[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARAY":3,"homepage-market-summary":30,"stock-historical-ARAY":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARAY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Accuray Incorporated","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Accuray Inc is a radiation oncology company that develops, manufactures, sells and supports precise, treatment solutions which set the standard of radiation therapy care with the objective of helping patients live lives. The company's technology, The CyberKnife, is used to treat multiple types of cancer and tumors throughout the body. The CyberKnife Systems automatically track, detect and correct for a tumor and patient movement in real-time during the procedure, enabling delivery of precise, high dose radiation with sub-millimetre accuracy while patients breathe normally, without manual user intervention.","990","Madison, WI",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.281,0.2627,0.304899,0.2574,0.2672,0.0138,5.16,4556313.966718,7448,0.2919,31.09,0.2151,843240.1682445647,0.2,4944,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.1,2484299,906769091.801128,-81.51,"2025-04-22",[183,184,194,205,216,227,235,245,256,264,273,284,293,302,313,322,332,341,351,361,371,381,391,402,411,420,428,438,448,458,468,479,489,499,509,518,526,535,545,553,562,573,583,592,602,611,619,629,638,647,658,669,678,688,697,703,707,713,716,721,727,731,734,738,743,747,750,753,756,762,768,772,776,780,784,787,791,796,799,803,806,810,813,819,822,827,833,837,842,848,852,856,860,864,869,872,876,880,884,888,892,896,901,906,914,918,922,925,930,934,938,942,946,950,953,957,961,965,969,973,977,980,984,988,992,995,998,1001,1004,1008,1012,1016,1020,1023,1026,1029,1033,1037,1041,1044,1048,1053,1056,1060,1064,1067,1072,1078,1082,1087,1092,1096,1102,1108,1113,1118,1122,1126,1130,1134,1138,1142,1145,1148,1152,1157,1164,1172,1178,1184,1189,1193,1198,1202,1206,1211,1215,1218,1221,1228,1232,1235,1240,1245,1249,1253,1257,1261,1265,1269,1273,1276,1280,1284,1287,1291,1296,1301,1306,1311,1317,1323,1327,1331,1336,1341,1344,1348,1352,1356,1359,1364,1368,1372,1375,1379,1384,1388,1392,1396,1399,1404,1409,1415,1418,1422,1427,1435,1444,1450,1456,1461,1465,1470,1477,1483,1491,1496,1500,1504,1508,1514,1521,1528,1533,1538,1544,1550,1556,1562,1565,1570,1574,1577,1581,1585,1588,1593,1597,1601,1607,1611,1616,1619,1622,1627,1629,1633,1638,1642,1647,1652,1656,1660,1665,1668,1672,1676,1679,1683,1687,1691,1694,1699,1703,1707,1710,1714,1718,1723,1728,1733,1737,1740,1743,1748,1752,1756,1760,1764,1768,1771,1775,1778,1781,1785,1788,1791,1795,1798,1801,1805,1809,1813,1817,1821,1824,1827,1831,1834,1838,1842,1847,1851,1854,1858,1861,1865,1868,1871,1875,1878,1882,1887,1891,1894,1897,1900,1904,1908,1912,1916,1919,1923,1928,1931,1934,1938,1941,1945,1948,1952,1955,1960,1964,1968,1972,1975,1980,1983,1986,1990,1993,1997,2000],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.249,0.2879,0.2458,-0.0029,-1.07,2671411.498616,6064,0.2628,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.2843,0.29,0.27,0.2701,-0.0254,-8.6,4052032.981207,9746,0.28,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.2551,0.2993,0.2454,0.2955,-0.0043,-1.43,12879952.397266,20174,0.2705,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",0.2877,0.382,0.284,0.2998,0.0847,39.38,377450906.196002,486548,0.3406,{"date":228,"open":229,"high":229,"low":26,"close":26,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.23,-0.0079,-3.54,760474.838836,1929,0.2201,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.22,0.2296,0.223,-0.0025,-1.11,911693.834611,989,0.2197,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.2368,0.2389,0.225,0.2255,-0.0045,-1.96,389330.561446,1329,0.2297,{"date":257,"open":258,"high":259,"low":229,"close":229,"change":113,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.242,0.24555,-4.17,471446.033692,1231,0.2334,{"date":265,"open":266,"high":123,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.233,0.24,0.0064,2.74,534893.631725,1297,0.2399,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.236,0.2472,0.2312,0.2336,-0.0074,-3.07,510548.592673,1056,0.237,{"date":285,"open":229,"high":286,"low":229,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.2521,0.241,0.008,3.43,507451.865882,1589,0.2383,{"date":294,"open":266,"high":295,"low":296,"close":266,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.248,0.2248,0.0025,1.08,544847.934038,1755,0.2307,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.243,0.2453,0.2301,0.2305,-0.0148,-6.03,428500.358163,1520,0.2355,{"date":314,"open":315,"high":316,"low":317,"close":305,"change":318,"percent_change":252,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.2503,0.256,0.2439,-0.0049,317052.809401,953,0.2499,{"date":323,"open":123,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.269999,0.24375,0.2502,0.0072,2.96,698394.783085,1400,0.2557,{"date":333,"open":334,"high":334,"low":335,"close":304,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.2567,0.2377,-0.0071,-2.84,622761.671155,1352,0.2432,{"date":342,"open":343,"high":344,"low":123,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.262,0.26375,0.2501,-0.0119,-4.54,359580.857786,1012,0.2536,{"date":352,"open":353,"high":354,"low":355,"close":343,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",0.266,0.2822,0.26011,-0.0048,-1.8,433724.339887,1134,0.2684,{"date":362,"open":353,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",0.2722,0.2547,0.2668,0.0008,0.3,291811.250886,1131,0.2653,{"date":372,"open":373,"high":374,"low":375,"close":353,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.2648,0.269499,0.2601,0.006,2.31,247973.677134,865,0.2637,{"date":382,"open":383,"high":384,"low":123,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.251,0.2612,0.26,0.0054,2.12,311977.005766,1807,0.2549,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.261,0.2642,0.2524,0.2546,-0.0084,-3.19,550694.034749,1383,0.2552,{"date":403,"open":198,"high":404,"low":384,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.2754,0.263,-0.0109,-3.98,242486.505532,1504,0.2654,{"date":412,"open":393,"high":413,"low":385,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.2838,0.2739,0.0118,4.5,643579.404352,1738,0.2697,{"date":421,"open":363,"high":422,"low":343,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":360},"2026-08-27",0.2767,0.2621,-0.0022,-0.83,404770.101126,1259,{"date":429,"open":430,"high":431,"low":343,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.274,0.285,0.2643,-0.0018,-0.68,399187.668268,1683,0.2665,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.288,0.2659,0.2661,-0.0055,-2.03,350566.805988,1559,0.2727,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",0.2848,0.3099,0.2716,-0.0094,-3.35,470062.40714,1777,0.2912,{"date":459,"open":460,"high":461,"low":462,"close":15,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",0.293,0.3074,0.2788,-0.0114,-3.9,466706.833532,2108,0.2853,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",0.3076,0.316999,0.287,0.2924,-0.0024,-0.81,589228.699554,2365,0.2967,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",0.3148,0.3285,0.2948,-0.0202,-6.41,1248463.606205,4220,0.3139,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":477,"vwap":498},"2026-08-18",0.325,0.3314,0.31,0.315,-0.0116,-3.55,581368.176577,0.3218,{"date":500,"open":204,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.3387,0.2751,0.3266,0.0484,