[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARBE":3,"stock-historical-ARBE":29,"homepage-market-summary":2202},{"ticker":4,"date":5,"profile":6,"quote":13},"ARBE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Arbe Robotics Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Arbe Robotics Ltd is a provider of 4D Imaging Radar solutions enabling driver-assist systems while paving the way for fully autonomous driving. It is a research and development company in the field of chips for Advanced radar systems, which are mainly intended to be used as Advanced Driver Assistance Systems (ADAS) adapted for autonomous vehicles, as well as for non-automotive uses. Geographically, the company generates maximum revenue from Sweden, and the rest from China, Hong Kong, the USA, Germany, Israel, and other markets.","145",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.6126,0.6101,0.628,0.6007,0.592,0.0206,3.48,1007613.812785,3243,0.6143,17.27,0.55199999,1261882.4656750108,0.4,1487,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":14,"start_date":38,"end_date":5},2.88,2913961,1063595926.458741,-43.8,"2025-04-22",[40,41,51,61,72,82,92,102,113,123,134,143,152,163,174,185,196,207,218,229,239,249,259,268,278,289,299,308,317,327,338,349,359,370,381,391,402,412,423,433,441,450,461,471,480,489,499,508,519,528,538,546,556,567,576,585,594,603,611,619,627,635,642,649,657,664,673,681,686,692,701,709,717,724,730,737,744,751,758,767,772,779,786,792,800,805,811,820,827,835,844,851,857,864,873,880,884,891,897,903,910,919,924,930,938,943,951,956,961,968,975,982,988,992,997,1005,1010,1016,1023,1028,1037,1044,1048,1053,1059,1064,1071,1075,1079,1087,1094,1100,1108,1116,1121,1126,1134,1138,1143,1149,1154,1158,1164,1170,1175,1181,1185,1192,1199,1204,1210,1216,1222,1226,1230,1235,1239,1244,1249,1253,1258,1263,1267,1271,1275,1282,1287,1293,1296,1300,1305,1311,1317,1324,1333,1342,1349,1352,1356,1360,1365,1370,1375,1379,1384,1389,1393,1399,1405,1409,1413,1417,1421,1425,1430,1436,1440,1445,1449,1453,1457,1460,1464,1469,1474,1480,1486,1491,1498,1505,1509,1515,1519,1522,1526,1532,1537,1541,1545,1549,1554,1559,1564,1570,1574,1581,1585,1591,1597,1603,1609,1616,1623,1628,1633,1639,1645,1651,1657,1665,1673,1680,1687,1694,1702,1710,1717,1724,1729,1733,1742,1747,1751,1757,1762,1766,1771,1775,1780,1784,1788,1793,1798,1802,1808,1812,1817,1821,1825,1828,1832,1835,1838,1841,1845,1848,1851,1854,1860,1865,1869,1873,1877,1881,1884,1888,1891,1896,1900,1903,1906,1910,1914,1917,1922,1926,1930,1933,1937,1941,1945,1948,1952,1956,1961,1964,1968,1972,1976,1979,1982,1985,1988,1992,1998,2002,2006,2010,2014,2018,2023,2026,2030,2035,2039,2043,2047,2051,2056,2060,2064,2069,2074,2078,2083,2087,2091,2095,2099,2102,2106,2110,2113,2116,2120,2124,2128,2133,2136,2140,2145,2149,2153,2157,2161,2164,2168,2172,2176,2180,2184,2188,2191,2196,2200],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":18,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",0.62,0.63195,0.5911,-0.028,-4.52,1366887.465874,4241,0.6092,{"date":52,"open":53,"high":54,"low":55,"close":43,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",0.61,0.6242,0.6001,0.0124,2.04,623333.523434,3162,0.6154,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",0.6167,0.6266,0.5851,0.6076,0.0076,1.27,1312800.513625,4658,0.5999,{"date":73,"open":74,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",0.65,0.650425,0.6,-0.035,-5.51,1313238.882667,4485,0.6158,{"date":83,"open":84,"high":85,"low":55,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",0.6458,0.648,0.635,-0.0389,-5.77,3899234.54801,9471,0.6113,{"date":93,"open":94,"high":95,"low":74,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",0.6685,0.6893,0.6739,0.002,0.3,816019.419515,2968,0.666,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",0.6925,0.6975,0.66785,0.6719,-0.0157,-2.28,997188.924939,3656,0.6761,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":118},"2026-09-22",0.6852,0.7128,0.6697,0.6876,0.0003,0.04,1351940.01961,6828,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",0.6716,0.6892,0.6701,0.6873,0.0173,2.58,774399.416591,2827,0.6801,{"date":135,"open":136,"high":137,"low":138,"close":136,"change":139,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",0.67,0.695,0.6551,0,999781.707827,2778,0.6688,{"date":144,"open":145,"high":146,"low":136,"close":136,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",0.68,0.6999,0.0035,0.53,999310.169893,4766,0.6839,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",0.7105,0.7131,0.6434,0.6665,-0.0252,-3.64,1741226.509458,7879,0.6759,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",0.7303,0.7389,0.683,0.6917,-0.0395,-5.4,1248974.15297,4914,0.6998,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",0.7927,0.8086,0.7275,0.7312,-0.0524,-6.69,1682014.119124,6678,0.7581,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",0.78,0.82,0.76,0.7836,0.0248,3.27,1484260.73696,4758,0.7841,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",0.794,0.8273,0.74,0.7588,-0.0351,-4.42,3229654.606572,8412,0.7915,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",0.772,0.91,0.7639,0.7939,0.0508,6.84,14792132.175375,31760,0.8487,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",0.8255,0.8483,0.726,0.7431,0.1076,16.93,101226666.723395,236938,0.8533,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",0.6237,0.64,0.6355,0.0107,1.71,419775.498941,1591,0.6311,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",0.6512,0.6234,0.6248,-0.0052,-0.83,639223.500896,2718,0.6337,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",0.645,0.6518,0.63,-0.0139,-2.16,539705.27132,2626,0.6378,{"date":260,"open":74,"high":261,"low":238,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",0.6548,0.6439,-0.0095,-1.45,612454.742661,2707,0.6437,{"date":269,"open":270,"high":271,"low":253,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",0.632,0.663,0.6534,-0.0025,-0.38,547977.176326,1751,0.6521,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",0.66,0.6769,0.641301,0.6559,-0.0101,-1.52,538854.640274,2127,0.6566,{"date":290,"open":291,"high":292,"low":293,"close":101,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",0.668,0.6807,0.6611,-0.0039,-0.58,718216.390346,2975,0.6709,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":291},"2026-08-26",0.699,0.658,0.6699,-0.0298,-4.26,791045.904687,2771,{"date":309,"open":145,"high":310,"low":145,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",0.7149,0.6997,0.0228,3.37,1039456.494866,4808,0.7027,{"date":318,"open":319,"high":320,"low":321,"close":281,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-24",0.7,0.7141,0.6616,-0.0381,-5.33,1133140.664576,3732,0.6776,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",0.7654,0.7799,0.711,0.715,-0.0341,-4.55,712714.27627,2052,0.7313,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",0.761,0.7941,0.745,0.7491,-0.0249,-3.22,640940.052608,2365,0.7662,{"date":350,"open":351,"high":352,"low":189,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",0.79,0.7901,0.774,-0.04,-4.91,647299.883491,2318,0.7733,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",0.801,0.836199,0.784813,0.814,0.001,0.12,927535.635182,2733,0.8101,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",0.7954,0.8437,0.7783,0.813,0.0158,1.98,951691.584437,3268,0.8154,{"date":382,"open":200,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",0.8089,0.727,0.7972,0.0292,3.8,1589001.459786,3602,0.7732,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",0.75,0.7739,0.7311,0.768,0.018,2.4,1141884.453376,3808,0.7585,{"date":403,"open":404,"high":405,"low":406,"close":393,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",0.7645,0.77,0.7353,-0.0064,-0.85,773170.871866,4447,0.7567,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