"close":1150,"change":921,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-03",7.57,7.25,7.55,-0.79,108400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":964,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-02",7.4,7.67,7.32,7.61,2.56,131800,{"date":1162,"open":1149,"high":1163,"low":1149,"close":1164,"change":202,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-27",7.5,7.42,0.82,130800,{"date":1168,"open":1169,"high":1170,"low":1054,"close":1004,"change":545,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1004},"2026-02-26",7.11,7.37,3.37,188700,{"date":1174,"open":1122,"high":1122,"low":1031,"close":1175,"change":450,"percent_change":300,"volume":1176,"transactions":9,"vwap":1175},"2026-02-25",7.12,221600,{"date":1178,"open":1128,"high":1136,"low":1054,"close":1169,"change":368,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1169},"2026-02-24",-1.11,179100,{"date":1182,"open":1183,"high":1183,"low":1128,"close":1026,"change":888,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1026},"2026-02-23",7.54,-5.02,296800,{"date":1187,"open":1148,"high":1158,"low":1164,"close":1148,"change":644,"percent_change":495,"volume":1188,"transactions":9,"vwap":1148},"2026-02-20",97600,{"date":1190,"open":1191,"high":1192,"low":1135,"close":1193,"change":495,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-19",7.65,7.72,7.58,-1.69,119000,{"date":1197,"open":1134,"high":1198,"low":1134,"close":1199,"change":964,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-18",7.76,7.71,2.53,168300,{"date":1203,"open":1170,"high":916,"low":1170,"close":1204,"change":964,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-17",7.52,2.59,171700,{"date":1208,"open":1158,"high":1191,"low":1019,"close":1007,"change":799,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1007},"2026-02-13",-3.68,274100,{"date":1212,"open":480,"high":308,"low":1169,"close":1158,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1158},"2026-02-12",-0.59,-7.2,1032200,{"date":1217,"open":388,"high":430,"low":1218,"close":600,"change":450,"percent_change":168,"volume":1219,"transactions":9,"vwap":600},"2026-02-11",8,392600,{"date":1221,"open":998,"high":592,"low":998,"close":431,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":431},"2026-02-10",1.15,16.34,625400,{"date":1226,"open":1069,"high":1122,"low":1227,"close":1093,"change":212,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1093},"2026-02-09",7.01,-1.54,168900,{"date":1231,"open":1069,"high":1232,"low":1040,"close":1233,"change":168,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-06",7.21,7.15,1.71,168400,{"date":1237,"open":1123,"high":1117,"low":1031,"close":1060,"change":1049,"percent_change":1118,"volume":913,"transactions":9,"vwap":1060},"2026-02-05",{"date":1239,"open":1123,"high":1012,"low":1054,"close":1123,"change":253,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1123},"2026-02-04",0.42,186800,{"date":1243,"open":1031,"high":1026,"low":1056,"close":1244,"change":263,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-03",7.14,2.44,129000,{"date":1248,"open":1107,"high":1060,"low":1249,"close":1112,"change":545,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1112},"2026-02-02",6.76,3.57,109500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":378,"percent_change":243,"volume":691,"transactions":9,"vwap":1257},"2026-01-30",6.71,6.79,6.67,6.73,{"date":1259,"open":1260,"high":1106,"low":1261,"close":1087,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1087},"2026-01-29",6.55,6.52,0.27,4.13,116500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":67,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-28",6.6,6.64,6.48,6.53,-0.76,174600,{"date":1274,"open":1270,"high":1275,"low":1261,"close":1276,"change":565,"percent_change":846,"volume":1277,"transactions":9,"vwap":1276},"2026-01-27",6.63,6.58,52200,{"date":1279,"open":1280,"high":1260,"low":1281,"close":1282,"change":253,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-26",6.46,6.42,6.51,0.46,170200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1269,"change":487,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1269},"2026-01-23",6.65,6.7,6.47,-3.28,67800,{"date