17.4,1069051.165845,2821,0.3089,{"date":510,"open":511,"high":450,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.2631,0.2782,0.0027,0.98,710878.872907,1510,0.2765,{"date":519,"open":450,"high":367,"low":520,"close":521,"change":251,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",0.2728,0.2755,-1.61,896652.805194,1890,0.2819,{"date":527,"open":528,"high":529,"low":530,"close":204,"change":531,"percent_change":454,"volume":532,"transactions":533,"vwap":534},"2026-08-12",0.2808,0.3015,0.2731,-0.0097,1024438.965271,4931,0.2806,{"date":536,"open":197,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.3048,0.2876,0.2897,-0.0027,-0.92,529541.392264,3295,0.2965,{"date":546,"open":431,"high":493,"low":547,"close":473,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",0.273,0.0074,2.6,1064274.037332,4996,0.2961,{"date":554,"open":555,"high":556,"low":431,"close":431,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",0.3062,0.3243,0.0023,0.81,993760.840734,3096,0.302,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",0.2758,0.295599,0.2723,0.2827,0.0084,3.06,443251.752227,2402,0.2821,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",0.3157,0.2732,0.2743,-0.0369,-11.86,715767.655313,4971,0.2901,{"date":584,"open":204,"high":585,"low":204,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.3162,0.3112,0.0414,15.34,1737077.15154,5772,0.2936,{"date":593,"open":594,"high":431,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.2667,0.2625,0.2698,0.0017,0.63,634839.246107,3919,0.2729,{"date":603,"open":604,"high":440,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":360},"2026-07-31",0.2663,0.2577,0.2681,-0.0169,-5.93,1831698.711911,4080,{"date":612,"open":613,"high":367,"low":614,"close":431,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":596},"2026-07-30",0.2482,0.2361,0.0541,23.43,7490112.138361,9098,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",0.2393,0.25299,0.2309,-0.0125,-5.14,993719.543352,2449,0.2421,{"date":630,"open":237,"high":631,"low":237,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",0.2662,0.2434,0.0184,8.18,2329754.148741,3898,0.252,{"date":639,"open":640,"high":640,"low":641,"close":249,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",0.2428,0.2233,-0.0134,-5.62,598360.620501,1751,0.2287,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.234,0.2423,0.2279,0.2384,0.0002,0.08,774019.032606,2153,0.2341,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",0.2415,0.2416,0.2325,0.2382,-0.0034,-1.41,1213598.536392,3568,0.2364,{"date":670,"open":671,"high":672,"low":661,"close":661,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",0.2523,0.2532,-0.0085,-3.4,716902.969378,1864,0.2457,{"date":679,"open":680,"high":681,"low":682,"close":345,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.2528,0.2579,0.2461,-0.0001,-0.04,970225.639571,2172,0.2506,{"date":689,"open":690,"high":690,"low":691,"close":326,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",0.2733,0.248875,-0.0098,-3.77,723771.246583,2548,0.2559,{"date":698,"open":699,"high":699,"low":123,"close":700,"change":113,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",0.27000001,0.25999999,-3.7,314000,{"date":704,"open":204,"high":204,"low":123,"close":699,"change":705,"percent_change":705,"volume":706,"transactions":9,"vwap":699},"2026-07-16",0,539400,{"date":708,"open":699,"high":709,"low":699,"close":699,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":699},"2026-07-15",0.28999999,0.01,3.85,659300,{"date":714,"open":699,"high":709,"low":700,"close":700,"change":113,"percent_change":701,"volume":715,"transactions":9,"vwap":700},"2026-07-14",1112600,{"date":717,"open":123,"high":709,"low":123,"close":699,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":699},"2026-07-13",0.03,12.5,3708100,{"date":722,"open":700,"high":204,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",0.23999999,-0.02,-7.69,752800,{"date":728,"open":700,"high":700,"low":123,"close":700,"change":710,"percent_change":729,"volume":730,"transactions":9,"vwap":700},"2026-07-09",4,526500,{"date":732,"open":123,"high":700,"low":723,"close":123,"change":705,"percent_change":705,"volume":733,"transactions":9,"vwap":123},"2026-07-08",863700,{"date":735,"open":700,"high":699,"low":123,"close":123,"change":724,"percent_change":736,"volume":737,"transactions":9,"vwap":123},"2026-07-07",-7.41,1149100,{"date":739,"open":700,"high":699,"low":123,"close":699,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":699},"2026-07-06",0.02,8,879400,{"date":744,"open":700,"high":204,"low":123,"close":123,"change":113,"percent_change":745,"volume":746,"transactions":9,"vwap":123},"2026-07-02",-3.85,2287500,{"date":748,"open":700,"high":699,"low":700,"close":700,"change":705,"percent_change":705,"volume":749,"transactions":9,"vwap":700},"2026-07-01",2001100,{"date":751,"open":700,"high":699,"low":123,"close":700,"change":705,"percent_change":705,"volume":752,"transactions":9,"vwap":700},"2026-06-30",1215300,{"date":754,"open":204,"high":204,"low":123,"close":700,"change":705,"percent_change":705,"volume":755,"transactions":9,"vwap":700},"2026-06-29",4441000,{"date":757,"open":758,"high":758,"low":700,"close":700,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":700},"2026-06-26",0.31999999,-0.06,-18.75,11976900,{"date":763,"open":764,"high":765,"low":758,"close":758,"change":113,"percent_change":766,"volume":767,"transactions":9,"vwap":758},"2026-06-25",0.33000001,0.34,-3.03,530500,{"date":769,"open":764,"high":770,"low":758,"close":764,"change":705,"percent_change":705,"volume":771,"transactions":9,"vwap":764},"2026-06-24",0.34999999,883200,{"date":773,"open":493,"high":765,"low":493,"close":764,"change":740,"percent_change":774,"volume":775,"transactions":9,"vwap":764},"2026-06-23",6.45,962200,{"date":777,"open":770,"high":770,"low":493,"close":493,"change":684,"percent_change":778,"volume":779,"transactions":9,"vwap":493},"2026-06-22",-11.43,1286100,{"date":781,"open":770,"high":770,"low":765,"close":770,"change":710,"percent_change":782,"volume":783,"transactions":9,"vwap":770},"2026-06-18",2.94,997700,{"date":785,"open":764,"high":770,"low":758,"close":765,"change":705,"percent_change":705,"volume":786,"transactions":9,"vwap":765},"2026-06-17",1003700,{"date":788,"open":758,"high":770,"low":758,"close":765,"change":740,"percent_change":789,"volume":790,"transactions":9,"vwap":765},"2026-06-16",6.25,1487900,{"date":792,"open":770,"high":793,"low":758,"close":758,"change":724,"percent_change":794,"volume":795,"transactions":9,"vwap":758},"2026-06-15",0.36000001,-5.88,1973100,{"date":797,"open":765,"high":793,"low":764,"close":765,"change":705,"percent_change":705,"volume":798,"transactions":9,"vwap":765},"2026-06-12",1439900,{"date":800,"open":764,"high":770,"low":493,"close":765,"change":710,"percent_change":801,"volume":802,"transactions":9,"vwap":765},"2026-06-11",3.03,1103700,{"date":804,"open":764,"high":765,"low":758,"close":764,"change":705,"percent_change":705,"volume":805,"transactions":9,"vwap":764},"2026-06-10",1197200,{"date":807,"open":765,"high":770,"low":758,"close":764,"change":724,"percent_change":808,"volume":809,"transactions":9,"vwap":764},"2026-06-09",-5.71,1417300,{"date":811,"open":765,"high":770,"low":764,"close":770,"change":710,"percent_change":782,"volume":812,"transactions":9,"vwap":770},"2026-06-08",1311900,{"date":814,"open":815,"high":815,"low":764,"close":765,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":