-11",0.73,0.7669,0.7291,0.7564,0.0241,3.29,644376.366979,2691,0.7462,{"date":424,"open":425,"high":189,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-10",0.7592,0.7147,0.7323,-0.0357,-4.65,752001.981727,5669,0.7329,{"date":434,"open":435,"high":187,"low":200,"close":396,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-07",0.7568,0.0112,1.48,704457.708655,3633,0.7598,{"date":442,"open":319,"high":443,"low":444,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",0.777,0.6983,0.0504,7.13,1224891.079202,7438,0.7412,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-05",0.7355,0.7399,0.7002,0.7064,-0.0222,-3.05,774838.736476,3750,0.7183,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-04",0.719,0.7492,0.7286,0.0237,3.36,843703.483946,5953,0.7299,{"date":472,"open":473,"high":414,"low":474,"close":475,"change":445,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",0.669,0.6599,0.7049,7.7,1454949.769122,4592,0.7005,{"date":481,"open":43,"high":142,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",0.581,0.6545,0.0545,9.08,2385760.488783,5582,0.6171,{"date":490,"open":491,"high":492,"low":493,"close":76,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",0.6078,0.6229,0.599,0.0021,0.35,1436165.214471,3672,0.6052,{"date":500,"open":501,"high":74,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":23},"2026-07-29",0.649,0.591401,0.5979,-0.0496,-7.66,1654250.102199,5244,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",0.6834,0.69,0.6118,0.6475,-0.0344,-5.04,2273363.72064,6048,0.6326,{"date":520,"open":521,"high":522,"low":136,"close":523,"change":524,"percent_change":43,"volume":525,"transactions":526,"vwap":527},"2026-07-27",0.6851,0.7104,0.6819,0.0042,617892.228618,3293,0.6864,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-24",0.72,0.6702,0.6777,-0.0327,-4.6,696961.674815,2403,0.6919,{"date":539,"open":200,"high":540,"low":319,"close":522,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",0.7504,-0.0304,-4.1,601788.510346,1891,0.716,{"date":547,"open":405,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-22",0.777999,0.7325,0.7408,-0.038,-4.88,564638.22599,1857,0.7531,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",0.7661,0.7874,0.7503,0.7788,0.0346,4.65,561226.560758,2517,0.7695,{"date":568,"open":530,"high":435,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",0.7102,0.7442,0.0182,2.51,557994.675481,2545,0.733,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-17",0.71100003,0.75300002,0.68000001,0.72600001,-0.021,-2.81,1063000,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-16",0.79299998,0.824,0.74000001,0.74699998,-0.052,-6.51,1342000,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-15",0.86000001,0.86500001,0.77999997,0.79900002,-0.075,-8.58,1920400,{"date":604,"open":589,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-14",0.912,0.736,0.87400001,0.186,27.03,10800400,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-13",0.70999998,0.67299998,0.68800002,-0.025,-3.51,843200,{"date":620,"open":621,"high":622,"low":613,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",0.722,0.74900001,0.713,-0.024,-3.26,605900,{"date":628,"open":629,"high":630,"low":613,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",0.72500002,0.74599999,0.73699999,0.026,3.66,503000,{"date":636,"open":637,"high":581,"low":638,"close":578,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":578},"2026-07-08",0.70599997,0.69300002,0.005,0.71,386200,{"date":643,"open":644,"high":598,"low":645,"close":637,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":637},"2026-07-07",0.75999999,0.69999999,-0.08,-10.18,1176500,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":97,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-06",0.80000001,0.85299999,0.78399998,0.78600001,0.26,1362200,{"date":658,"open":659,"high":596,"low":660,"close":653,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":653},"2026-07-02",0.82300001,0.73799998,-0.055,-6.56,2741100,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",0.84399998,0.89999998,0.79000002,0.83899999,0.009,1.08,2877400,{"date":674,"open":393,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",0.83999997,0.73000002,0.82999998,0.083,11.11,5367200,{"date":682,"open":511,"high":579,"low":511,"close":590,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":590},"2026-06-29",0.09,13.7,2430600,{"date":687,"open":688,"high":615,"low":688,"close":689,"change":690,"percent_change":671,"volume":691,"transactions":9,"vwap":689},"2026-06-26",0.63999999,0.65700001,0.007,1086500,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-25",0.667,0.68199998,0.63099998,0.64999998,-0.006,-0.91,1571000,{"date":702,"open":613,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-24",0.71700001,0.65200001,0.65600002,-0.053,-7.48,1804900,{"date":710,"open":711,"high":676,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",0.69400001,0.67799997,0.70899999,-0.007,-0.98,2278900,{"date":718,"open":677,"high":719,"low":645,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-22",0.833,0.71600002,-0.106,-12.9,3507200,{"date":725,"open":675,"high":652,"low":361,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-18",0.82200003,-0.019,-2.26,1320600,{"date":731,"open":732,"high":733,"low":677,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-17",0.84100002,0.88999999,-0.009,-1.06,880500,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":77,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-16",0.90100002,0.92000002,0.85000002,-3.95,1297400,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":690,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-15",0.93000001,0.95999998,0.88499999,0.8,970900,{"date":752,"open":740,"high":753,"low":754,"close":755,"change":354,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-12",0.958,0.87099999,0.87800002,-4.36,1128200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-11",0.88099998,0.949,0.88,0.91799998,0.061,7.12,1436900,{"date":768,"open":741,"high":769,"low":675,"close":770,"change":690,"percent_change":188,"volume":771,"transactions":9,"vwap":770},"2026-06-10",0.92400002,0.85699999,1653600,{"date":773,"open":774,"high":746,"low":775,"close":741,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":741},"2026-06-09",0.91000003,0.81599998,-0.033,-3.74,2344500,{"date":780,"open":747,"high":781,"low":762,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-08",0.96200001,0.88300002,-0.027,-2.97,2352300,{"date":787,"open":788,"high":671,"low":667,"close":774,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":774},"2026-06-05",1.07,-0.16,-14.95,4852800,{"date":793,"open":794,"high":795,"low":796,"close":788,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":788},"2026-06-04",1.05,1.13,1.04,-0.01,-0.93,3573900,{"date":801,"open":795,"high":802,"low":788,"close":671,"change":803,"percent_change":203,"volume":804,"transactions":9,"vwap":671},"2026-06-03",1.17,-0.05,4291600,{"date":806,"open":807,"high":68,"low":795,"close":795,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":795},"2026-06-02",1.26,-0.12,-9.6,3795100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-01",1.11,1.33,1.1,1.25,0.15,13.64,7333700,{"date":821,"open":822,"high":822,"low":823,"close":815,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-05-29",1.2,1.06,-0.11,-9.09,6066400,{"date":828,"open":829,"high":830,"low":795,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-28",1.32,1.36,1.21,-0.02,-1.63,9919200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-27",1.19,1.4,1.18,1.23,0.08,6.96,20935300,{"date":845,"open":846,"high":847,"low":795,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-05-26",1.15,1.24,0.02,1.77,4973700,{"date":852,"open":853,"high":837,"low":854,"close":795,"change":855,"