":1293,"open":1294,"high":1255,"low":1082,"close":1288,"change":565,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-01-22",6.69,1.06,129700,{"date":1298,"open":1299,"high":1287,"low":1299,"close":1275,"change":117,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1275},"2026-01-21",6.38,4.91,166500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-20",6.49,6.56,6.31,6.32,-0.3,-4.53,93600,{"date":1312,"open":1249,"high":1077,"low":1313,"close":1313,"change":318,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-16",6.62,-2.5,97900,{"date":1317,"open":1254,"high":1255,"low":1082,"close":1255,"change":202,"percent_change":107,"volume":1318,"transactions":9,"vwap":1255},"2026-01-15",102600,{"date":1320,"open":1321,"high":1322,"low":1082,"close":1257,"change":202,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1257},"2026-01-14",6.68,6.75,0.9,98600,{"date":1326,"open":1288,"high":1249,"low":1082,"close":1256,"change":450,"percent_change":1034,"volume":1327,"transactions":9,"vwap":1256},"2026-01-13",78100,{"date":1329,"open":1082,"high":1257,"low":1287,"close":1082,"change":173,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1082},"2026-01-12",-0.45,62100,{"date":1333,"open":1254,"high":1077,"low":1276,"close":1294,"change":173,"percent_change":1330,"volume":1334,"transactions":9,"vwap":1294},"2026-01-09",101100,{"date":1336,"open":1275,"high":1077,"low":1275,"close":1076,"change":845,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1076},"2026-01-08",1.36,117600,{"date":1340,"open":1341,"high":1341,"low":1282,"close":1275,"change":853,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1275},"2026-01-07",6.74,-1.49,131000,{"date":1345,"open":1346,"high":1322,"low":1346,"close":1257,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1257},"2026-01-06",6.44,0.25,3.86,213800,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1269,"change":585,"percent_change":1200,"volume":1354,"transactions":9,"vwap":1269},"2026-01-05",6.34,6.57,155000,{"date":1356,"open":1306,"high":1299,"low":1357,"close":1307,"change":644,"percent_change":310,"volume":1358,"transactions":9,"vwap":1307},"2026-01-02",6.28,116700,{"date":1360,"open":1361,"high":1361,"low":1306,"close":1362,"change":368,"percent_change":60,"volume":1363,"transactions":9,"vwap":1362},"2025-12-31",6.43,6.33,94700,{"date":1365,"open":1346,"high":1269,"low":1366,"close":1367,"change":704,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-30",6.36,6.41,-0.62,80400,{"date":1371,"open":1261,"high":1260,"low":1306,"close":1372,"change":378,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-29",6.45,-1.07,185700,{"date":1376,"open":1269,"high":1260,"low":1280,"close":1261,"change":253,"percent_change":1283,"volume":1377,"transactions":9,"vwap":1261},"2025-12-26",98900,{"date":1379,"open":1380,"high":1261,"low":1280,"close":1304,"change":173,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1304},"2025-12-24",6.5,-0.46,53300,{"date":1384,"open":1305,"high":1267,"low":1380,"close":1261,"change":67,"percent_change":1271,"volume":691,"transactions":9,"vwap":1261},"2025-12-23",{"date":1386,"open":1387,"high":1268,"low":1380,"close":1353,"change":52,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1353},"2025-12-22",6.54,1.55,173500,{"date":1391,"open":1255,"high":1047,"low":1346,"close":1289,"change":685,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1289},"2025-12-19",-4.71,573000,{"date":1395,"open":1249,"high":1033,"low":1322,"close":1255,"change":52,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1255},"2025-12-18",1.49,194600,{"date":1399,"open":1288,"high":1087,"low":1287,"close":1294,"change":509,"percent_change":1308,"volume":1400,"transactions":9,"vwap":1294},"2025-12-17",148300,{"date":1402,"open":1254,"high":1322,"low":1313,"close":1254,"change":450,"percent_change":1034,"volume":1403,"transactions":9,"vwap":1254},"2025-12-16",100700,{"date":1405,"open":1341,"high":1322,"low":1268,"close":1288,"change":544,"percent_change":911,"volume":1406,"transactions":9,"vwap":1288},"2025-12-15",140900,{"date":1408,"open":1106,"high":1041,"low":1256,"close":1321,"change":495,"percent_change":319,"volume":1409,"transactions":9,"vwap":1321},"2