765},"2026-06-05",0.37,-0.03,-8.11,3680200,{"date":820,"open":770,"high":815,"low":765,"close":815,"change":705,"percent_change":705,"volume":821,"transactions":9,"vwap":815},"2026-06-04",1522300,{"date":823,"open":824,"high":824,"low":793,"close":815,"change":816,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-06-03",0.38999999,-7.5,1221100,{"date":828,"open":148,"high":829,"low":815,"close":830,"change":710,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-02",0.41,0.40000001,2.56,1786600,{"date":834,"open":148,"high":829,"low":793,"close":824,"change":710,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-01",2.63,3568200,{"date":838,"open":830,"high":839,"low":793,"close":148,"change":684,"percent_change":840,"volume":841,"transactions":9,"vwap":148},"2026-05-29",0.43000001,-9.52,4899900,{"date":843,"open":770,"high":844,"low":770,"close":845,"change":718,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-28",0.44,0.41999999,7.69,5530700,{"date":849,"open":830,"high":830,"low":770,"close":824,"change":740,"percent_change":850,"volume":851,"transactions":9,"vwap":824},"2026-05-27",5.41,17359500,{"date":853,"open":764,"high":824,"low":758,"close":815,"change":108,"percent_change":854,"volume":855,"transactions":9,"vwap":815},"2026-05-26",19.35,17488000,{"date":857,"open":493,"high":764,"low":858,"close":493,"change":705,"percent_change":705,"volume":859,"transactions":9,"vwap":493},"2026-05-22",0.30000001,3862600,{"date":861,"open":493,"high":764,"low":858,"close":493,"change":724,"percent_change":862,"volume":863,"transactions":9,"vwap":493},"2026-05-21",-6.06,2417300,{"date":865,"open":204,"high":770,"low":204,"close":764,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":764},"2026-05-20",0.04,13.79,7199000,{"date":870,"open":709,"high":858,"low":699,"close":709,"change":705,"percent_change":705,"volume":871,"transactions":9,"vwap":709},"2026-05-19",4324400,{"date":873,"open":123,"high":709,"low":123,"close":709,"change":740,"percent_change":874,"volume":875,"transactions":9,"vwap":709},"2026-05-18",7.41,17692700,{"date":877,"open":709,"high":858,"low":699,"close":699,"change":113,"percent_change":878,"volume":879,"transactions":9,"vwap":699},"2026-05-15",-3.57,38320200,{"date":881,"open":493,"high":758,"low":204,"close":204,"change":724,"percent_change":882,"volume":883,"transactions":9,"vwap":204},"2026-05-14",-6.67,3465700,{"date":885,"open":493,"high":758,"low":204,"close":858,"change":113,"percent_change":886,"volume":887,"transactions":9,"vwap":858},"2026-05-13",-3.23,2591200,{"date":889,"open":764,"high":765,"low":493,"close":493,"change":816,"percent_change":890,"volume":891,"transactions":9,"vwap":493},"2026-05-12",-8.82,1693200,{"date":893,"open":793,"high":148,"low":765,"close":765,"change":684,"percent_change":894,"volume":895,"transactions":9,"vwap":765},"2026-05-11",-10.53,1238500,{"date":897,"open":493,"high":148,"low":858,"close":148,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":148},"2026-05-08",0.09,31.03,4103600,{"date":902,"open":793,"high":830,"low":204,"close":709,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":709},"2026-05-07",-0.19,-39.58,5325000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":740,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-06",0.46000001,0.49000001,0.44999999,0.47999999,4.35,1884700,{"date":915,"open":908,"high":916,"low":844,"close":908,"change":705,"percent_change":705,"volume":917,"transactions":9,"vwap":908},"2026-05-05",0.47,718300,{"date":919,"open":911,"high":909,"low":908,"close":908,"change":113,"percent_change":920,"volume":921,"transactions":9,"vwap":908},"2026-05-04",-2.13,899900,{"date":923,"open":916,"high":916,"low":910,"close":916,"change":705,"percent_change":705,"volume":924,"transactions":9,"vwap":916},"2026-05-01",797200,{"date":926,"open":845,"high":909,"low":845,"close":916,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":916},"2026-04-30",0.05,11.9,1627900,{"date":931,"open":908,"high":908,"low":829,"close":845,"change":113,"percent_change":932,"volume":933,"transactions":9,"vwap":845},"2026-04-29",-2.33,638500,{"date":935,"open":910,"high":910,"low":839,"close":839,"change":113,"percent_change":936,"volume":937,"transactions":9,"vwap":839},"2026-04-28",-2.27,576300,{"date":939,"open":908,"high":916,"low":844,"close":844,"change":724,"percent_change":940,"volume":941,"transactions":9,"vwap":844},"2026-04-27",-4.35,707700,{"date":943,"open":910,"high":916,"low":844,"close":908,"change":710,"percent_change":944,"volume":945,"transactions":9,"vwap":908},"2026-04-24",2.22,1055200,{"date":947,"open":908,"high":916,"low":839,"close":910,"change":724,"percent_change":948,"volume":949,"transactions":9,"vwap":910},"2026-04-23",-4.26,449400,{"date":951,"open":845,"high":916,"low":845,"close":916,"change":927,"percent_change":928,"volume":952,"transactions":9,"vwap":916},"2026-04-22",727100,{"date":954,"open":916,"high":911,"low":845,"close":845,"change":684,"percent_change":955,"volume":956,"transactions":9,"vwap":845},"2026-04-21",-8.7,1012800,{"date":958,"open":910,"high":916,"low":844,"close":908,"change":740,"percent_change":959,"volume":960,"transactions":9,"vwap":908},"2026-04-20",4.55,978100,{"date":962,"open":910,"high":908,"low":839,"close":844,"change":113,"percent_change":963,"volume":964,"transactions":9,"vwap":844},"2026-04-17",-2.22,1258400,{"date":966,"open":839,"high":908,"low":829,"close":910,"change":710,"percent_change":967,"volume":968,"transactions":9,"vwap":910},"2026-04-16",2.27,1093500,{"date":970,"open":830,"high":844,"low":824,"close":844,"change":866,"percent_change":971,"volume":972,"transactions":9,"vwap":844},"2026-04-15",10,2209400,{"date":974,"open":845,"high":845,"low":824,"close":830,"change":724,"percent_change":975,"volume":976,"transactions":9,"vwap":830},"2026-04-14",-4.76,1866500,{"date":978,"open":815,"high":844,"low":815,"close":845,"change":718,"percent_change":846,"volume":979,"transactions":9,"vwap":845},"2026-04-13",2036500,{"date":981,"open":845,"high":845,"low":824,"close":824,"change":816,"percent_change":982,"volume":983,"transactions":9,"vwap":824},"2026-04-10",-7.14,1280500,{"date":985,"open":815,"high":845,"low":770,"close":845,"change":108,"percent_change":986,"volume":987,"transactions":9,"vwap":845},"2026-04-09",16.67,2128800,{"date":989,"open":845,"high":845,"low":793,"close":793,"change":724,"percent_change":990,"volume":991,"transactions":9,"vwap":793},"2026-04-08",-5.26,1494300,{"date":993,"open":844,"high":844,"low":815,"close":148,"change":684,"percent_change":840,"volume":994,"transactions":9,"vwap":148},"2026-04-07",1261000,{"date":996,"open":845,"high":844,"low":829,"close":845,"change":705,"percent_change":705,"volume":997,"transactions":9,"vwap":845},"2026-04-06",827200,{"date":999,"open":824,"high":845,"low":148,"close":845,"change":718,"percent_change":846,"volume":1000,"transactions":9,"vwap":845},"2026-04-02",1332000,{"date":1002,"open":824,"high":829,"low":793,"close":824,"change":705,"percent_change":705,"volume":1003,"transactions":9,"vwap":824},"2026-04-01",1567900,{"date":1005,"open":764,"high":824,"low":764,"close":824,"change":927,"percent_change":1006,"volume":1007,"transactions":9,"vwap":824},"2026-03-31",14.71,1267300,{"date":1009,"open":148,"high":824,"low":764,"close":765,"change":759,"percent_change":1010,"volume":1011,"transactions":9,"vwap":765},"2026-03-30",-15,1913300,{"date":1013,"open":815,"high":829,"low":793,"close":830,"change":740,"percent_change