percent_change":515,"volume":856,"transactions":9,"vwap":795},"2026-05-22",1.14,1.09,-0.06,3540800,{"date":858,"open":859,"high":822,"low":860,"close":837,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":837},"2026-05-21",0.98799998,0.98000002,0.195,19.6,3439300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-20",0.95499998,1.03,0.926,0.995,0.069,7.45,2094200,{"date":874,"open":875,"high":876,"low":774,"close":868,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2026-05-19",0.96899998,0.972,-0.074,-7.4,1806800,{"date":881,"open":796,"high":823,"low":747,"close":31,"change":803,"percent_change":882,"volume":883,"transactions":9,"vwap":31},"2026-05-18",-4.76,2887000,{"date":885,"open":823,"high":886,"low":887,"close":794,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":794},"2026-05-15",1.088,1.01,-0.1,-8.7,2746400,{"date":892,"open":893,"high":837,"low":867,"close":846,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":846},"2026-05-14",1.12,0.14,13.86,5353400,{"date":898,"open":899,"high":788,"low":596,"close":887,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":887},"2026-05-13",0.861,0.136,15.56,5439000,{"date":904,"open":762,"high":905,"low":906,"close":607,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":607},"2026-05-12",0.89499998,0.84200001,-0.022,-2.46,1080700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-11",0.81999999,0.94599998,0.81,0.89600003,0.095,11.86,2919900,{"date":920,"open":921,"high":912,"low":922,"close":361,"change":365,"percent_change":366,"volume":923,"transactions":9,"vwap":361},"2026-05-08",0.80299997,0.792,557300,{"date":925,"open":596,"high":596,"low":926,"close":651,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":651},"2026-05-07",0.78500003,-0.07,-8.05,988400,{"date":931,"open":669,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-06",0.88700002,0.81699997,0.87,0.046,5.58,1083800,{"date":939,"open":732,"high":732,"low":922,"close":588,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":588},"2026-05-05",-0.014,-1.67,599600,{"date":944,"open":945,"high":762,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-04",0.85500002,0.829,0.838,-0.002,-0.24,951000,{"date":952,"open":945,"high":596,"low":933,"close":675,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":675},"2026-05-01",-0.015,-1.75,613300,{"date":957,"open":579,"high":934,"low":393,"close":945,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":945},"2026-04-30",0.107,14.3,1297100,{"date":962,"open":963,"high":668,"low":964,"close":965,"change":907,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-29",0.76999998,0.73199999,0.74800003,-2.86,515000,{"date":969,"open":970,"high":971,"low":972,"close":963,"change":582,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-04-28",0.77499998,0.796,0.75800002,-2.65,760800,{"date":976,"open":977,"high":978,"low":668,"close":979,"change":97,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-27",0.815,0.85799998,0.79100001,0.25,1255800,{"date":983,"open":393,"high":914,"low":965,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-24",0.78899997,0.041,5.48,763200,{"date":989,"open":598,"high":926,"low":676,"close":965,"change":990,"percent_change":542,"volume":991,"transactions":9,"vwap":965},"2026-04-23",-0.032,583700,{"date":993,"open":914,"high":726,"low":644,"close":598,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":598},"2026-04-22",-0.017,-2.13,893700,{"date":998,"open":999,"high":934,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-21",0.82700002,0.78100002,0.79699999,-0.018,-2.21,1240800,{"date":1006,"open":912,"high":947,"low":1007,"close":977,"change":832,"percent_change":1008,"volume":1009,"transactions":9,"vwap":977},"2026-04-20",0.80900002,-2.4,1067700,{"date":1011,"open":741,"high":667,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-17",0.83499998,0.022,2.71,2243800,{"date":1017,"open":1018,"high":677,"low":1000,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",0.82099998,0.81300002,0.032,4.1,1304900,{"date":1024,"open":1025,"high":1000,"low":1025,"close":1000,"change":841,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1000},"2026-04-15",0.72000003,11.41,1080800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-14",0.69199997,0.73900002,0.685,0.70099998,0.03,4.47,998500,{"date":1038,"open":697,"high":580,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-13",0.63599998,0.671,0.021,3.23,762500,{"date":1045,"open":1046,"high":511,"low":697,"close":697,"change":139,"percent_change":139,"volume":1047,"transactions":9,"vwap":697},"2026-04-10",0.66000003,522500,{"date":1049,"open":1050,"high":580,"low":697,"close":697,"change":832,"percent_change":1051,"volume":1052,"transactions":9,"vwap":697},"2026-04-09",0.67000002,-2.99,408800,{"date":1054,"open":613,"high":1025,"low":1055,"close":1050,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-04-08",0.66399997,0.05,8.06,1171300,{"date":1060,"open":580,"high":580,"low":43,"close":43,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":43},"2026-04-07",-0.061,-8.96,693300,{"date":1065,"open":1066,"high":1067,"low":688,"close":1068,"change":985,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-06",0.64499998,0.68900001,0.68099999,6.41,762600,{"date":1072,"open":43,"high":1046,"low":1073,"close":688,"change":139,"percent_change":139,"volume":1074,"transactions":9,"vwap":688},"2026-04-02",0.61000001,550800,{"date":1076,"open":1039,"high":1050,"low":1039,"close":688,"change":1034,"percent_change":1077,"volume":1078,"transactions":9,"vwap":688},"2026-04-01",4.92,916000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1073,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1073},"2026-03-31",0.56999999,0.625,0.56900001,0.055,9.91,1475200,{"date":1088,"open":1089,"high":1090,"low":25,"close":1091,"change":783,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-30",0.56099999,0.58399999,0.55500001,-4.64,1203300,{"date":1095,"open":1073,"high":1073,"low":1096,"close":1097,"change":783,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",0.57099998,0.58200002,-4.43,1443700,{"date":1101,"open":1102,"high":697,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-26",0.63499999,0.59500003,0.60900003,-0.037,-5.73,2202400,{"date":1109,"open":1068,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-25",0.70300001,0.64099997,0.64600003,-0.034,-5,1217200,{"date":1117,"open":511,"high":1118,"low":1119,"close":580,"change":797,"percent_change":264,"volume":1120,"transactions":9,"vwap":580},"2026-03-24",0.71499997,0.66500002,1645600,{"date":1122,"open":511,"high":1123,"low":694,"close":511,"change":690,"percent_change":1124,"volume":1125,"transactions":9,"vwap":511},"2026-03-23",0.70700002,1.02,1393700,{"date":1127,"open":1128,"high":965,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",0.72399998,0.65799999,0.68300003,-0.047,-6.44,2665700,{"date":1135,"open":644,"high":644,"low":621,"close":676,"change":1136,"percent_change":742,"volume":1137,"transactions":9,"vwap":676},"2026-03-19",-0.03,1488600,{"date":1139,"open":970,"high":1140,"low":644,"close":644,"change":832,"percent_change":1141,"volume":1142,"transactions":9,"vwap":644},"2026-03-18",0.79400003,-2.56,959700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":598,"change":139,"percent_change":139,"volume":1148,"transactions":9,"vwap":598},"2026-03-17",0.79500002,0.81800002,0.77200001,805700,{"date":1150,"open":1151,"high":912,"low":963,"close":598,"change":1013,"percent_change":1152,"volume":1153,"transactions":9,"vwap":598},"2026-03-16",0.778,2.9,1263600,{"date":1155,"open":1145,"high":912,"low":972,"close":972,"change":907,"percent_change":1156,"volume":1157,"transactions":9,"vwap":972},"2026-03-13",-2.82,1303700,{"date":1159,"open":1160,"high":677,"low":598,"close":598,