[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOSC":3,"homepage-market-summary":26,"stock-historical-BOSC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BOSC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"B.O.S. Better On-Line Solutions Ltd.","Nasdaq",null,"Common Stock","BOS Better Online Solutions Ltd is a provider of comprehensive solutions to enterprises, comprised of services, equipment, and custom-made automatic machines. The company manages its business in three reportable divisions: the Supply Chain Solutions Division, the RFID Division, and the Intelligent Robotics Division. The majority of revenue derives from Supply Chain Solutions, which distributes electro-mechanical components, mainly to customers in the aerospace, defense, and other industries, and is a supply chain service provider for aviation customers that seek a comprehensive solution to their component-supply needs. Its geographic areas are Israel, East Asia, India, America, Europe, and the rest of the world. Geographically company derives the majority of its revenue from Israel.","84",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},4.63,4.67,0,10889.214325,93,4.6493,6.72,3.8,69114.8672673745,28.4,7674,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},3.52,93388,34086631.684111,27.9,"2025-04-22",[178,179,185,193,203,211,218,227,234,241,250,256,264,274,281,290,297,304,313,320,326,333,340,347,356,362,370,379,385,392,399,408,414,421,427,435,442,447,454,464,473,481,489,497,503,510,516,520,527,536,543,550,559,565,572,578,582,587,592,595,601,607,610,616,621,627,631,635,638,642,647,651,657,661,665,669,673,677,681,684,689,693,697,703,708,712,717,724,729,734,739,745,748,752,755,759,763,767,770,773,777,780,784,788,791,795,798,801,805,810,814,817,822,826,830,833,837,840,843,846,849,852,856,860,863,867,871,876,880,887,893,898,904,911,917,921,926,932,937,942,946,950,957,963,967,972,977,982,987,991,996,999,1002,1005,1009,1012,1014,1017,1021,1023,1026,1031,1035,1040,1044,1049,1053,1056,1060,1064,1068,1071,1075,1079,1082,1086,1090,1094,1099,1103,1107,1112,1117,1121,1127,1130,1134,1138,1141,1145,1149,1152,1156,1160,1164,1166,1169,1172,1176,1180,1183,1187,1192,1195,1199,1202,1205,1210,1214,1217,1221,1225,1228,1232,1236,1239,1243,1247,1252,1257,1261,1265,1269,1273,1276,1282,1289,1297,1303,1308,1315,1322,1330,1335,1340,1343,1345,1349,1353,1357,1361,1364,1367,1371,1375,1379,1384,1388,1392,1395,1398,1401,1405,1408,1411,1415,1418,1422,1425,1429,1433,1437,1441,1445,1448,1451,1454,1457,1460,1463,1467,1470,1473,1476,1479,1481,1484,1488,1492,1496,1500,1504,1507,1509,1512,1515,1518,1520,1524,1526,1530,1534,1538,1541,1544,1547,1550,1554,1557,1559,1562,1565,1568,1571,1576,1581,1585,1588,1591,1595,1599,1602,1606,1610,1614,1617,1620,1624,1627,1630,1634,1638,1642,1647,1651,1655,1658,1662,1666,1669,1673,1676,1679,1683,1686,1691,1695,1698,1702,1707,1714,1720,1725,1730,1736,1742,1745,1751,1757,1762,1765,1770,1774,1780,1786,1791,1794,1799,1804,1807,1812,1816,1819,1824,1828],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":15,"high":181,"low":15,"close":15,"change":17,"percent_change":17,"volume":182,"transactions":183,"vwap":184},"2026-10-01",4.74,12997.2212,177,4.6643,{"date":186,"open":16,"high":187,"low":15,"close":15,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.69,-0.08,-1.7,9577.2332,115,4.6635,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",4.72,4.6229,4.71,0.04,0.86,14678.485659,109,4.6905,{"date":204,"open":195,"high":195,"low":205,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",4.62,-0.07,-1.48,24632.503978,282,4.685,{"date":212,"open":213,"high":214,"low":197,"close":181,"change":17,"percent_change":17,"volume":215,"transactions":216,"vwap":217},"2026-09-25",4.75,4.7677,4014.2212,97,4.7462,{"date":219,"open":220,"high":221,"low":205,"close":181,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",4.73,4.76,0.01,0.21,15873.724269,188,4.7094,{"date":228,"open":229,"high":230,"low":229,"close":220,"change":17,"percent_change":17,"volume":231,"transactions":232,"vwap":233},"2026-09-23",4.68,4.77,11406.62555