":1014,"volume":1015,"transactions":9,"vwap":830},"2026-03-27",5.26,1459200,{"date":1017,"open":815,"high":824,"low":815,"close":148,"change":113,"percent_change":1018,"volume":1019,"transactions":9,"vwap":148},"2026-03-26",-2.56,1101800,{"date":1021,"open":148,"high":830,"low":815,"close":824,"change":710,"percent_change":835,"volume":1022,"transactions":9,"vwap":824},"2026-03-25",646000,{"date":1024,"open":148,"high":824,"low":815,"close":148,"change":705,"percent_change":705,"volume":1025,"transactions":9,"vwap":148},"2026-03-24",886200,{"date":1027,"open":148,"high":824,"low":815,"close":148,"change":113,"percent_change":1018,"volume":1028,"transactions":9,"vwap":148},"2026-03-23",840700,{"date":1030,"open":844,"high":844,"low":148,"close":824,"change":684,"percent_change":1031,"volume":1032,"transactions":9,"vwap":824},"2026-03-20",-9.3,1550000,{"date":1034,"open":829,"high":844,"low":824,"close":839,"change":740,"percent_change":1035,"volume":1036,"transactions":9,"vwap":839},"2026-03-19",4.88,2213900,{"date":1038,"open":824,"high":839,"low":815,"close":829,"change":740,"percent_change":1039,"volume":1040,"transactions":9,"vwap":829},"2026-03-18",5.13,2140800,{"date":1042,"open":839,"high":839,"low":824,"close":824,"change":816,"percent_change":982,"volume":1043,"transactions":9,"vwap":824},"2026-03-17",1039700,{"date":1045,"open":824,"high":910,"low":148,"close":845,"change":927,"percent_change":1046,"volume":1047,"transactions":9,"vwap":845},"2026-03-16",13.51,3006600,{"date":1049,"open":845,"high":845,"low":764,"close":815,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":815},"2026-03-13",-0.05,-11.9,6301900,{"date":1054,"open":910,"high":908,"low":829,"close":845,"change":684,"percent_change":955,"volume":1055,"transactions":9,"vwap":845},"2026-03-12",1958900,{"date":1057,"open":909,"high":1058,"low":908,"close":908,"change":724,"percent_change":260,"volume":1059,"transactions":9,"vwap":908},"2026-03-11",0.5,1174600,{"date":1061,"open":909,"high":1058,"low":911,"close":911,"change":113,"percent_change":1062,"volume":1063,"transactions":9,"vwap":911},"2026-03-10",-2.04,541600,{"date":1065,"open":909,"high":909,"low":916,"close":909,"change":705,"percent_change":705,"volume":1066,"transactions":9,"vwap":909},"2026-03-09",686800,{"date":1068,"open":1069,"high":1069,"low":911,"close":909,"change":724,"percent_change":1070,"volume":1071,"transactions":9,"vwap":909},"2026-03-06",0.50999999,-3.92,907200,{"date":1073,"open":1074,"high":1075,"low":1058,"close":1069,"change":113,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1069},"2026-03-05",0.51999998,0.52999997,-1.92,824300,{"date":1079,"open":1075,"high":1075,"low":1069,"close":1074,"change":113,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1074},"2026-03-04",-1.89,763000,{"date":1083,"open":1074,"high":1084,"low":909,"close":1075,"change":724,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1075},"2026-03-03",0.55000001,-3.64,1328900,{"date":1088,"open":1089,"high":1089,"low":1084,"close":1084,"change":816,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1084},"2026-03-02",0.56,-5.17,929500,{"date":1093,"open":1094,"high":1094,"low":1084,"close":1094,"change":705,"percent_change":705,"volume":1095,"transactions":9,"vwap":1094},"2026-02-27",0.57999998,671900,{"date":1097,"open":1098,"high":1099,"low":1084,"close":1094,"change":724,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1094},"2026-02-26",0.61000001,0.62,-3.33,818300,{"date":1103,"open":1104,"high":1099,"low":1105,"close":1104,"change":710,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-25",0.60000002,0.56999999,1.69,1400600,{"date":1109,"open":1105,"high":598,"low":1105,"close":1110,"change":718,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-24",0.58999997,5.36,1423800,{"date":1114,"open":1089,"high":1105,"low":1115,"close":1089,"change":740,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1089},"2026-02-23",0.54000002,3.7,1564900,{"date":1119,"open":1089,"high":1110,"low":1075,"close":1115,"change":113,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1115},"2026-02-20",-1.82,1378800,{"date":1123,"open":1075,"high":1084,"low":1074,"close":1084,"change":740,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1084},"2026-02-19",3.77,669600,{"date":1127,"open":1069,"high":1084,"low":1069,"close":1075,"change":740,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1075},"2026-02-18",3.92,776600,{"date":1131,"open":1089,"high":1089,"low":1058,"close":1069,"change":684,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1069},"2026-02-17",-7.27,1103400,{"date":1135,"open":1074,"high":1094,"low":1074,"close":1084,"change":710,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1084},"2026-02-13",1.85,751400,{"date":1139,"open":1074,"high":1115,"low":1069,"close":1115,"change":718,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1115},"2026-02-12",5.88,924600,{"date":1143,"open":1084,"high":1089,"low":1058,"close":1069,"change":684,"percent_change":1132,"volume":1144,"transactions":9,"vwap":1069},"2026-02-11",1622400,{"date":1146,"open":1105,"high":1104,"low":1084,"close":1084,"change":816,"percent_change":1090,"volume":1147,"transactions":9,"vwap":1084},"2026-02-10",1039400,{"date":1149,"open":1099,"high":598,"low":1105,"close":1094,"change":684,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1094},"2026-02-09",-6.45,1238800,{"date":1153,"open":1098,"high":1154,"low":1115,"close":1099,"change":740,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1099},"2026-02-06",0.66000003,3.33,1698400,{"date":1158,"open":1159,"high":1160,"low":1089,"close":1104,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1104},"2026-02-05",0.64999998,0.67000002,-0.16,-21.05,3049200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":710,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-04",0.74000001,0.76999998,0.72000003,0.75999999,1.33,1105600,{"date":1173,"open":1174,"high":1174,"low":1168,"close":1175,"change":1050,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-03",0.80000001,0.75,-6.25,1242100,{"date":1179,"open":558,"high":1180,"low":1181,"close":1174,"change":113,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1174},"2026-02-02",0.81999999,0.77999997,-1.23,459100,{"date":1185,"open":1186,"high":1180,"low":1181,"close":558,"change":710,"percent_change":1187,"volume":1188,"transactions":9,"vwap":558},"2026-01-30",0.79000002,1.25,516300,{"date":1190,"open":1180,"high":1180,"low":1181,"close":1174,"change":710,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1174},"2026-01-29",1.27,601200,{"date":1194,"open":1195,"high":1195,"low":1186,"close":1186,"change":684,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1186},"2026-01-28",0.82999998,-4.82,734200,{"date":1199,"open":558,"high":1195,"low":1186,"close":1195,"change":740,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1195},"2026-01-27",2.47,722000,{"date":1203,"open":1174,"high":1195,"low":1174,"close":558,"change":113,"percent_change":1204,"volume":1205,"transactions":9,"vwap":558},"2026-01-26",-1.22,681100,{"date":1207,"open":1195,"high":1208,"low":1174,"close":1180,"change":113,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1180},"2026-01-23",0.86000001,-1.2,443500,{"date":1212,"open":1180,"high":1213,"low":558,"close":1195,"change":740,"percent_change":1200,"volume":1214,"transactions":9,"vwap":1195},"2026-01-22",0.85000002,608000,{"date":1216,"open":1213,"high":1213,"low":1186,"close":558,"change":705,"