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":598},"2026-03-12",0.82599998,-0.051,-6.14,1257700,{"date":1165,"open":912,"high":934,"low":977,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-11",0.83099997,0.031,3.87,1132300,{"date":1171,"open":914,"high":1172,"low":651,"close":651,"change":734,"percent_change":1173,"volume":1174,"transactions":9,"vwap":651},"2026-03-10",0.86799997,-1.11,2916500,{"date":1176,"open":654,"high":977,"low":1177,"close":1007,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1007},"2026-03-09",0.773,0.029,3.72,1597300,{"date":1182,"open":1019,"high":677,"low":598,"close":598,"change":1131,"percent_change":1183,"volume":1184,"transactions":9,"vwap":598},"2026-03-06",-5.68,1432800,{"date":1186,"open":675,"high":1187,"low":1188,"close":999,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":999},"2026-03-05",0.88200003,0.81199998,-0.008,-0.96,1560200,{"date":1193,"open":912,"high":1194,"low":1195,"close":1012,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1012},"2026-03-04",0.84899998,0.77700001,0.035,4.37,2474500,{"date":1200,"open":361,"high":659,"low":1201,"close":651,"change":948,"percent_change":1202,"volume":1203,"transactions":9,"vwap":651},"2026-03-03",0.75599998,-0.25,3408300,{"date":1205,"open":912,"high":1206,"low":1207,"close":1207,"change":832,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-02",0.89399999,0.80199999,-2.43,3505400,{"date":1211,"open":1212,"high":1213,"low":668,"close":726,"change":824,"percent_change":1214,"volume":1215,"transactions":9,"vwap":726},"2026-02-27",0.93199998,0.94099998,-11.8,9347500,{"date":1217,"open":866,"high":1218,"low":762,"close":1212,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1212},"2026-02-26",0.96399999,-0.098,-9.51,4793300,{"date":1223,"open":1124,"high":853,"low":1224,"close":867,"change":848,"percent_change":377,"volume":1225,"transactions":9,"vwap":867},"2026-02-25",0.98299998,5405200,{"date":1227,"open":867,"high":796,"low":31,"close":887,"change":803,"percent_change":1228,"volume":1229,"transactions":9,"vwap":887},"2026-02-24",-4.72,2904200,{"date":1231,"open":1232,"high":795,"low":867,"close":823,"change":646,"percent_change":1233,"volume":1234,"transactions":9,"vwap":823},"2026-02-23",1.125,-7.02,2706700,{"date":1236,"open":893,"high":839,"low":893,"close":853,"change":1034,"percent_change":1237,"volume":1238,"transactions":9,"vwap":853},"2026-02-20",2.7,1652200,{"date":1240,"open":815,"high":1241,"low":854,"close":813,"change":848,"percent_change":1242,"volume":1243,"transactions":9,"vwap":813},"2026-02-19",1.16,1.83,1493100,{"date":1245,"open":854,"high":846,"low":854,"close":854,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":854},"2026-02-18",0.01,0.93,834700,{"date":1250,"open":813,"high":893,"low":823,"close":671,"change":1136,"percent_change":1251,"volume":1252,"transactions":9,"vwap":671},"2026-02-17",-2.7,1022300,{"date":1254,"open":854,"high":846,"low":1255,"close":813,"change":1034,"percent_change":1256,"volume":1257,"transactions":9,"vwap":813},"2026-02-13",1.084,2.78,1263800,{"date":1259,"open":846,"high":1241,"low":1260,"close":671,"change":855,"percent_change":1261,"volume":1262,"transactions":9,"vwap":671},"2026-02-12",1.062,-5.26,2292900,{"date":1264,"open":839,"high":837,"low":813,"close":853,"change":797,"percent_change":1265,"volume":1266,"transactions":9,"vwap":853},"2026-02-11",-0.87,1418400,{"date":1268,"open":837,"high":831,"low":846,"close":846,"change":354,"percent_change":1269,"volume":1270,"transactions":9,"vwap":846},"2026-02-10",-3.36,1384300,{"date":1272,"open":837,"high":1273,"low":846,"close":837,"change":797,"percent_change":245,"volume":1274,"transactions":9,"vwap":837},"2026-02-09",1.208,1875700,{"date":1276,"open":854,"high":1277,"low":1278,"close":822,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":822},"2026-02-06",1.22,1.075,0.16,15.38,3349900,{"date":1283,"open":671,"high":1284,"low":867,"close":796,"change":927,"percent_change":1285,"volume":1286,"transactions":9,"vwap":796},"2026-02-05",1.095,-6.31,3599500,{"date":1288,"open":839,"high":1289,"low":1290,"close":813,"change":855,"percent_change":1291,"volume":1292,"transactions":9,"vwap":813},"2026-02-04",1.185,1.055,-5.13,5352100,{"date":1294,"open":807,"high":68,"low":893,"close":802,"change":803,"percent_change":542,"volume":1295,"transactions":9,"vwap":802},"2026-02-03",4327700,{"date":1297,"open":1277,"high":816,"low":839,"close":1277,"change":797,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1277},"2026-02-02",-0.81,3257100,{"date":1301,"open":68,"high":1302,"low":831,"close":840,"change":927,"percent_change":1303,"volume":1304,"transactions":9,"vwap":840},"2026-01-30",1.34,-5.38,3791800,{"date":1306,"open":830,"high":838,"low":1307,"close":1308,"change":855,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-29",1.29,1.3,-4.41,4791100,{"date":1312,"open":1313,"high":1313,"low":1302,"close":830,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":830},"2026-01-28",1.49,-0.09,-6.21,6901700,{"date":1318,"open":1319,"high":1320,"low":830,"close":1321,"change":120,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-27",1.43,1.53,1.45,2.84,8389600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-26",1.485,1.535,1.35,1.41,-0.29,-17.06,11135800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-23",1.79,1.835,1.6,1.7,-0.13,-7.1,13396300,{"date":1343,"open":1344,"high":1345,"low":830,"close":1242,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1242},"2026-01-22",1.385,1.935,0.51,38.64,22188000,{"date":1350,"open":837,"high":1328,"low":837,"close":829,"change":894,"percent_change":917,"volume":1351,"transactions":9,"vwap":829},"2026-01-21",8506800,{"date":1353,"open":813,"high":831,"low":813,"close":839,"change":120,"percent_change":1354,"volume":1355,"transactions":9,"vwap":839},"2026-01-20",3.51,4447900,{"date":1357,"open":1277,"high":816,"low":813,"close":853,"change":803,"percent_change":1358,"volume":1359,"transactions":9,"vwap":853},"2026-01-16",-4.2,6554700,{"date":1361,"open":814,"high":1362,"low":839,"close":837,"change":888,"percent_change":1363,"volume":1364,"transactions":9,"vwap":837},"2026-01-15",1.335,-7.75,4367200,{"date":1366,"open":1367,"high":1308,"low":840,"close":1307,"change":120,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1307},"2026-01-14",1.265,3.2,2255300,{"date":1371,"open":1372,"high":1344,"low":816,"close":816,"change":808,"percent_change":1373,"volume":1374,"transactions":9,"vwap":816},"2026-01-13",1.37,-8.76,4863500,{"date":1376,"open":830,"high":1329,"low":1377,"close":1372,"change":1246,"percent_change":200,"volume":1378,"transactions":9,"vwap":1372},"2026-01-12",1.28,4860500,{"date":1380,"open":1377,"high":1381,"low":847,"close":830,"change":683,"percent_change":1382,"volume":1383,"transactions":9,"vwap":830},"2026-01-09",1.39,7.09,6594500,{"date":1385,"open":839,"high":1377,"low":1241,"close":68,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":68},"2026-01-08",0.07,5.83,4940500,{"date":1390,"open":847,"high":1377,"low":837,"close":822,"change":354,"percent_change":1391,"volume":1392,"transactions":9,"vwap":822},"2026-01-07",-3.23,6602900,{"date":1394,"open":1395,"high":437,"low":1396,"close":847,"change":855,"percent_change":1397,"volume":1398,"transactions":9,"vwap":847},"2026-01-06",1.46,1.215,-4.62,18826500,{"date":1400,"open":1401,"high":838,"low":1377,"close":1308,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1308},"2026-01-05",1.38,0.1,8.33,25170100,{"date":1406,"open":840,"high":840,"low":1241,"close":822,"change":848,"percent_change":1407,"volume":1408,"transactions":9,"vwap":822},"2026-01-02",1.69,3113500,{"date":1410,"open":813,"high":1277,"low":813,"close":839,"change":1386,"percent_change":1411,"volume":1412,"transactions":9,"vwap":839},"2025-12-31",6.31,3937