025-12-12",159200,{"date":1411,"open":1341,"high":1047,"low":1288,"close":1102,"change":52,"percent_change":1396,"volume":1412,"transactions":9,"vwap":1102},"2025-12-11",184000,{"date":1414,"open":1387,"high":1087,"low":1380,"close":1254,"change":585,"percent_change":1245,"volume":1415,"transactions":9,"vwap":1254},"2025-12-10",300000,{"date":1417,"open":1372,"high":1353,"low":1418,"close":1260,"change":168,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1260},"2025-12-09",6.4,1.87,125700,{"date":1422,"open":1366,"high":1372,"low":1306,"close":1361,"change":202,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1361},"2025-12-08",0.94,119200,{"date":1426,"open":1361,"high":1372,"low":1306,"close":1427,"change":173,"percent_change":38,"volume":1428,"transactions":9,"vwap":1427},"2025-12-05",6.37,120300,{"date":1430,"open":1280,"high":1289,"low":1431,"close":1418,"change":67,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1418},"2025-12-04",6.35,-0.78,123400,{"date":1435,"open":1307,"high":1304,"low":1436,"close":1372,"change":263,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1372},"2025-12-03",6.3,2.71,195100,{"date":1440,"open":1441,"high":1307,"low":1442,"close":1357,"change":450,"percent_change":585,"volume":858,"transactions":9,"vwap":1357},"2025-12-02",6.27,6.18,{"date":1444,"open":1445,"high":1306,"low":1446,"close":1441,"change":253,"percent_change":925,"volume":1447,"transactions":9,"vwap":1441},"2025-12-01",6.21,6.19,87600,{"date":1449,"open":1357,"high":1357,"low":1442,"close":1450,"change":704,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-28",6.24,-0.64,67000,{"date":1454,"open":1446,"high":1455,"low":1456,"close":1357,"change":202,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1357},"2025-11-26",6.29,6.15,0.96,248900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":414,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-25",6,6.23,6.22,3.84,186000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":253,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-24",5.96,6.04,5.91,5.99,0.5,86300,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1468,"change":20,"percent_change":1337,"volume":1066,"transactions":9,"vwap":1468},"2025-11-21",5.87,6.06,{"date":1479,"open":1480,"high":1480,"low":26,"close":1481,"change":378,"percent_change":213,"volume":1206,"transactions":9,"vwap":1481},"2025-11-20",6.01,5.88,{"date":1483,"open":1484,"high":1469,"low":1485,"close":1486,"change":450,"percent_change":263,"volume":1487,"transactions":9,"vwap":1486},"2025-11-19",5.98,5.94,5.95,182700,{"date":1489,"open":1490,"high":1450,"low":1490,"close":1485,"change":509,"percent_change":290,"volume":1491,"transactions":9,"vwap":1485},"2025-11-18",5.93,126700,{"date":1493,"open":1490,"high":1494,"low":1490,"close":1468,"change":644,"percent_change":318,"volume":1495,"transactions":9,"vwap":1468},"2025-11-17",6.02,186200,{"date":1497,"open":1468,"high":1480,"low":1498,"close":1499,"change":173,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-14",5.9,5.97,-0.5,138400,{"date":1503,"open":1456,"high":1504,"low":1471,"close":1461,"change":146,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1461},"2025-11-13",6.2,-3.07,117900,{"date":1508,"open":1477,"high":1357,"low":1484,"close":1446,"change":529,"percent_change":977,"volume":1509,"transactions":9,"vwap":1446},"2025-11-12",150700,{"date":1511,"open":1512,"high":1513,"low":26,"close":1477,"change":820,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1477},"2025-11-11",5.89,6.11,-2.42,271900,{"date":1517,"open":1518,"high":1357,"low":1519,"close":1445,"change":52,"percent_change":301,"volume":1520,"transactions":9,"vwap":1445},"2025-11-10",6.14,6.1,196900,{"date":1522,"open":1469,"high":1442,"low":1469,"close":1513,"change":191,"percent_change":1144,"volume":1523,"transactions":9,"vwap":1513},"2025-11-07",297600,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":281,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-06",6.17,6.05,6.07,-1.94,125000,{"date":1532,"open":1461,"high":1504,"low":1461,"close":1446,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1446},"2025-11-05",0.2,3.34,128900,{"date":1537,"open":1490,"high":1538,"low":