percent_change":705,"volume":1217,"transactions":9,"vwap":558},"2026-01-21",538600,{"date":1219,"open":1180,"high":1208,"low":1174,"close":558,"change":816,"percent_change":878,"volume":1220,"transactions":9,"vwap":558},"2026-01-20",472000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":816,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-16",0.87,0.88,0.83999997,-3.45,534200,{"date":1229,"open":1225,"high":1224,"low":1195,"close":1223,"change":718,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1223},"2026-01-15",3.57,600800,{"date":1233,"open":1223,"high":1224,"low":1195,"close":1225,"change":724,"percent_change":932,"volume":1234,"transactions":9,"vwap":1225},"2026-01-14",503700,{"date":1236,"open":1223,"high":1237,"low":1213,"close":1208,"change":113,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1208},"2026-01-13",0.88999999,-1.15,794400,{"date":1241,"open":1224,"high":1242,"low":1208,"close":1223,"change":113,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1223},"2026-01-12",0.91000003,-1.14,1093800,{"date":1246,"open":1237,"high":1242,"low":1208,"close":1224,"change":113,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1224},"2026-01-09",-1.12,694600,{"date":1250,"open":1223,"high":1242,"low":1223,"close":1237,"change":740,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1237},"2026-01-08",2.3,561400,{"date":1254,"open":1237,"high":1237,"low":1208,"close":1223,"change":724,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1223},"2026-01-07",-2.25,496300,{"date":1258,"open":1237,"high":1259,"low":1224,"close":1237,"change":705,"percent_change":705,"volume":1260,"transactions":9,"vwap":1237},"2026-01-06",0.93000001,581700,{"date":1262,"open":1208,"high":1242,"low":1225,"close":1237,"change":866,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1237},"2026-01-05",4.71,932400,{"date":1266,"open":1225,"high":1223,"low":1195,"close":1213,"change":718,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1213},"2026-01-02",3.66,870900,{"date":1270,"open":1174,"high":1225,"low":1174,"close":1180,"change":740,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1180},"2025-12-31",2.5,887100,{"date":1274,"open":1180,"high":1180,"low":1174,"close":1174,"change":113,"percent_change":1182,"volume":1275,"transactions":9,"vwap":1174},"2025-12-30",1001400,{"date":1277,"open":558,"high":1180,"low":1181,"close":558,"change":724,"percent_change":1278,"volume":1279,"transactions":9,"vwap":558},"2025-12-29",-2.41,1405000,{"date":1281,"open":1208,"high":1223,"low":1180,"close":1195,"change":816,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1195},"2025-12-26",-3.49,631300,{"date":1285,"open":1213,"high":1223,"low":1225,"close":1208,"change":705,"percent_change":705,"volume":1286,"transactions":9,"vwap":1208},"2025-12-24",437100,{"date":1288,"open":1237,"high":1237,"low":558,"close":1208,"change":816,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1208},"2025-12-23",-3.37,2425800,{"date":1292,"open":1242,"high":1293,"low":1224,"close":1237,"change":724,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1237},"2025-12-22",0.94,-2.2,1124600,{"date":1297,"open":1237,"high":1298,"low":1208,"close":1242,"change":740,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1242},"2025-12-19",0.92000002,2.25,1371700,{"date":1302,"open":1293,"high":1303,"low":1237,"close":1237,"change":1050,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1237},"2025-12-18",0.98000002,-5.32,1807100,{"date":1307,"open":103,"high":90,"low":1293,"close":1293,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1293},"2025-12-17",-0.08,-7.84,1623600,{"date":1312,"open":1313,"high":1314,"low":103,"close":90,"change":816,"percent_change":1315,"volume":1316,"transactions":9,"vwap":90},"2025-12-16",1.03,1.06,-2.86,638900,{"date":1318,"open":298,"high":1319,"low":90,"close":1320,"change":113,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-15",1.11,1.05,-0.94,1197700,{"date":1324,"open":1325,"high":1319,"low":1320,"close":1314,"change":684,"percent_change":1085,"volume":1326,"transactions":9,"vwap":1314},"2025-12-12",1.1,852600,{"date":1328,"open":1329,"high":118,"low":1313,"close":1325,"change":740,"percent_change":1136,"volume":1330,"transactions":9,"vwap":1325},"2025-12-11",1.07,1495200,{"date":1332,"open":1303,"high":1319,"low":1333,"close":298,"change":898,"percent_change":1334,"volume":1335,"transactions":9,"vwap":298},"2025-12-10",0.97000003,9.09,1953000,{"date":1337,"open":1333,"high":46,"low":1338,"close":1339,"change":705,"percent_change":705,"volume":1340,"transactions":9,"vwap":1339},"2025-12-09",0.94999999,0.99000001,1700000,{"date":1342,"open":1339,"high":90,"low":1333,"close":1339,"change":705,"percent_change":705,"volume":1343,"transactions":9,"vwap":1339},"2025-12-08",900200,{"date":1345,"open":90,"high":1320,"low":1303,"close":1339,"change":816,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1339},"2025-12-05",-2.94,2134500,{"date":1349,"open":1313,"high":1314,"low":90,"close":90,"change":113,"percent_change":1350,"volume":1351,"transactions":9,"vwap":90},"2025-12-04",-0.97,816600,{"date":1353,"open":90,"high":1354,"low":46,"close":1313,"change":705,"percent_change":705,"volume":1355,"transactions":9,"vwap":1313},"2025-12-03",1.04,1877300,{"date":1357,"open":90,"high":1320,"low":46,"close":1313,"change":710,"percent_change":514,"volume":1358,"transactions":9,"vwap":1313},"2025-12-02",468100,{"date":1360,"open":298,"high":1361,"low":90,"close":90,"change":759,"percent_change":1362,"volume":1363,"transactions":9,"vwap":90},"2025-12-01",1.09,-5.56,920500,{"date":1365,"open":1329,"high":1366,"low":1320,"close":298,"change":866,"percent_change":711,"volume":1367,"transactions":9,"vwap":298},"2025-11-28",1.12,686200,{"date":1369,"open":1313,"high":1314,"low":1339,"close":1354,"change":718,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1354},"2025-11-26",2.97,681000,{"date":1373,"open":90,"high":1329,"low":46,"close":103,"change":705,"percent_change":705,"volume":1374,"transactions":9,"vwap":103},"2025-11-25",716700,{"date":1376,"open":1320,"high":1329,"low":103,"close":103,"change":684,"percent_change":1377,"volume":1378,"transactions":9,"vwap":103},"2025-11-24",-3.81,564500,{"date":1380,"open":1293,"high":1329,"low":1293,"close":1320,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1320},"2025-11-21",0.1,10.53,1542300,{"date":1385,"open":1259,"high":1339,"low":1259,"close":1338,"change":718,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1338},"2025-11-20",3.26,917000,{"date":1389,"open":1333,"high":1339,"low":1242,"close":1298,"change":1050,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1298},"2025-11-19",-5.15,1543900,{"date":1393,"open":1333,"high":103,"low":1293,"close":1333,"change":816,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1333},"2025-11-18",-3,2987600,{"date":1397,"open":1320,"high":1329,"low":46,"close":46,"change":684,"percent_change":745,"volume":1398,"transactions":9,"vwap":46},"2025-11-17",1121900,{"date":1400,"open":1325,"high":1366,"low":1313,"close":1354,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1354},"2025-11-14",-0.07,-6.31,1317400,{"date":1405,"open":1406,"high":1407,"low":1325,"close":1319,"change":1401,"percent_change":608,"volume":1408,"transactions":9,"vwap":1319},"2025-11-13",1.15,1.16,922000,{"date":1410,"open":1411,"high":60,"low":1406,"close":1412,"change":710,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-12",1.17,1.18,0.85,680300,{"date":1416,"open