400,{"date":1414,"open":839,"high":837,"low":813,"close":813,"change":832,"percent_change":1415,"volume":1416,"transactions":9,"vwap":813},"2025-12-30",-1.77,2830400,{"date":1418,"open":893,"high":68,"low":813,"close":795,"change":1402,"percent_change":1419,"volume":1420,"transactions":9,"vwap":795},"2025-12-29",9.71,7322000,{"date":1422,"open":823,"high":823,"low":31,"close":867,"change":1136,"percent_change":1423,"volume":1424,"transactions":9,"vwap":867},"2025-12-26",-2.83,2343800,{"date":1426,"open":788,"high":671,"low":31,"close":823,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":823},"2025-12-24",-0.005,-0.47,2151800,{"date":1431,"open":853,"high":853,"low":1124,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-23",1.065,-0.085,-7.39,4208400,{"date":1437,"open":1277,"high":847,"low":853,"close":846,"change":1136,"percent_change":1438,"volume":1439,"transactions":9,"vwap":846},"2025-12-22",-2.54,1965900,{"date":1441,"open":1241,"high":1442,"low":853,"close":839,"change":1034,"percent_change":1443,"volume":1444,"transactions":9,"vwap":839},"2025-12-19",1.186,2.61,1833600,{"date":1446,"open":846,"high":1289,"low":1447,"close":846,"change":848,"percent_change":849,"volume":1448,"transactions":9,"vwap":846},"2025-12-18",1.145,2070700,{"date":1450,"open":839,"high":822,"low":893,"close":795,"change":803,"percent_change":1451,"volume":1452,"transactions":9,"vwap":795},"2025-12-17",-4.24,1736900,{"date":1454,"open":831,"high":847,"low":846,"close":839,"change":1136,"percent_change":1455,"volume":1456,"transactions":9,"vwap":839},"2025-12-16",-2.48,1374800,{"date":1458,"open":816,"high":807,"low":846,"close":831,"change":832,"percent_change":833,"volume":1459,"transactions":9,"vwap":831},"2025-12-15",2946800,{"date":1461,"open":829,"high":814,"low":831,"close":840,"change":1314,"percent_change":1462,"volume":1463,"transactions":9,"vwap":840},"2025-12-12",-6.82,3839100,{"date":1465,"open":1381,"high":1466,"low":1308,"close":829,"change":1314,"percent_change":1467,"volume":1468,"transactions":9,"vwap":829},"2025-12-11",1.408,-6.38,2424900,{"date":1470,"open":1319,"high":1471,"low":1372,"close":1329,"change":855,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1329},"2025-12-10",1.44,-4.08,2180100,{"date":1475,"open":1372,"high":1476,"low":1328,"close":1477,"change":1386,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-09",1.51,1.47,5,1925400,{"date":1481,"open":1482,"high":1483,"low":1381,"close":838,"change":808,"percent_change":1484,"volume":1485,"transactions":9,"vwap":838},"2025-12-08",1.52,1.525,-7.89,2179000,{"date":1487,"open":1337,"high":1488,"low":1476,"close":1482,"change":888,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2025-12-05",1.64,-6.17,2294800,{"date":1492,"open":1337,"high":1493,"low":1494,"close":1495,"change":1056,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-04",1.65,1.55,1.62,3.18,5382500,{"date":1499,"open":1395,"high":1500,"low":1344,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-03",1.59,1.57,0.2,14.6,7365300,{"date":1506,"open":1401,"high":1507,"low":1372,"close":1372,"change":139,"percent_change":139,"volume":1508,"transactions":9,"vwap":1372},"2025-12-02",1.435,1126000,{"date":1510,"open":1511,"high":1512,"low":1372,"close":1372,"change":888,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1372},"2025-12-01",1.42,1.436,-6.8,1239700,{"date":1516,"open":1321,"high":1313,"low":1471,"close":1477,"change":120,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1477},"2025-11-28",2.8,636700,{"date":1520,"open":838,"high":1395,"low":1401,"close":1319,"change":848,"percent_change":1511,"volume":1521,"transactions":9,"vwap":1319},"2025-11-26",1249200,{"date":1523,"open":838,"high":1471,"low":1302,"close":1329,"change":797,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1329},"2025-11-25",-0.7,1407500,{"date":1527,"open":1528,"high":1319,"low":807,"close":1511,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1511},"2025-11-24",1.31,0.11,8.4,1638000,{"date":1533,"open":807,"high":1534,"low":1535,"close":1528,"change":848,"percent_change":1494,"volume":1536,"transactions":9,"vwap":1528},"2025-11-21",1.345,1.241,1522300,{"date":1538,"open":1302,"high":830,"low":840,"close":1307,"change":797,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1307},"2025-11-20",-0.77,3984800,{"date":1542,"open":1528,"high":1328,"low":847,"close":1308,"change":848,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1308},"2025-11-19",1.56,1595500,{"date":1546,"open":68,"high":1528,"low":1277,"close":1377,"change":832,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1377},"2025-11-18",-1.54,1811700,{"date":1550,"open":830,"high":1319,"low":1377,"close":1308,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1308},"2025-11-17",-0.15,-10.34,2673400,{"date":1555,"open":1401,"high":1556,"low":1401,"close":1321,"change":855,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1321},"2025-11-14",1.495,-3.97,2262100,{"date":1560,"open":1337,"high":1561,"low":1395,"close":1476,"change":808,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1476},"2025-11-13",1.615,-7.36,1913800,{"date":1565,"open":1488,"high":1566,"low":1567,"close":1568,"change":1246,"percent_change":43,"volume":1569,"transactions":9,"vwap":1568},"2025-11-12",1.665,1.555,1.63,1466000,{"date":1571,"open":1495,"high":1568,"low":1501,"close":1495,"change":354,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1495},"2025-11-11",-2.41,1217900,{"date":1575,"open":1576,"high":1577,"low":1495,"close":1578,"change":1034,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-10",1.73,1.74,1.66,1.84,1230200,{"date":1582,"open":1494,"high":1578,"low":1583,"close":1568,"change":1246,"percent_change":43,"volume":1584,"transactions":9,"vwap":1568},"2025-11-07",1.515,1683500,{"date":1586,"open":1587,"high":1588,"low":1337,"close":1495,"change":1339,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1495},"2025-11-06",1.72,1.75,-7.43,1887800,{"date":1592,"open":1407,"high":1593,"low":1594,"close":1588,"change":683,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-11-05",1.76,1.67,5.42,1236400,{"date":1598,"open":1338,"high":1599,"low":1493,"close":1578,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1578},"2025-11-04",1.78,-0.14,-7.78,2348400,{"date":1604,"open":1605,"high":1605,"low":1593,"close":1606,"change":789,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-03",2,1.8,-8.16,2487900,{"date":1610,"open":1611,"high":377,"low":1612,"close":1613,"change":683,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-31",1.92,1.88,1.96,4.81,1193000,{"date":1617,"open":1612,"high":1618,"low":1619,"close":1620,"change":855,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-10-30",1.93,1.85,1.87,-3.11,1506300,{"date":1624,"open":1625,"high":1605,"low":1626,"close":1618,"change":139,"percent_change":139,"volume":1627,"transactions":9,"vwap":1618},"2025-10-29",1.99,1.9,1677000,{"date":1629,"open":57,"high":1630,"low":1626,"close":1618,"change":824,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1618},"2025-10-28",2.05,-5.39,2541600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":57,"change":1034,"percent_change":1313,"volume":1638,"transactions":9,"vwap":57},"2025-10-27",2.11,2.145,2.02,2611000,{"date":1640,"open":1641,"high":1635,"low":1613,"close":1642,"change":1386,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-24",2.07,2.01,3.61,2233000,{"date":1646,"open":1618,"high":1637,"low":1647,"close":1648,"change":1056,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-23",1.89,1.94,2.65,1903100,{"date":1652,"open":1653,"high":1654,"low":1606,"close":1647,"change":888,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1647},"2025-10-22",1.915,1.95,-5.03,4804800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1625,