1490,"close":1471,"change":644,"percent_change":318,"volume":1539,"transactions":9,"vwap":1471},"2025-11-04",6.03,287100,{"date":1541,"open":1527,"high":1513,"low":1461,"close":1461,"change":67,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1461},"2025-11-03",-0.83,214700,{"date":1545,"open":1499,"high":1546,"low":1498,"close":1527,"change":202,"percent_change":176,"volume":1547,"transactions":9,"vwap":1527},"2025-10-31",6.08,217000,{"date":1549,"open":1550,"high":1469,"low":1550,"close":1471,"change":481,"percent_change":481,"volume":1551,"transactions":9,"vwap":1471},"2025-10-30",5.92,350700,{"date":1553,"open":1538,"high":1528,"low":1468,"close":1471,"change":173,"percent_change":1500,"volume":1554,"transactions":9,"vwap":1471},"2025-10-29",204500,{"date":1556,"open":1471,"high":1557,"low":1471,"close":1494,"change":544,"percent_change":73,"volume":1558,"transactions":9,"vwap":1494},"2025-10-28",6.09,137600,{"date":1560,"open":1546,"high":1546,"low":1461,"close":1461,"change":921,"percent_change":1561,"volume":913,"transactions":9,"vwap":1461},"2025-10-27",-0.99,{"date":1563,"open":1477,"high":1519,"low":1461,"close":1477,"change":754,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1477},"2025-10-24",0.83,97500,{"date":1567,"open":1568,"high":1568,"low":1471,"close":1480,"change":378,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1480},"2025-10-23",6.12,-1.15,85500,{"date":1572,"open":1469,"high":1573,"low":1538,"close":1546,"change":754,"percent_change":1564,"volume":1574,"transactions":9,"vwap":1546},"2025-10-22",6.13,167500,{"date":1576,"open":1471,"high":1519,"low":1471,"close":1538,"change":450,"percent_change":263,"volume":1577,"transactions":9,"vwap":1538},"2025-10-21",141200,{"date":1579,"open":1527,"high":1568,"low":1461,"close":1494,"change":253,"percent_change":1472,"volume":1580,"transactions":9,"vwap":1494},"2025-10-20",129100,{"date":1582,"open":1477,"high":1546,"low":1471,"close":1471,"change":378,"percent_change":1583,"volume":681,"transactions":9,"vwap":1471},"2025-10-17",-1.16,{"date":1585,"open":1518,"high":1518,"low":1469,"close":1477,"change":368,"percent_change":66,"volume":1586,"transactions":9,"vwap":1477},"2025-10-16",174700,{"date":1588,"open":1573,"high":1456,"low":1469,"close":1518,"change":20,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1518},"2025-10-15",1.32,111200,{"date":1592,"open":1490,"high":1573,"low":1470,"close":1477,"change":52,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1477},"2025-10-14",1.68,148200,{"date":1596,"open":1471,"high":1557,"low":1468,"close":1468,"change":191,"percent_change":1597,"volume":1586,"transactions":9,"vwap":1468},"2025-10-13",0.68,{"date":1599,"open":1469,"high":1527,"low":1550,"close":1550,"change":853,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1550},"2025-10-10",-1.66,225700,{"date":1603,"open":1519,"high":1519,"low":1480,"close":1494,"change":242,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1494},"2025-10-09",-1.47,89900,{"date":1607,"open":1538,"high":1526,"low":1471,"close":1513,"change":451,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1513},"2025-10-08",1.83,79100,{"date":1611,"open":1528,"high":1546,"low":1471,"close":1461,"change":378,"percent_change":1569,"volume":1612,"transactions":9,"vwap":1461},"2025-10-07",223700,{"date":1614,"open":1468,"high":1513,"low":1468,"close":1528,"change":52,"percent_change":1593,"volume":740,"transactions":9,"vwap":1528},"2025-10-06",{"date":1616,"open":1617,"high":1494,"low":1617,"close":1499,"change":300,"percent_change":965,"volume":1618,"transactions":9,"vwap":1499},"2025-10-03",5.82,229900,{"date":1620,"open":26,"high":1499,"low":1621,"close":1621,"change":173,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-02",5.83,-0.51,185200,{"date":1625,"open":1476,"high":1550,"low":1617,"close":26,"change":704,"percent_change":1626,"volume":1627,"transactions":9,"vwap":26},"2025-10-01",-0.68,299600,{"date":1629,"open":1484,"high":1538,"low":1476,"close":1498,"change":378,"percent_change":1078,"volume":1630,"transactions":9,"vwap":1498},"2025-09-30",421200,{"date":1632,"open":1633,"high":1446,"low":1499,"close":1499,"change":318,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