":1411,"high":60,"low":1406,"close":1411,"change":705,"percent_change":705,"volume":1417,"transactions":9,"vwap":1411},"2025-11-11",931500,{"date":1419,"open":1412,"high":1420,"low":1407,"close":1411,"change":705,"percent_change":705,"volume":1421,"transactions":9,"vwap":1411},"2025-11-10",1.21,1062900,{"date":1423,"open":1424,"high":1191,"low":1406,"close":1411,"change":1050,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1411},"2025-11-07",1.2,-4.1,1426100,{"date":1428,"open":1429,"high":1430,"low":1325,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-11-06",1.28,1.3,1.22,-0.23,-15.86,3325100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-05",1.42,1.46,1.36,1.45,0.07,5.07,763900,{"date":1445,"open":1446,"high":1447,"low":1439,"close":1448,"change":724,"percent_change":212,"volume":1449,"transactions":9,"vwap":1448},"2025-11-04",1.37,1.4,1.38,523500,{"date":1451,"open":1437,"high":1452,"low":1453,"close":1447,"change":113,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1447},"2025-11-03",1.44,1.39,-0.71,555100,{"date":1457,"open":1448,"high":1437,"low":1446,"close":1458,"change":718,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-31",1.41,2.17,970700,{"date":1462,"open":1463,"high":1438,"low":1446,"close":1448,"change":759,"percent_change":260,"volume":1464,"transactions":9,"vwap":1448},"2025-10-30",1.43,631400,{"date":1466,"open":1440,"high":1467,"low":1437,"close":1452,"change":684,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1452},"2025-10-29",1.51,-2.7,733800,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1401,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-28",1.58,1.47,1.48,-4.52,1023700,{"date":1478,"open":1472,"high":1479,"low":1480,"close":1480,"change":724,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-27",1.6,1.55,-1.27,714300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":724,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-24",1.63,1.65,1.56,1.57,-1.26,816900,{"date":1492,"open":1479,"high":1486,"low":1472,"close":1493,"change":724,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-23",1.59,-1.24,462900,{"date":1497,"open":1480,"high":1498,"low":1467,"close":1498,"change":705,"percent_change":705,"volume":1499,"transactions":9,"vwap":1498},"2025-10-22",1.61,1240900,{"date":1501,"open":1106,"high":1106,"low":1479,"close":1498,"change":1308,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1498},"2025-10-21",-4.73,1493300,{"date":1505,"open":1485,"high":1506,"low":1485,"close":1106,"change":705,"percent_change":705,"volume":1507,"transactions":9,"vwap":1106},"2025-10-20",1.79,1025500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1106,"change":1401,"percent_change":407,"volume":1513,"transactions":9,"vwap":1106},"2025-10-17",1.74,1.76,1.67,847500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1511,"change":1050,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1511},"2025-10-16",1.81,1.86,1.75,-2.76,513000,{"date":1522,"open":1510,"high":1523,"low":1524,"close":1516,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2025-10-15",1.82,1.73,0.11,6.47,1176200,{"date":1529,"open":1510,"high":1511,"low":1512,"close":1530,"change":759,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-14",1.7,-3.41,695800,{"date":1534,"open":1535,"high":1535,"low":1510,"close":1511,"change":113,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1511},"2025-10-13",1.93,-0.56,996500,{"date":1539,"open":1540,"high":177,"low":1541,"close":1541,"change":1308,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-10",2.01,1.77,-4.32,3302800,{"date":1545,"open":1511,"high":1546,"low":1510,"close":1136,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1136},"2025-10-09",1.88,0.17,10.12,2099900,{"date":1551,"open":1479,"high":1552,"low":1472,"close":1553,"change":1525,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-08",1.72,1.68,7.01,857700,{"date":1557,"open":1558,"high":1524,"low":1487,"close":1488,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1488},"2025-10-07",1.71,-0.14,-8.19,1486200,{"date":1563,"open":1524,"high":1524,"low":1512,"close":1558,"change":740,"percent_change":1412,"volume":1564,"transactions":9,"vwap":1558},"2025-10-06",838700,{"date":1566,"open":1567,"high":1518,"low":1567,"close":1106,"change":866,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1106},"2025-10-03",1.64,2.42,466400,{"date":1571,"open":1567,"high":1572,"low":1498,"close":1486,"change":705,"percent_change":705,"volume":1573,"transactions":9,"vwap":1486},"2025-10-02",1.66,542400,{"date":1575,"open":1512,"high":1106,"low":1485,"close":1486,"change":724,"percent_change":1209,"volume":1576,"transactions":9,"vwap":1486},"2025-10-01",374100,{"date":1578,"open":1498,"high":1553,"low":1498,"close":1512,"change":866,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1512},"2025-09-30",2.45,393800,{"date":1582,"open":1512,"high":1553,"low":1485,"close":1485,"change":684,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1485},"2025-09-29",-2.4,301200,{"date":1586,"open":1524,"high":1510,"low":1572,"close":1512,"change":705,"percent_change":705,"volume":1587,"transactions":9,"vwap":1512},"2025-09-26",693900,{"date":1589,"open":1511,"high":1506,"low":1572,"close":1512,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1512},"2025-09-25",-0.1,-5.65,776800,{"date":1594,"open":1524,"high":1506,"low":1552,"close":1541,"change":927,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1541},"2025-09-24",2.91,502200,{"date":1598,"open":1506,"high":1506,"low":1558,"close":1552,"change":1401,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1552},"2025-09-23",-3.91,798800,{"date":1602,"open":1512,"high":1603,"low":1512,"close":1506,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1506},"2025-09-22",1.83,0.12,7.19,1250400,{"date":1608,"open":1518,"high":1511,"low":1572,"close":1512,"change":1401,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1512},"2025-09-19",-4.02,1169400,{"date":1612,"open":1498,"high":1510,"low":1498,"close":1510,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1510},"2025-09-18",0.15,9.43,882700,{"date":1617,"open":1479,"high":1572,"low":1493,"close":1493,"change":724,"percent_change":1494,"volume":1618,"transactions":9,"vwap":1493},"2025-09-17",536500,{"date":1620,"open":1498,"high":1486,"low":1472,"close":1498,"change":705,"percent_change":705,"volume":1621,"transactions":9,"vwap":1498},"2025-09-16",816400,{"date":1623,"open":1487,"high":1624,"low":1487,"close":1498,"change":866,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1498},"2025-09-15",1.62,2.55,921200,{"date":1628,"open":1498,"high":1486,"low":1480,"close":1488,"change":724,"percent_change":1489,"volume":1383,"transactions":9,"vwap":1488},"2025-09-12",{"date":1630,"open":1487,"high":1479,"low":1487,"close":1493,"change":866,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1493},"2025-09-11",2.58,453700,{"date":1634,"open":1493,"high":1567,"low":1635,"close":1480,"change":1050,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1480},"2025-09-10",1.54,-3.12,711200,{"date":1639,"open":1635,"high":1624,"low":1635,"close":1479,"change":927,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1479},"2025-09-09",3.23,736100,{"date":1643,"open":1467,"high":1479,"low":1644,"close":1480,"change":866,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1480},"2025-09-08",1.49,2.65,849700,{"date":1648,"open":1649,"high":1650,"low":1644,"close":1467,"change":705,"percent_change":705,"volume":1651,"transactions":9,"vwap":1467},"2025-09-05",1.5,1.53,787500,{"date":1653,"open":1438,"high":1467,"low":1438,"close":1467,"change":927,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1467},"2025-09-04",3.42,474400,{"date":1657,"open":1474,"high":1635,"low":1438,"close":1438,"change":816,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1438},"2025-09-03",-2.01,407700,{"date":1661,"open":1649,"high":1662,"low":1474,"close":1644,"change":816,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1644},"2025-09-02",1.52,-1.97,467500,{"date":1666,"open":1487,"high":1487,"low":1662,"close":1662,"change":684,"percent_change":1018,"volume":1667,"transactions":9,"vwap":1662},"2025-08-29",556200,{"date":1669,"open":1488,"high":1488,"low":1650,"close":1487,"change":113,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1487},"2025-08-28",-0.64,568900,{"date":1673,"open":1480,"high":1493,"low":1480,"close":1488,"change":740,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1488},"2025-08-27",1.29,633600,{"date":1677,"open":1480,"high":1488,"low":1635,"close":1480,"change":705,"percent_change":705,"volume":1678,"transactions":9,"vwap":1480},"2025-08-26",549300,{"date":1680,"open":1493,"high":1479,"low":1480,"close":1480,"change":684,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1480},"2025-08-25",-2.52,539200,{"date":1684,"open":1480,"high":1479,"low":1480,"close":1493,"change":718,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1493},"2025-08-22",1.92,629100,{"date":1688,"open":1649,"high":1488,"low":1649,"close":1487,"change":927,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1487},"2025-08-21",3.31,495600,{"date":1692,"open":1662,"high":1650,"low":1474,"close":1467,"change":705,"percent_change":705,"volume":1693,"transactions":9,"vwap":1467},"2025-08-20",1095600,{"date":1695,"open":1479,"high":1624,"low":1649,"close":1467,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1467},"2025-08-19",-0.11,-6.79,1049700,{"date":1700,"open":1447,"high":1567,"low":1447,"close":1624,"change":237,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1624},"2025-08-18",15.71,1982900,{"date":1704,"open":1474,"high":1474,"low":1448,"close":1447,"change":759,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1447},"2025-08-15",-4.11,1214600,{"date":1708,"open":1440,"high":1662,"low":1446,"close":1438,"change":816,"percent_change":1658,"volume":1709,"transactions":9,"vwap":1438},"2025-08-14",1829500,{"date":1711,"open":1644,"high":1650,"low":1473,"close":1644,"change":710,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1644},"2025-08-13",0.68,1279600,{"date":1715,"open":1446,"high":1644,"low":1446,"close":1474,"change":1604,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1474},"2025-08-12",8.82,848000,{"date":1719,"open":1453,"high":1447,"low":1720,"close":1439,"change":816,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1439},"2025-08-11",1.35,-2.16,678300,{"date":1724,"open":83,"high":1447,"low":1725,"close":1453,"change":1441,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1453},"2025-08-08",1.32,5.3,699900,{"date":1729,"open":1730,"high":1170,"low":1674,"close":1725,"change":710,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-08-07",1.31,0.76,834000,{"date":1734,"open":1730,"high":1725,"low":1430,"close":1730,"change":710,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1730},"2025-08-06",0.77,350100,{"date":1738,"open":1674,"high":1730,"low":1191,"close":1430,"change":710,"percent_change":133,"volume":1739,"transactions":9,"vwap":1430},"2025-08-05",398000,{"date":1741,"open":1674,"high":1674,"low":1191,"close":1674,"change":710,"percent_change":133,"volume":1742,"transactions":9,"vwap":1674},"2025-08-04",654500,{"date":1744,"open":1430,"high":1430,"low":1745,"close":1429,"change":816,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1429},"2025-08-01",1.26,-2.29,645000,{"date":1749,"open":1170,"high":1439,"low":1430,"close":1730,"change":816,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1730},"2025-07-31",-2.24,788800,{"date":1753,"open":1448,"high":1453,"low":83,"close":83,"change":816,"percent_change":1754,"volume":1755,"transactions":9,"vwap":83},"2025-07-30",-2.19,482700,{"date":1757,"open":1453,"high":1447,"low":1446,"close":1446,"change":724,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1446},"2025-07-29",-1.44,597000,{"date":1761,"open":1448,"high":1447,"low":1439,"close":1453,"change":718,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1453},"2025-07-28",2.21,544400,{"date":1765,"open":1448,"high":1447,"low":1720,"close":1439,"change":113,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1439},"2025-07-25",-0.73,510600,{"date":1769,"open":1447,"high":1458,"low":1446,"close":1446,"change":684,"percent_change":337,"volume":1770,"transactions":9,"vwap":1446},"2025-07-24",802900,{"date":1772,"open":1448,"high":1437,"low":1446,"close":1458,"change":927,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1458},"2025-07-23",3.68,861400,{"date":1776,"open":1439,"high":1453,"low":83,"close":1439,"change":740,"percent_change":1644,"volume":1777,"transactions":9,"vwap":1439},"2025-07-22",697700,{"date":1779,"open":83,"high":1448,"low":1170,"close":83,"change":705,"percent_change":705,"volume":1780,"transactions":9,"vwap":83},"2025-07-21",691200,{"date":1782,"open":1453,"high":1447,"low":1170,"close":83,"change":724,"percent_change":1783,"volume":1784,"transactions":9,"vwap":83},"2025-07-18",-1.47,953500,{"date":1786,"open":1720,"high":1447,"low":1720,"close":1439,"change":710,"percent_change":160,"volume":1787,"transactions":9,"vwap":1439},"2025-07-17",729600,{"date":1789,"open":1170,"high":1720,"low":1430,"close":1720,"change":740,"percent_change":1649,"volume":1790,"transactions":9,"vwap":1720},"2025-07-16",846600,{"date":1792,"open":1453,"high":1453,"low":1170,"close":1170,"change":816,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1170},"2025-07-15",-2.21,627100,{"date":1796,"open":1439,"high":1448,"low":1170,"close":1439,"change":705,"percent_change":705,"volume":1797,"transactions":9,"vwap":1439},"2025-07-14",501100,{"date":1799,"open":1453,"high":1437,"low":1720,"close":1439,"change":1050,"percent_change":496,"volume":1800,"transactions":9,"vwap":1439},"2025-07-11",431000,{"date":1802,"open":1437,"high":1440,"low":1453,"close":1458,"change":113,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1458},"2025-07-10",-0.7,608300,{"date":1806,"open":1447,"high":1437,"low":1448,"close":1437,"change":866,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1437},"2025-07-09",2.9,517900,{"date":1810,"open":1720,"high":1447,"low":1720,"close":1448,"change":866,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1448},"2025-07-08",2.99,655500,{"date":1814,"open":1463,"high":1463,"low":83,"close":83,"change":1308,"percent_change":1815,"volume":1816,"transactions":9,"vwap":83},"2025-07-07",-5.63,765600,{"date":1818,"open":1458,"high":1463,"low":1447,"close":1437,"change":718,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1437},"2025-07-03",2.16,486900,{"date":1822,"open":1720,"high":1458,"low":1720,"close":1453,"change":718,"percent_change":1762,"volume":1823,"transactions":9,"vwap":1453},"2025-07-02",974000,{"date":1825,"open":1439,"high":1448,"low":83,"close":1439,"change":113,"percent_change":1766,"volume":1826,"transactions":9,"vwap":1439},"2025-07-01",835700,{"date":1828,"open":1448,"high":1453,"low":1720,"close":1446,"change":113,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