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1625},"2025-10-21",2.15,2.19,1.97,-0.17,-7.87,3705400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":832,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-20",2.23,2.25,2.12,2.16,-0.92,3450800,{"date":1674,"open":1675,"high":1676,"low":1659,"close":1677,"change":646,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-17",2.2,2.27,2.18,-3.54,2843600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":949,"percent_change":809,"volume":1686,"transactions":9,"vwap":1685},"2025-10-16",2.59,2.6,2.24,2.26,5203700,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1600,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-15",2.73,2.39,2.5,-5.3,6214600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":917,"volume":1701,"transactions":9,"vwap":1699},"2025-10-14",2.29,2.69,2.17,2.64,0.28,7361600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1279,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-13",2.33,2.37,2.201,2.36,7.27,4533100,{"date":1711,"open":1712,"high":1713,"low":1675,"close":1675,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1675},"2025-10-10",2.52,2.553,-0.32,-12.7,9021600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1712,"change":1662,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1712},"2025-10-09",2.72,2.725,2.48,-6.32,6947100,{"date":1725,"open":1726,"high":34,"low":1690,"close":1697,"change":27,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1697},"2025-10-08",2.455,17.47,17821200,{"date":1730,"open":1707,"high":1721,"low":1659,"close":1696,"change":1246,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1696},"2025-10-07",0.44,9743100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-06",2.14,2.3,2.03,2.28,0.23,11.22,7644900,{"date":1743,"open":1618,"high":1744,"low":1619,"close":1630,"change":1529,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1630},"2025-10-03",2.1,5.67,7574800,{"date":1748,"open":235,"high":1654,"low":1338,"close":1648,"change":980,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1648},"2025-10-02",14.79,3875300,{"date":1752,"open":1753,"high":1587,"low":1754,"close":1407,"change":120,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1407},"2025-10-01",1.61,1.605,2.42,2176500,{"date":1758,"open":1578,"high":1759,"low":1337,"close":1493,"change":1136,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1493},"2025-09-30",1.675,-1.79,2202000,{"date":1763,"open":1577,"high":849,"low":1764,"close":1764,"change":1136,"percent_change":954,"volume":1765,"transactions":9,"vwap":1764},"2025-09-29",1.68,2263900,{"date":1767,"open":1606,"high":1768,"low":1764,"close":235,"change":855,"percent_change":1769,"volume":1770,"transactions":9,"vwap":235},"2025-09-26",1.82,-3.39,1678300,{"date":1772,"open":1576,"high":1768,"low":1407,"close":849,"change":1314,"percent_change":1773,"volume":1774,"transactions":9,"vwap":849},"2025-09-25",-4.84,3955500,{"date":1776,"open":1579,"high":377,"low":1768,"close":1777,"change":683,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-24",1.86,5.08,5582400,{"date":1781,"open":1625,"high":1605,"low":1593,"close":849,"change":927,"percent_change":1782,"volume":1783,"transactions":9,"vwap":849},"2025-09-23",-3.8,7952700,{"date":1785,"open":1675,"high":1675,"low":1588,"close":1579,"change":1739,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1579},"2025-09-22",14.29,46222000,{"date":1789,"open":1337,"high":1338,"low":1790,"close":1753,"change":120,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1753},"2025-09-19",1.5,2.55,3839700,{"date":1794,"open":1511,"high":1754,"low":1511,"close":1501,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1501},"2025-09-18",0.17,12.14,3242500,{"date":1799,"open":1319,"high":437,"low":1401,"close":838,"change":832,"percent_change":1800,"volume":1801,"transactions":9,"vwap":838},"2025-09-17",-1.41,1598800,{"date":1803,"open":1321,"high":1804,"low":1805,"close":1511,"change":1136,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1511},"2025-09-16",1.469,1.371,-2.07,1428000,{"date":1809,"open":1328,"high":1477,"low":1328,"close":1321,"change":1529,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1321},"2025-09-15",8.21,2414400,{"date":1813,"open":1511,"high":1814,"low":1302,"close":1302,"change":855,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1302},"2025-09-12",1.421,-4.29,1365400,{"date":1818,"open":1308,"high":1471,"low":1377,"close":838,"change":366,"percent_change":1819,"volume":1820,"transactions":9,"vwap":838},"2025-09-11",9.38,1977200,{"date":1822,"open":829,"high":1823,"low":1377,"close":1377,"change":832,"percent_change":1547,"volume":1824,"transactions":9,"vwap":1377},"2025-09-10",1.355,814200,{"date":1826,"open":1307,"high":814,"low":68,"close":1308,"change":139,"percent_change":139,"volume":1827,"transactions":9,"vwap":1308},"2025-09-09",663600,{"date":1829,"open":1308,"high":1302,"low":1830,"close":1308,"change":1246,"percent_change":187,"volume":1831,"transactions":9,"vwap":1308},"2025-09-08",1.285,1031000,{"date":1833,"open":816,"high":1308,"low":1277,"close":1307,"change":120,"percent_change":1368,"volume":1834,"transactions":9,"vwap":1307},"2025-09-05",617200,{"date":1836,"open":816,"high":807,"low":831,"close":816,"change":139,"percent_change":139,"volume":1837,"transactions":9,"vwap":816},"2025-09-04",947700,{"date":1839,"open":68,"high":1308,"low":831,"close":816,"change":139,"percent_change":139,"volume":1840,"transactions":9,"vwap":816},"2025-09-03",912500,{"date":1842,"open":68,"high":1528,"low":847,"close":816,"change":803,"percent_change":1843,"volume":1844,"transactions":9,"vwap":816},"2025-09-02",-3.85,940400,{"date":1846,"open":830,"high":1401,"low":1308,"close":1308,"change":855,"percent_change":1309,"volume":1847,"transactions":9,"vwap":1308},"2025-08-29",797100,{"date":1849,"open":838,"high":838,"low":830,"close":830,"change":1136,"percent_change":255,"volume":1850,"transactions":9,"vwap":830},"2025-08-28",861700,{"date":1852,"open":1381,"high":1395,"low":1401,"close":1381,"change":1246,"percent_change":530,"volume":1853,"transactions":9,"vwap":1381},"2025-08-27",2043600,{"date":1855,"open":814,"high":1319,"low":1856,"close":1401,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1401},"2025-08-26",1.305,0.06,4.55,2001200,{"date":1861,"open":1308,"high":1381,"low":1862,"close":829,"change":848,"percent_change":1863,"volume":1864,"transactions":9,"vwap":829},"2025-08-25",1.271,1.54,1420400,{"date":1866,"open":840,"high":1308,"low":1396,"close":1308,"change":841,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1308},"2025-08-22",6.56,939800,{"date":1870,"open":831,"high":840,"low":822,"close":1277,"change":1246,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1277},"2025-08-21",0.83,459000,{"date":1874,"open":1277,"high":840,"low":1875,"close":831,"change":1246,"percent_change":1871,"volume":1876,"transactions":9,"vwap":831},"2025-08-20",1.155,1156400,{"date":1878,"open":1307,"high":1528,"low":822,"close":822,"change":1314,"percent_change":1879,"volume":1880,"transactions":9,"vwap":822},"2025-08-19",-6.98,1508100,{"date":1882,"open":1307,"high":829,"low":1307,"close":1307,"change":139,"percent_change":139,"volume":1883,"transactions":9,"vwap":1307},"2025-08-18",761700,{"date":1885,"open":829,"high":814,"low":1307,"close":1307,"change":354,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1307},"2025-08-15",-3.01,783600,{"date":1889,"open":1377,"high":1302,"low":807,"close":814,"change":1246,"percent_change":189,"volume":1890,"transactions":9,"vwap":814},"2025-08-14",625700,{"date":1892,"open":830,"high":1893,"low":1528,"close":829,"change":832,"percent_change":1894,"volume":1895,"transactions":9,"vwap":829},"2025-08-13",1.369,-1.49,1011400,{"date":1897,"open":1308,"high":830,"low":1308,