1499},"2025-09-29",6.16,-2.77,539400,{"date":1637,"open":1568,"high":1462,"low":1477,"close":1518,"change":565,"percent_change":1222,"volume":1638,"transactions":9,"vwap":1518},"2025-09-26",181500,{"date":1640,"open":1528,"high":1518,"low":1538,"close":1528,"change":704,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1528},"2025-09-25",-0.65,247500,{"date":1644,"open":1494,"high":1518,"low":1461,"close":1513,"change":451,"percent_change":1608,"volume":1415,"transactions":9,"vwap":1513},"2025-09-24",{"date":1646,"open":1461,"high":1546,"low":1461,"close":1461,"change":481,"percent_change":481,"volume":1647,"transactions":9,"vwap":1461},"2025-09-23",142200,{"date":1649,"open":1470,"high":1494,"low":1476,"close":1461,"change":754,"percent_change":566,"volume":1650,"transactions":9,"vwap":1461},"2025-09-22",328400,{"date":1652,"open":1486,"high":1484,"low":1653,"close":1486,"change":754,"percent_change":733,"volume":1654,"transactions":9,"vwap":1486},"2025-09-19",5.78,803700,{"date":1656,"open":1499,"high":1527,"low":1657,"close":1498,"change":378,"percent_change":1078,"volume":1658,"transactions":9,"vwap":1498},"2025-09-18",5.81,416700,{"date":1660,"open":1456,"high":1633,"low":1468,"close":1499,"change":440,"percent_change":434,"volume":1661,"transactions":9,"vwap":1499},"2025-09-17",328900,{"date":1663,"open":1664,"high":1268,"low":1456,"close":1456,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1456},"2025-09-16",6.26,-0.73,-10.61,775400,{"date":1669,"open":1670,"high":1129,"low":1270,"close":1075,"change":405,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1075},"2025-09-15",6.59,5.52,853600,{"date":1674,"open":1372,"high":1260,"low":1427,"close":1261,"change":173,"percent_change":1381,"volume":1675,"transactions":9,"vwap":1261},"2025-09-12",165600,{"date":1677,"open":1418,"high":1260,"low":1299,"close":1260,"change":263,"percent_change":1678,"volume":1009,"transactions":9,"vwap":1260},"2025-09-11",2.66,{"date":1680,"open":1362,"high":1299,"low":1463,"close":1299,"change":529,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1299},"2025-09-10",2.08,89400,{"date":1684,"open":1280,"high":1269,"low":1685,"close":1685,"change":146,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-09",6.25,-2.95,72000,{"date":1689,"open":1280,"high":1280,"low":1427,"close":1346,"change":509,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1346},"2025-09-08",-0.31,94400,{"date":1693,"open":1261,"high":1305,"low":1361,"close":1280,"change":644,"percent_change":820,"volume":1694,"transactions":9,"vwap":1280},"2025-09-05",45000,{"date":1696,"open":1431,"high":1380,"low":1436,"close":1289,"change":263,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1289},"2025-09-04",2.7,84700,{"date":1700,"open":1299,"high":1281,"low":1436,"close":1436,"change":368,"percent_change":60,"volume":1701,"transactions":9,"vwap":1436},"2025-09-03",115300,{"date":1703,"open":1367,"high":1346,"low":1299,"close":1299,"change":242,"percent_change":45,"volume":1704,"transactions":9,"vwap":1299},"2025-09-02",80700,{"date":1706,"open":1289,"high":1270,"low":1346,"close":1289,"change":253,"percent_change":1707,"volume":1687,"transactions":9,"vwap":1289},"2025-08-29",0.47,{"date":1709,"open":1304,"high":1304,"low":1299,"close":1346,"change":509,"percent_change":1690,"volume":1710,"transactions":9,"vwap":1346},"2025-08-28",68400,{"date":1712,"open":1418,"high":1380,"low":1418,"close":1280,"change":20,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1280},"2025-08-27",1.25,67900,{"date":1716,"open":1427,"high":1346,"low":1427,"close":1299,"change":544,"percent_change":117,"volume":1717,"transactions":9,"vwap":1299},"2025-08-26",72300,{"date":1719,"open":1418,"high":1361,"low":1366,"close":1366,"change":921,"percent_change":466,"volume":1720,"transactions":9,"vwap":1366},"2025-08-25",91000,{"date":1722,"open":1446,"high":1281,"low":1633,"close":1281,"change":902,"percent_change":1723,"volume":847,"transactions":9,"vwap":1281},"2025-08-22",4.73,{"date":1725,"open":1477,"high":1633,"low":1477,"close":1573,"change":253,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1573},"2025-08-21",0.49,55500,{"date":1729,"open":1504,"high