,138,4.7442,{"date":235,"open":181,"high":213,"low":187,"close":220,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",0.02,0.42,11927.7822,189,4.7228,{"date":242,"open":243,"high":244,"low":245,"close":197,"change":108,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",4.7,4.752,4.635,-0.21,43145.6142,243,4.7063,{"date":251,"open":187,"high":252,"low":92,"close":195,"change":17,"percent_change":17,"volume":253,"transactions":254,"vwap":255},"2026-09-18",4.745,21203.2225,175,4.7122,{"date":257,"open":195,"high":258,"low":187,"close":195,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",4.755,-0.02,-0.42,33383.2212,209,4.7269,{"date":265,"open":266,"high":267,"low":268,"close":181,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",4.82,4.83,4.7241,-0.05,-1.04,23376.2212,224,4.7907,{"date":275,"open":220,"high":266,"low":220,"close":276,"change":103,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",4.79,1.27,68730.422779,609,4.7595,{"date":282,"open":283,"high":283,"low":284,"close":220,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",4.875,4.6509,0.07,1.5,49380.805596,510,4.7321,{"date":291,"open":292,"high":243,"low":293,"close":292,"change":17,"percent_change":17,"volume":294,"transactions":295,"vwap":296},"2026-09-11",4.66,4.61,19744.2212,159,4.6612,{"date":298,"open":15,"high":299,"low":15,"close":292,"change":222,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",4.724,0.22,13228.055797,168,4.6811,{"date":305,"open":243,"high":306,"low":307,"close":92,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",4.78,4.64,-0.14,-2.92,12998.2212,165,4.7059,{"date":314,"open":229,"high":266,"low":92,"close":276,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",0.15,3.23,48502.3972,428,4.7611,{"date":321,"open":307,"high":322,"low":15,"close":307,"change":222,"percent_change":300,"volume":323,"transactions":324,"vwap":325},"2026-09-04",4.7189,13718.2212,145,4.6447,{"date":327,"open":229,"high":197,"low":205,"close":15,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-03",-0.03,-0.64,40477.2076,337,4.657,{"date":334,"open":292,"high":335,"low":336,"close":292,"change":17,"percent_change":17,"volume":337,"transactions":338,"vwap":339},"2026-09-02",4.725,4.6,13864,201,4.6583,{"date":341,"open":243,"high":342,"low":293,"close":292,"change":259,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",4.7499,-0.43,39109.5305,347,4.6719,{"date":348,"open":181,"high":349,"low":350,"close":229,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",4.785,4.59,0.05,1.08,64062.368634,479,4.712,{"date":357,"open":15,"high":243,"low":205,"close":15,"change":269,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",-1.07,22616.981962,531,4.6503,{"date":363,"open":293,"high":229,"low":364,"close":229,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",4.56,0.13,2.86,49376.6662,846,4.631,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":17,"percent_change":17,"volume":376,"transactions":377,"vwap":378},"2026-08-26",4.53,4.618,4.47,4.55,42950.2212,817,4.5605,{"date":380,"open":372,"high":381,"low":372,"close":375,"change":17,"percent_change":17,"volume":382,"transactions":383,"vwap":384},"2026-08-25",4.585,39598.1535,640,4.5534,{"date":386,"open":92,"high":16,"low":374,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",-0.1,-2.15,65712.4712,586,4.5453,{"date":393,"open":243,"high":220,"low":205,"close":92,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",-0.04,-0.85,14284.881901,627,4.6527,{"date":400,"open":401,"high":402,"low":364,"close":187,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-20",5,5.05,0.16,3.53,249913.118225,1383,4.8088,{"date":409,"open":92,"high":229,"low":372,"close":372,"change":188,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-19",-1.74,47296.543725,350,4.6244,{"date":415,"open":416,"high":417,"low":336,"close":293,"change":222,"percent_change":300,"volume":418,"transactions":419,"vwap":420},"2026-08-18",4.615,4.675,14358.178805,120,4.624,{"date":422,"open":364,"high":16,"low":364,"close":336,"change":198,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