"close":1302,"change":120,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1302},"2025-08-12",3.08,848500,{"date":1901,"open":1528,"high":1528,"low":816,"close":1308,"change":848,"percent_change":1543,"volume":1902,"transactions":9,"vwap":1308},"2025-08-11",1199600,{"date":1904,"open":829,"high":814,"low":807,"close":1377,"change":139,"percent_change":139,"volume":1905,"transactions":9,"vwap":1377},"2025-08-08",1246600,{"date":1907,"open":1511,"high":1321,"low":807,"close":1377,"change":1314,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1377},"2025-08-07",-6.57,2295900,{"date":1911,"open":1372,"high":1381,"low":814,"close":1372,"change":797,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1372},"2025-08-06",-0.72,1008000,{"date":1915,"open":1401,"high":1381,"low":1302,"close":1401,"change":1246,"percent_change":414,"volume":1916,"transactions":9,"vwap":1401},"2025-08-05",635800,{"date":1918,"open":1302,"high":1919,"low":1302,"close":1372,"change":1056,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1372},"2025-08-04",1.399,3.79,967100,{"date":1923,"open":1856,"high":1302,"low":68,"close":829,"change":1136,"percent_change":1924,"volume":1925,"transactions":9,"vwap":829},"2025-08-01",-2.22,828900,{"date":1927,"open":1319,"high":1319,"low":814,"close":1328,"change":1136,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1328},"2025-07-31",-2.17,1423300,{"date":1931,"open":1329,"high":1319,"low":1372,"close":1401,"change":139,"percent_change":139,"volume":1932,"transactions":9,"vwap":1401},"2025-07-30",1134600,{"date":1934,"open":1863,"high":1863,"low":1401,"close":1401,"change":1339,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1401},"2025-07-29",-8.61,1959700,{"date":1938,"open":1337,"high":1337,"low":1790,"close":1476,"change":803,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1476},"2025-07-28",-3.21,1136300,{"date":1942,"open":1495,"high":1495,"low":1494,"close":1543,"change":354,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1543},"2025-07-25",-2.5,832500,{"date":1946,"open":1543,"high":1594,"low":1320,"close":1337,"change":1056,"percent_change":1042,"volume":1947,"transactions":9,"vwap":1337},"2025-07-24",2472000,{"date":1949,"open":1790,"high":1543,"low":1395,"close":1494,"change":1386,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1494},"2025-07-23",4.73,1553000,{"date":1953,"open":1482,"high":1483,"low":1395,"close":437,"change":1136,"percent_change":1954,"volume":1955,"transactions":9,"vwap":437},"2025-07-22",-1.99,1086800,{"date":1957,"open":1958,"high":1959,"low":1313,"close":1476,"change":139,"percent_change":139,"volume":1960,"transactions":9,"vwap":1476},"2025-07-21",1.58,1.585,1386700,{"date":1962,"open":1495,"high":1488,"low":1556,"close":1476,"change":646,"percent_change":1655,"volume":1963,"transactions":9,"vwap":1476},"2025-07-18",1844700,{"date":1965,"open":1337,"high":1568,"low":1543,"close":1500,"change":1857,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1500},"2025-07-17",3.92,2547500,{"date":1969,"open":1970,"high":1494,"low":1507,"close":1320,"change":848,"percent_change":829,"volume":1971,"transactions":9,"vwap":1320},"2025-07-16",1.505,2432700,{"date":1973,"open":1753,"high":1753,"low":1476,"close":1476,"change":855,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1476},"2025-07-15",-3.82,1000000,{"date":1977,"open":1494,"high":1500,"low":1320,"close":1501,"change":1246,"percent_change":232,"volume":1978,"transactions":9,"vwap":1501},"2025-07-14",906700,{"date":1980,"open":1488,"high":1488,"low":1543,"close":1543,"change":927,"percent_change":1815,"volume":1981,"transactions":9,"vwap":1543},"2025-07-11",1104300,{"date":1983,"open":1568,"high":1493,"low":1958,"close":1568,"change":139,"percent_change":139,"volume":1984,"transactions":9,"vwap":1568},"2025-07-10",1017200,{"date":1986,"open":1488,"high":1493,"low":1959,"close":1568,"change":139,"percent_change":139,"volume":1987,"transactions":9,"vwap":1568},"2025-07-09",1344900,{"date":1989,"open":1764,"high":1577,"low":1568,"close":1568,"change":803,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1568},"2025-07-08",-2.98,1053900,{"date":1993,"open":1588,"high":1994,"low":1995,"close":1764,"change":927,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1764},"2025-07-07",1.758,1.635,-4,1287200,{"date":1999,"open":1599,"high":1606,"low":1577,"close":1588,"change":832,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1588},"2025-07-03",-1.13,690500,{"date":2003,"open":1764,"high":1335,"low":1493,"close":849,"change":1402,"percent_change":2004,"volume":2005,"transactions":9,"vwap":849},"2025-07-02",5.99,1159700,{"date":2007,"open":1599,"high":1599,"low":1493,"close":1594,"change":824,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1594},"2025-07-01",-6.18,1895000,{"date":2011,"open":1777,"high":2012,"low":1599,"close":1599,"change":139,"percent_change":139,"volume":2013,"transactions":9,"vwap":1599},"2025-06-30",1.945,1906900,{"date":2015,"open":1611,"high":1611,"low":1587,"close":1599,"change":1551,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1599},"2025-06-27",-7.77,2414700,{"date":2019,"open":1488,"high":1648,"low":1500,"close":1618,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1618},"2025-06-26",0.34,21.38,5719200,{"date":2024,"open":1495,"high":1568,"low":1501,"close":1500,"change":848,"percent_change":68,"volume":2025,"transactions":9,"vwap":1500},"2025-06-25",887000,{"date":2027,"open":1494,"high":1495,"low":1320,"close":1501,"change":683,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1501},"2025-06-24",6.08,1264700,{"date":2031,"open":437,"high":1790,"low":2032,"close":437,"change":832,"percent_change":2033,"volume":2034,"transactions":9,"vwap":437},"2025-06-23",1.431,-1.33,1093200,{"date":2036,"open":437,"high":1790,"low":2037,"close":1790,"change":1246,"percent_change":136,"volume":2038,"transactions":9,"vwap":1790},"2025-06-20",1.455,1351900,{"date":2040,"open":1321,"high":1970,"low":1319,"close":1313,"change":1056,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1313},"2025-06-18",3.47,1255200,{"date":2044,"open":1320,"high":1494,"low":1319,"close":1471,"change":1339,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1471},"2025-06-17",-8.28,1572900,{"date":2048,"open":1501,"high":2049,"low":1494,"close":1501,"change":1034,"percent_change":1654,"volume":2050,"transactions":9,"vwap":1501},"2025-06-16",1.618,877500,{"date":2052,"open":2053,"high":1753,"low":1863,"close":1863,"change":646,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1863},"2025-06-13",1.565,-4.94,1273900,{"date":2057,"open":1594,"high":235,"low":1753,"close":1495,"change":646,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1495},"2025-06-12",-4.71,1652000,{"date":2061,"open":1594,"high":2062,"low":1594,"close":1338,"change":1034,"percent_change":1606,"volume":2063,"transactions":9,"vwap":1338},"2025-06-11",1.767,1439800,{"date":2065,"open":1606,"high":2066,"low":1578,"close":1594,"change":888,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1594},"2025-06-10",1.808,-5.65,1264800,{"date":2070,"open":1577,"high":2071,"low":1764,"close":849,"change":1056,"percent_change":2072,"volume":2073,"transactions":9,"vwap":849},"2025-06-09",1.81,2.91,2039100,{"date":2075,"open":1568,"high":1577,"low":1568,"close":1587,"change":1402,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1587},"2025-06-06",6.17,959800,{"date":2079,"open":2080,"high":1599,"low":1753,"close":1495,"change":808,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1495},"2025-06-05",1.735,-6.9,1447100,{"date":2084,"open":2085,"high":1593,"low":1493,"close":1577,"change":848,"percent_change":1241,"volume":2086,"transactions":9,"vwap":1577},"2025-06-04",1.695,1115700,{"date":2088,"open":1338,"high":2089,"low":1764,"close":1587,"change