":1463,"low":1557,"close":1519,"change":921,"percent_change":369,"volume":1730,"transactions":9,"vwap":1519},"2025-08-20",84400,{"date":1732,"open":1557,"high":1504,"low":1527,"close":1633,"change":451,"percent_change":677,"volume":1420,"transactions":9,"vwap":1633},"2025-08-19",{"date":1734,"open":1494,"high":1573,"low":1494,"close":1527,"change":481,"percent_change":481,"volume":1735,"transactions":9,"vwap":1527},"2025-08-18",62500,{"date":1737,"open":1446,"high":1664,"low":1469,"close":1527,"change":281,"percent_change":1529,"volume":1738,"transactions":9,"vwap":1527},"2025-08-15",71000,{"date":1740,"open":1445,"high":1307,"low":1573,"close":1526,"change":310,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1526},"2025-08-14",-2.53,64800,{"date":1744,"open":1441,"high":1427,"low":1445,"close":1362,"change":845,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1362},"2025-08-13",1.44,75700,{"date":1748,"open":1494,"high":1441,"low":1480,"close":1450,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1450},"2025-08-12",0.28,4.7,185500,{"date":1753,"open":1550,"high":1471,"low":1476,"close":1468,"change":191,"percent_change":1597,"volume":1754,"transactions":9,"vwap":1468},"2025-08-11",117200,{"date":1756,"open":1499,"high":1538,"low":1470,"close":1550,"change":481,"percent_change":481,"volume":1757,"transactions":9,"vwap":1550},"2025-08-08",37700,{"date":1759,"open":1480,"high":1480,"low":1470,"close":1550,"change":173,"percent_change":1500,"volume":1760,"transactions":9,"vwap":1550},"2025-08-07",92300,{"date":1762,"open":1468,"high":1494,"low":1550,"close":1486,"change":704,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1486},"2025-08-06",-0.67,60100,{"date":1766,"open":1490,"high":1461,"low":1767,"close":1471,"change":191,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1471},"2025-08-05",5.85,0.67,71200,{"date":1771,"open":1476,"high":1484,"low":26,"close":1486,"change":52,"percent_change":1234,"volume":1772,"transactions":9,"vwap":1486},"2025-08-04",50300,{"date":1774,"open":1621,"high":1498,"low":1775,"close":1767,"change":921,"percent_change":614,"volume":1776,"transactions":9,"vwap":1767},"2025-08-01",5.8,92700,{"date":1778,"open":1779,"high":1550,"low":1617,"close":1470,"change":202,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1470},"2025-07-31",5.84,1.03,144400,{"date":1783,"open":1469,"high":1469,"low":1767,"close":1767,"change":929,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1767},"2025-07-30",-3.31,154000,{"date":1787,"open":1463,"high":1463,"low":1538,"close":1527,"change":281,"percent_change":1529,"volume":1788,"transactions":9,"vwap":1527},"2025-07-29",65200,{"date":1790,"open":1504,"high":1463,"low":1518,"close":1526,"change":173,"percent_change":893,"volume":1791,"transactions":9,"vwap":1526},"2025-07-28",45900,{"date":1793,"open":1526,"high":1685,"low":1557,"close":1504,"change":253,"percent_change":1726,"volume":1794,"transactions":9,"vwap":1504},"2025-07-25",64600,{"date":1796,"open":1633,"high":1445,"low":1568,"close":1526,"change":704,"percent_change":1451,"volume":1797,"transactions":9,"vwap":1526},"2025-07-24",49800,{"date":1799,"open":1528,"high":1450,"low":1484,"close":1445,"change":537,"percent_change":1800,"volume":948,"transactions":9,"vwap":1445},"2025-07-23",3.5,{"date":1802,"open":1468,"high":1513,"low":1468,"close":1461,"change":191,"percent_change":1768,"volume":1803,"transactions":9,"vwap":1461},"2025-07-22",114100,{"date":1805,"open":1486,"high":1461,"low":1470,"close":1468,"change":202,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1468},"2025-07-21",1.02,67400,{"date":1809,"open":1557,"high":1519,"low":1512,"close":1498,"change":495,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1498},"2025-07-18",-2.16,85200,{"date":1813,"open":1461,"high":1568,"low":1461,"close":1538,"change":253,"percent_change":1472,"volume":1814,"transactions":9,"vwap":1538},"2025-07-17",97800,{"date":1816,"open":1480,"high":1469,"low":1486,"close":1461,"change":544,"percent_change":73,"volume":1817,"transactions":9,"vwap":1461},"2025-07-16",71400,{"date":1819,"open":1519,"high":1519,"low":1484,"close":1484,"change":378,"percent_change":1583,"volume":1251,"transactions