-17",0.88,24611.752375,208,4.599,{"date":428,"open":429,"high":293,"low":430,"close":364,"change":351,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",4.51,4.505,1.11,20134.856347,253,4.559,{"date":436,"open":429,"high":437,"low":438,"close":429,"change":17,"percent_change":17,"volume":439,"transactions":440,"vwap":441},"2026-08-13",4.5547,4.5,10548.219712,57,4.5202,{"date":443,"open":438,"high":444,"low":438,"close":429,"change":222,"percent_change":300,"volume":445,"transactions":419,"vwap":446},"2026-08-12",4.5525,16809.2609,4.5205,{"date":448,"open":438,"high":350,"low":449,"close":438,"change":351,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",4.38,1.12,46426.325966,287,4.5043,{"date":455,"open":456,"high":375,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-10",4.46,4.44,4.45,0.03,0.68,29191.202,305,4.5031,{"date":465,"open":438,"high":438,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",4.36,4.42,-0.11,-2.43,63483.226824,764,4.419,{"date":474,"open":475,"high":476,"low":456,"close":372,"change":459,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",4.4683,4.54,0.67,53178,418,4.5025,{"date":482,"open":372,"high":483,"low":484,"close":438,"change":485,"percent_change":486,"volume":487,"transactions":462,"vwap":488},"2026-08-05",4.5411,4.48,-0.09,-1.96,28746.711081,4.515,{"date":490,"open":476,"high":243,"low":491,"close":350,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",4.5001,0.08,1.77,66939.437043,523,4.6031,{"date":498,"open":438,"high":372,"low":499,"close":429,"change":222,"percent_change":300,"volume":500,"transactions":501,"vwap":502},"2026-08-03",4.495,10734.2,150,4.5098,{"date":504,"open":438,"high":505,"low":506,"close":438,"change":17,"percent_change":17,"volume":507,"transactions":508,"vwap":509},"2026-07-31",4.52,4.49,15473.456793,286,4.4995,{"date":511,"open":438,"high":512,"low":374,"close":438,"change":17,"percent_change":17,"volume":513,"transactions":514,"vwap":515},"2026-07-30",4.525,33318.5,300,4.5034,{"date":517,"open":438,"high":505,"low":484,"close":438,"change":17,"percent_change":17,"volume":518,"transactions":169,"vwap":519},"2026-07-29",29906.443458,4.5021,{"date":521,"open":458,"high":372,"low":457,"close":438,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",0.1,2.27,22371.436215,232,4.503,{"date":528,"open":529,"high":467,"low":530,"close":531,"change":103,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",4.39,4.3501,4.4,1.38,10146.787482,104,4.3965,{"date":537,"open":438,"high":438,"low":538,"close":538,"change":308,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",4.34,-3.12,12873.959958,111,4.4364,{"date":544,"open":545,"high":505,"low":545,"close":484,"change":118,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",4.27,5.91,30673.356852,223,4.4199,{"date":551,"open":552,"high":545,"low":553,"close":554,"change":108,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",4.24,4.22,4.23,-0.24,18275,132,4.2443,{"date":560,"open":561,"high":545,"low":553,"close":552,"change":17,"percent_change":17,"volume":562,"transactions":563,"vwap":564},"2026-07-21",4.26,9674.5,181,4.2468,{"date":566,"open":552,"high":567,"low":568,"close":552,"change":17,"percent_change":17,"volume":569,"transactions":570,"vwap":571},"2026-07-20",4.265,4.225,8187.092,105,4.2456,{"date":573,"open":554,"high":574,"low":575,"close":552,"change":259,"percent_change":576,"volume":577,"transactions":9,"vwap":552},"2026-07-17",4.28,4.2,-0.47,19000,{"date":579,"open":553,"high":545,"low":575,"close":561,"change":198,"percent_change":580,"volume":581,"transactions":9,"vwap":561},"2026-07-16",0.95,13900,{"date":583,"open":552,"high":584,"low":553,"close":553,"change":222,"percent_change":585,"volume":586,"transactions":9,"vwap":553},"2026-07-15",4.3,0.24,8000,{"date":588,"open":552,"high":561,"low":575,"close":589,"change":328,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-14",4.21,-0.71,18700,{"date":593,"open":575,"high":584,"low":575,"close":552,"change":17,"percent_change":17,"volume":594,"transactions":9,"vwap":552},"2026-07-