":1034,"percent_change":1599,"volume":2090,"transactions":9,"vwap":1587},"2025-06-03",1.755,1059000,{"date":2092,"open":1493,"high":235,"low":2093,"close":1407,"change":120,"percent_change":1755,"volume":2094,"transactions":9,"vwap":1407},"2025-06-02",1.625,1062100,{"date":2096,"open":1338,"high":235,"low":1337,"close":1493,"change":927,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1493},"2025-05-30",-4.07,1144500,{"date":2100,"open":1407,"high":849,"low":1493,"close":1587,"change":1857,"percent_change":1643,"volume":2101,"transactions":9,"vwap":1587},"2025-05-29",2456500,{"date":2103,"open":235,"high":1587,"low":1493,"close":1578,"change":354,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1578},"2025-05-28",-2.35,1623400,{"date":2107,"open":1500,"high":235,"low":1958,"close":1338,"change":817,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1338},"2025-05-27",9.68,2240100,{"date":2111,"open":437,"high":1501,"low":437,"close":1494,"change":139,"percent_change":139,"volume":2112,"transactions":9,"vwap":1494},"2025-05-23",1148600,{"date":2114,"open":1863,"high":1958,"low":437,"close":1494,"change":120,"percent_change":1649,"volume":2115,"transactions":9,"vwap":1494},"2025-05-22",1510800,{"date":2117,"open":437,"high":1337,"low":437,"close":1476,"change":797,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1476},"2025-05-21",-0.66,1570400,{"date":2121,"open":1790,"high":1495,"low":1321,"close":1482,"change":824,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1482},"2025-05-20",-6.75,3861000,{"date":2125,"open":1588,"high":1593,"low":1500,"close":1568,"change":1600,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1568},"2025-05-19",-7.91,3638200,{"date":2129,"open":1337,"high":1599,"low":1476,"close":849,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":849},"2025-05-16",0.29,19.59,4262200,{"date":2134,"open":437,"high":1313,"low":1319,"close":437,"change":1136,"percent_change":1954,"volume":2135,"transactions":9,"vwap":437},"2025-05-15",1092300,{"date":2137,"open":1337,"high":1995,"low":2138,"close":1476,"change":927,"percent_change":1098,"volume":2139,"transactions":9,"vwap":1476},"2025-05-14",1.483,2096700,{"date":2141,"open":1790,"high":2142,"low":1790,"close":1958,"change":841,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1958},"2025-05-13",1.595,5.33,1865500,{"date":2146,"open":1482,"high":1482,"low":2147,"close":1790,"change":1034,"percent_change":57,"volume":2148,"transactions":9,"vwap":1790},"2025-05-12",1.445,2153500,{"date":2150,"open":1321,"high":1313,"low":1319,"close":1477,"change":1056,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1477},"2025-05-09",3.52,1274800,{"date":2154,"open":1381,"high":1319,"low":830,"close":1511,"change":1857,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1511},"2025-05-08",4.41,1081200,{"date":2158,"open":829,"high":830,"low":1528,"close":830,"change":120,"percent_change":2159,"volume":2160,"transactions":9,"vwap":830},"2025-05-07",3.03,620200,{"date":2162,"open":1381,"high":838,"low":1308,"close":829,"change":1314,"percent_change":1467,"volume":2163,"transactions":9,"vwap":829},"2025-05-06",1135800,{"date":2165,"open":1329,"high":2166,"low":1372,"close":1329,"change":139,"percent_change":139,"volume":2167,"transactions":9,"vwap":1329},"2025-05-05",1.425,1027200,{"date":2169,"open":1302,"high":1511,"low":814,"close":1329,"change":1402,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1329},"2025-05-02",7.63,1400300,{"date":2173,"open":1328,"high":830,"low":1308,"close":1528,"change":832,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1528},"2025-05-01",-1.5,961700,{"date":2177,"open":1528,"high":814,"low":2178,"close":814,"change":1136,"percent_change":1003,"volume":2179,"transactions":9,"vwap":814},"2025-04-30",1.255,840300,{"date":2181,"open":1401,"high":838,"low":1328,"close":830,"change":803,"percent_change":2182,"volume":2183,"transactions":9,"vwap":830},"2025-04-29",-3.55,1055000,{"date":2185,"open":1477,"high":1476,"low":830,"close":1329,"change":1056,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1329},"2025-04-28",3.68,2715200,{"date":2189,"open":830,"high":1381,"low":1308,"close":830,"change":832,"percent_change":264,"volume":2190,"transactions":9,"vwap":830},"2025-04-25",1762600,{"date":2192,"open":847,"high":1401,"low":1277,"close":1401,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1401},"2025-04-24",0.19,15.97,2873600,{"date":2197,"open":853,"high":840,"low":795,"close":837,"change":1402,"percent_change":2198,"volume":2199,"transactions":9,"vwap":837},"2025-04-23",9.17,1913100,{"date":38,"open":867,"high":813,"low":867,"close":854,"change":1857,"percent_change":1387,"volume":2201,"transactions":9,"vwap":854},775900,{"status":2203,"indices":2204,"watchlist":2246,"sectors":2264,"benchmarks":2311},"success",[2205,2212,2218,2225,2231,2238],{"symbol":2206,"name":2207,"price":2208,"change":2209,"pct_change":414,"is_up":2210,"sparkline":2211,"date":5},"SPX","S&P 500",7722.72,56.27,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":2213,"name":2214,"price":2215,"change":2216,"pct_change":31,"is_up":2210,"sparkline":2217,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2219,"name":2220,"price":2221,"change":2222,"pct_change":2223,"is_up":2210,"sparkline":2224,"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":2226,"name":2227,"price":2228,"change":2229,"pct_change":837,"is_up":2210,"sparkline":2230,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2232,"name":2233,"price":2234,"change":2235,"pct_change":2236,"is_up":2210,"sparkline":2237,"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":2239,"name":2240,"price":2241,"change":2242,"pct_change":2243,"is_up":2244,"sparkline":2245,"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",[2247,2253,2258],{"symbol":2248,"name":2249,"price":2250,"change":2251,"pct_change":1302,"is_up":2210,"sparkline":2252,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2254,"name":2255,"price":2256,"change":313,"pct_change":1124,"is_up":2210,"sparkline":2257,"date":5},"AAPL","Apple Inc",333.69,"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":2259,"name":2260,"price":2261,"change":2262,"pct_change":563,"is_up":2210,"sparkline":2263,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2265,2269,2273,2277,2281,2285,2289,2293,2297,2302,2307],{"name":2266,"etf":2267,"change":887,"price":2268,"is_up":2210},"Technology","XLK",199.81,{"name":2270,"etf":2271,"change":1857,"price":2272,"is_up":2210},"Financials","XLF",53.49,{"name":2274,"etf":2275,"change":797,"price":2276,"is_up":2244},"Healthcare","XLV",166.18,{"name":2278,"etf":2279,"change":795,"price":2280,"is_up":2210},"Consumer Cycl","XLY",110.04,{"name":2282,"etf":2283,"change":980,"price":2284,"is_up":2210},"Consumer Staples","XLP",80.53,{"name":2286,"etf":2287,"change":27,"price":2288,"is_up":2210},"Energy","XLE",62.95,{"name":2290,"etf":2291,"change":187,"price":2292,"is_up":2210},"Industrials","XLI",169.95,{"name":2294,"etf":2295,"change":280,"price":2296,"is_up":2210},"Materials","XLB",48.86,{"name":2298,"etf":2299,"change":2300,"price":2301,"is_up":2210},"Real Estate","XLRE",0.32,40.81,{"name":2303,"etf":2304,"change":2305,"price":2306,"is_up":2210},"Utilities","XLU",0.38,39.83,{"name":2308,"etf":2309,"change":495,"price":2310,"is_up":2210},"Comm Services","XLC",110.32,[2312,2316,2320,2324],{"ticker":2313,"name":2314,"price":2315,"change":200,"is_up":2210},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2317,"name":2318,"price":2319,"change":1124,"is_up":2210},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2321,"name":2322,"price":2323,"change":2223,"is_up":2210},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2325,"name":2326,"price":2327,"change":2236,"is_up":2210},"IWM","iShares Russell 2000",281.52]