":9,"vwap":1484},"2025-07-15",{"date":1821,"open":1557,"high":1456,"low":1480,"close":1527,"change":853,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1527},"2025-07-14",-1.63,144600,{"date":1825,"open":1442,"high":1442,"low":1513,"close":1456,"change":921,"percent_change":369,"volume":1776,"transactions":9,"vwap":1456},"2025-07-11",{"date":1827,"open":1446,"high":1685,"low":1442,"close":1445,"change":644,"percent_change":310,"volume":1714,"transactions":9,"vwap":1445},"2025-07-10",{"date":1829,"open":1462,"high":1450,"low":1573,"close":1463,"change":253,"percent_change":925,"volume":1830,"transactions":9,"vwap":1463},"2025-07-09",90900,{"date":1832,"open":1528,"high":1685,"low":1528,"close":1446,"change":529,"percent_change":977,"volume":1833,"transactions":9,"vwap":1446},"2025-07-08",208400,{"date":1835,"open":1633,"high":1685,"low":1469,"close":1477,"change":310,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1477},"2025-07-07",-2.57,142700,{"date":1839,"open":1463,"high":1664,"low":1446,"close":1463,"change":450,"percent_change":585,"volume":1840,"transactions":9,"vwap":1463},"2025-07-03",70000,{"date":1842,"open":1518,"high":1462,"low":1568,"close":1445,"change":845,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1445},"2025-07-02",1.47,102900,{"date":1846,"open":1494,"high":1357,"low":1494,"close":1568,"change":191,"percent_change":1144,"volume":1847,"transactions":9,"vwap":1568},"2025-07-01",111900,{"date":1849,"open":1504,"high":1504,"low":1528,"close":1546,"change":495,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1546},"2025-06-30",-2.09,175000,{"date":1853,"open":1557,"high":1450,"low":1480,"close":1445,"change":168,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1445},"2025-06-27",1.97,438300,{"date":1857,"open":1469,"high":1557,"low":1499,"close":1557,"change":845,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1557},"2025-06-26",1.5,93500,{"date":1861,"open":1477,"high":1546,"low":1499,"close":1461,"change":368,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1461},"2025-06-25",-1.32,118200,{"date":1865,"open":1546,"high":1518,"low":1477,"close":1546,"change":253,"percent_change":1472,"volume":1605,"transactions":9,"vwap":1546},"2025-06-24",{"date":1867,"open":1498,"high":1528,"low":26,"close":1527,"change":300,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1527},"2025-06-23",2.37,170800,{"date":1871,"open":1486,"high":1499,"low":1498,"close":1470,"change":544,"percent_change":254,"volume":1872,"transactions":9,"vwap":1470},"2025-06-20",157100,{"date":1874,"open":1512,"high":1499,"low":26,"close":1512,"change":544,"percent_change":254,"volume":1875,"transactions":9,"vwap":1512},"2025-06-18",138200,{"date":1877,"open":1486,"high":1461,"low":1767,"close":1476,"change":1049,"percent_change":930,"volume":1878,"transactions":9,"vwap":1476},"2025-06-17",203900,{"date":1880,"open":1461,"high":1477,"low":1486,"close":1480,"change":565,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1480},"2025-06-16",1.18,193900,{"date":1884,"open":1485,"high":1546,"low":1550,"close":1485,"change":853,"percent_change":1600,"volume":1885,"transactions":9,"vwap":1485},"2025-06-13",185100,{"date":1887,"open":1468,"high":1528,"low":1498,"close":1469,"change":450,"percent_change":263,"volume":1888,"transactions":9,"vwap":1469},"2025-06-12",138100,{"date":1890,"open":1519,"high":1633,"low":1499,"close":1538,"change":704,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1538},"2025-06-11",-0.66,137000,{"date":1894,"open":1468,"high":1513,"low":1468,"close":1528,"change":168,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1528},"2025-06-10",2.02,273900,{"date":1898,"open":1499,"high":1461,"low":1498,"close":1486,"change":754,"percent_change":733,"volume":1899,"transactions":9,"vwap":1486},"2025-06-09",337400,{"date":1901,"open":1538,"high":1546,"low":1481,"close":1498,"change":509,"percent_change":290,"volume":1902,"transactions":9,"vwap":1498},"2025-06-06",394600,{"date":1904,"open":1461,"high":1557,"low":1550,"close":1550,"change":853,"percent_change":1600,"volume":1905,"transactions":9,"vwap":1550},"2025-06-05",214800,{"date":1907,"open":1519,"high":1633,"low":1471,"close":1494,"change":