1446},"2025-06-30",-0.72,806500,{"date":1832,"open":1170,"high":1458,"low":1725,"close":1448,"change":108,"percent_change":959,"volume":1833,"transactions":9,"vwap":1448},"2025-06-27",2194400,{"date":1835,"open":1439,"high":1448,"low":1730,"close":1725,"change":724,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1725},"2025-06-26",-1.49,1050000,{"date":1839,"open":1725,"high":1446,"low":1429,"close":83,"change":718,"percent_change":1840,"volume":1841,"transactions":9,"vwap":83},"2025-06-25",2.29,1510100,{"date":1843,"open":1844,"high":1725,"low":1844,"close":1730,"change":108,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1730},"2025-06-24",1.24,4.8,909300,{"date":1848,"open":1431,"high":1187,"low":1431,"close":1187,"change":718,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1187},"2025-06-23",2.46,367600,{"date":1852,"open":1844,"high":1745,"low":1431,"close":1431,"change":113,"percent_change":475,"volume":1853,"transactions":9,"vwap":1431},"2025-06-20",610800,{"date":1855,"open":1431,"high":1745,"low":1420,"close":1856,"change":705,"percent_change":705,"volume":1857,"transactions":9,"vwap":1856},"2025-06-18",1.23,765000,{"date":1859,"open":1191,"high":1674,"low":1856,"close":1856,"change":705,"percent_change":705,"volume":1860,"transactions":9,"vwap":1856},"2025-06-17",1024600,{"date":1862,"open":1431,"high":1856,"low":1420,"close":1856,"change":710,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1856},"2025-06-16",0.82,493900,{"date":1866,"open":1856,"high":1745,"low":1420,"close":1431,"change":816,"percent_change":1583,"volume":1867,"transactions":9,"vwap":1431},"2025-06-13",808600,{"date":1869,"open":1191,"high":1429,"low":1844,"close":1187,"change":705,"percent_change":705,"volume":1870,"transactions":9,"vwap":1187},"2025-06-12",1040400,{"date":1872,"open":1429,"high":1730,"low":1187,"close":1187,"change":816,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1187},"2025-06-11",-2.34,921100,{"date":1876,"open":1429,"high":1674,"low":1844,"close":1429,"change":705,"percent_change":705,"volume":1877,"transactions":9,"vwap":1429},"2025-06-10",1159900,{"date":1879,"open":1430,"high":1170,"low":1745,"close":1429,"change":113,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1429},"2025-06-09",-0.78,1367100,{"date":1883,"open":1856,"high":1430,"low":1884,"close":1674,"change":1432,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1674},"2025-06-06",1.14,-15.13,7530200,{"date":1888,"open":1488,"high":1479,"low":1662,"close":1662,"change":1401,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1662},"2025-06-05",-4.4,445400,{"date":1892,"open":1487,"high":1479,"low":1480,"close":1493,"change":740,"percent_change":1191,"volume":1893,"transactions":9,"vwap":1493},"2025-06-04",801100,{"date":1895,"open":1480,"high":1488,"low":1649,"close":1488,"change":740,"percent_change":1674,"volume":1896,"transactions":9,"vwap":1488},"2025-06-03",770100,{"date":1898,"open":1467,"high":1488,"low":1644,"close":1480,"change":740,"percent_change":1730,"volume":1899,"transactions":9,"vwap":1480},"2025-06-02",959000,{"date":1901,"open":1488,"high":1498,"low":1650,"close":1650,"change":1050,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1650},"2025-05-30",-3.16,543400,{"date":1905,"open":1498,"high":1567,"low":1472,"close":1472,"change":113,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1472},"2025-05-29",-0.63,568400,{"date":1909,"open":1567,"high":1486,"low":1493,"close":1493,"change":1050,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1493},"2025-05-28",-3.05,470500,{"date":1913,"open":1488,"high":1486,"low":1488,"close":1567,"change":1441,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1567},"2025-05-27",4.46,606000,{"date":1917,"open":1650,"high":1472,"low":1650,"close":1488,"change":113,"percent_change":1906,"volume":1918,"transactions":9,"vwap":1488},"2025-05-23",519900,{"date":1920,"open":1624,"high":1624,"low":1488,"close":1472,"change":684,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1472},"2025-05-22",-2.47,375300,{"date":1924,"open":1541,"high":1541,"low":1479,"close":1624,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1624},"2025-05-21",-0.12,-6.9,681500,{"date":1929,"open":1485,"high":1518,"low":1485,"close":1510,"change":1604,"percent_change":874,"volume":1930,"transactions":9,"vwap":1510},"2025-05-20",800400,{"date":1932,"open":1487,"high":1485,"low":1487,"close":1624,"change":705,"percent_change":705,"volume":1933,"transactions":9,"vwap":1624},"2025-05-19",625400,{"date":1935,"open":1498,"high":1567,"low":1479,"close":1624,"change":718,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1624},"2025-05-16",1.89,456100,{"date":1939,"open":1472,"high":1479,"low":1487,"close":1493,"change":705,"percent_change":705,"volume":1940,"transactions":9,"vwap":1493},"2025-05-15",312500,{"date":1942,"open":1486,"high":1553,"low":1472,"close":1493,"change":1401,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1493},"2025-05-14",-4.22,1325800,{"date":1946,"open":1553,"high":1553,"low":1624,"close":1572,"change":705,"percent_change":705,"volume":1947,"transactions":9,"vwap":1572},"2025-05-13",612100,{"date":1949,"open":1479,"high":1558,"low":1479,"close":1572,"change":1613,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1572},"2025-05-12",9.93,1158700,{"date":1953,"open":1644,"high":1635,"low":1474,"close":1467,"change":740,"percent_change":83,"volume":1954,"transactions":9,"vwap":1467},"2025-05-09",572100,{"date":1956,"open":1453,"high":1635,"low":1448,"close":1644,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1644},"2025-05-08",0.13,9.56,823600,{"date":1961,"open":1730,"high":1448,"low":1429,"close":1439,"change":108,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1439},"2025-05-07",4.62,754400,{"date":1965,"open":1730,"high":1170,"low":1429,"close":1430,"change":113,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1430},"2025-05-06",-0.76,1069600,{"date":1969,"open":1439,"high":1446,"low":1430,"close":1730,"change":759,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1730},"2025-05-05",-4.38,957200,{"date":1973,"open":1453,"high":1447,"low":1439,"close":1446,"change":740,"percent_change":1474,"volume":1974,"transactions":9,"vwap":1446},"2025-05-02",704100,{"date":1976,"open":1635,"high":1487,"low":83,"close":1720,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1720},"2025-05-01",-0.2,-12.9,2353500,{"date":1981,"open":1493,"high":1498,"low":1662,"close":1480,"change":1401,"percent_change":1542,"volume":1982,"transactions":9,"vwap":1480},"2025-04-30",874700,{"date":1984,"open":1624,"high":1486,"low":1493,"close":1624,"change":710,"percent_change":1099,"volume":1985,"transactions":9,"vwap":1624},"2025-04-29",405200,{"date":1987,"open":1472,"high":1624,"low":1487,"close":1498,"change":718,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1498},"2025-04-28",1.9,361300,{"date":1991,"open":1635,"high":1493,"low":1650,"close":1472,"change":866,"percent_change":549,"volume":1992,"transactions":9,"vwap":1472},"2025-04-25",494900,{"date":1994,"open":1635,"high":1488,"low":1650,"close":1635,"change":710,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1635},"2025-04-24",0.65,382500,{"date":1998,"open":1493,"high":1485,"low":1650,"close":1650,"change":710,"percent_change":138,"volume":1999,"transactions":9,"vwap":1650},"2025-04-23",424400,{"date":181,"open":1474,"high":1650,"low":1438,"close":1662,"change":866,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1662},2.7,333000]