212,"percent_change":102,"volume":1908,"transactions":9,"vwap":1494},"2025-06-04",170600,{"date":1910,"open":1490,"high":1518,"low":1779,"close":1573,"change":414,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1573},"2025-06-03",3.9,433100,{"date":1914,"open":1550,"high":1471,"low":1476,"close":1498,"change":704,"percent_change":1763,"volume":1915,"transactions":9,"vwap":1498},"2025-06-02",597700,{"date":1917,"open":1468,"high":1471,"low":1470,"close":1485,"change":921,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1485},"2025-05-30",-1,129900,{"date":1921,"open":1471,"high":1538,"low":1486,"close":1461,"change":481,"percent_change":481,"volume":1922,"transactions":9,"vwap":1461},"2025-05-29",110200,{"date":1924,"open":1538,"high":1538,"low":1499,"close":1461,"change":644,"percent_change":318,"volume":1925,"transactions":9,"vwap":1461},"2025-05-28",136200,{"date":1927,"open":1527,"high":1546,"low":1468,"close":1480,"change":450,"percent_change":263,"volume":1928,"transactions":9,"vwap":1480},"2025-05-27",401300,{"date":1930,"open":1486,"high":1494,"low":1498,"close":1461,"change":853,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1461},"2025-05-23",-1.64,75000,{"date":1934,"open":1557,"high":1446,"low":1477,"close":1519,"change":173,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1519},"2025-05-22",-0.49,122500,{"date":1938,"open":1477,"high":1463,"low":1538,"close":1573,"change":67,"percent_change":1939,"volume":1349,"transactions":9,"vwap":1573},"2025-05-21",-0.81,{"date":1941,"open":1456,"high":1450,"low":1573,"close":1442,"change":644,"percent_change":310,"volume":1942,"transactions":9,"vwap":1442},"2025-05-20",445200,{"date":1944,"open":1557,"high":1463,"low":1557,"close":1446,"change":481,"percent_change":481,"volume":1945,"transactions":9,"vwap":1446},"2025-05-19",222000,{"date":1947,"open":1446,"high":1441,"low":1518,"close":1446,"change":644,"percent_change":310,"volume":1948,"transactions":9,"vwap":1446},"2025-05-16",503600,{"date":1950,"open":1367,"high":1346,"low":1446,"close":1504,"change":327,"percent_change":1290,"volume":1951,"transactions":9,"vwap":1504},"2025-05-15",120200,{"date":1953,"open":1289,"high":1353,"low":1366,"close":1367,"change":495,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1367},"2025-05-14",-1.99,186100,{"date":1957,"open":1129,"high":1129,"low":1504,"close":1387,"change":220,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1387},"2025-05-13",5.65,219900,{"date":1961,"open":1450,"high":1366,"low":1456,"close":1446,"change":964,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1446},"2025-05-12",3.17,166300,{"date":1965,"open":1527,"high":1546,"low":1461,"close":1461,"change":173,"percent_change":1500,"volume":1966,"transactions":9,"vwap":1461},"2025-05-09",61900,{"date":1968,"open":1480,"high":1573,"low":1490,"close":1538,"change":565,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1538},"2025-05-08",1.17,84500,{"date":1972,"open":1470,"high":1471,"low":1476,"close":1468,"change":20,"percent_change":1337,"volume":1973,"transactions":9,"vwap":1468},"2025-05-07",99000,{"date":1975,"open":1498,"high":1486,"low":1767,"close":1481,"change":67,"percent_change":1061,"volume":1976,"transactions":9,"vwap":1481},"2025-05-06",78800,{"date":1978,"open":1469,"high":1546,"low":1550,"close":1490,"change":440,"percent_change":1686,"volume":1609,"transactions":9,"vwap":1490},"2025-05-05",{"date":1980,"open":1468,"high":1456,"low":1481,"close":1513,"change":537,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1513},"2025-05-02",3.56,102000,{"date":1984,"open":1779,"high":1499,"low":179,"close":1498,"change":754,"percent_change":733,"volume":1985,"transactions":9,"vwap":1498},"2025-05-01",134700,{"date":1987,"open":1988,"high":1512,"low":1989,"close":1767,"change":544,"percent_change":254,"volume":1990,"transactions":9,"vwap":1767},"2025-04-30",5.75,5.72,101000,{"date":1992,"open":1657,"high":1490,"low":1775,"close":1621,"change":644,"percent_change":318,"volume":1993,"transactions":9,"vwap":1621},"2025-04-29",72600,{"date":183,"open":1486,"high":1499,"low":1995,"close":1779,"change":212,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1779},5.77,-1.85,95200]