13",28300,{"date":596,"open":597,"high":598,"low":552,"close":552,"change":485,"percent_change":599,"volume":600,"transactions":9,"vwap":552},"2026-07-10",4.25,4.33,-2.08,40400,{"date":602,"open":603,"high":604,"low":597,"close":598,"change":459,"percent_change":605,"volume":606,"transactions":9,"vwap":598},"2026-07-09",4.31,4.37,0.7,49200,{"date":608,"open":584,"high":466,"low":554,"close":584,"change":351,"percent_change":609,"volume":591,"transactions":9,"vwap":584},"2026-07-08",1.18,{"date":611,"open":612,"high":612,"low":597,"close":597,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":597},"2026-07-07",4.35,-0.13,-2.97,10800,{"date":617,"open":618,"high":449,"low":589,"close":449,"change":103,"percent_change":619,"volume":620,"transactions":9,"vwap":449},"2026-07-06",4.29,1.39,55300,{"date":622,"open":505,"high":375,"low":603,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-02",4.32,-0.15,-3.36,69200,{"date":628,"open":484,"high":372,"low":467,"close":374,"change":259,"percent_change":629,"volume":630,"transactions":9,"vwap":374},"2026-07-01",-0.45,16100,{"date":632,"open":506,"high":476,"low":531,"close":506,"change":108,"percent_change":633,"volume":634,"transactions":9,"vwap":506},"2026-06-30",-0.22,17000,{"date":636,"open":476,"high":476,"low":458,"close":438,"change":108,"percent_change":633,"volume":637,"transactions":9,"vwap":438},"2026-06-29",8100,{"date":639,"open":531,"high":364,"low":531,"close":429,"change":285,"percent_change":640,"volume":641,"transactions":9,"vwap":429},"2026-06-26",1.58,46000,{"date":643,"open":458,"high":364,"low":644,"close":457,"change":222,"percent_change":645,"volume":646,"transactions":9,"vwap":457},"2026-06-25",4.41,0.23,25500,{"date":648,"open":531,"high":372,"low":449,"close":649,"change":259,"percent_change":629,"volume":650,"transactions":9,"vwap":649},"2026-06-24",4.43,49400,{"date":652,"open":603,"high":653,"low":603,"close":458,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":458},"2026-06-23",4.58,0.12,2.77,71700,{"date":658,"open":612,"high":466,"low":574,"close":598,"change":328,"percent_change":659,"volume":660,"transactions":9,"vwap":598},"2026-06-22",-0.69,18100,{"date":662,"open":603,"high":531,"low":545,"close":466,"change":198,"percent_change":663,"volume":664,"transactions":9,"vwap":466},"2026-06-18",0.93,11800,{"date":666,"open":545,"high":529,"low":597,"close":623,"change":351,"percent_change":667,"volume":668,"transactions":9,"vwap":623},"2026-06-17",1.17,43200,{"date":670,"open":597,"high":538,"low":597,"close":545,"change":236,"percent_change":671,"volume":672,"transactions":9,"vwap":545},"2026-06-16",0.47,16900,{"date":674,"open":561,"high":598,"low":597,"close":597,"change":269,"percent_change":675,"volume":676,"transactions":9,"vwap":597},"2026-06-15",-1.16,20200,{"date":678,"open":554,"high":538,"low":554,"close":584,"change":285,"percent_change":679,"volume":680,"transactions":9,"vwap":584},"2026-06-12",1.65,20000,{"date":682,"open":561,"high":618,"low":589,"close":554,"change":259,"percent_change":576,"volume":683,"transactions":9,"vwap":554},"2026-06-11",22000,{"date":685,"open":644,"high":644,"low":552,"close":597,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":597},"2026-06-10",-0.06,-1.39,45600,{"date":690,"open":584,"high":529,"low":589,"close":603,"change":492,"percent_change":691,"volume":692,"transactions":9,"vwap":603},"2026-06-09",1.89,75600,{"date":694,"open":597,"high":458,"low":553,"close":554,"change":492,"percent_change":695,"volume":696,"transactions":9,"vwap":554},"2026-06-08",1.93,74400,{"date":698,"open":575,"high":589,"low":699,"close":700,"change":686,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-05",4.1,4.15,-1.43,38200,{"date":704,"open":597,"high":545,"low":705,"close":589,"change":394,"percent_change":706,"volume":707,"transactions":9,"vwap":589},"2026-06-04",4.16,-0.94,36300,{"date":709,"open":574,"high":618,"low":597,"close":597,"change":108,"percent_change":710,"volume":711,"transactions":9,"vwap":597},"2026-06-03",-0.23,23200,{"date":713,"open":714,"high":618,"low":714,"close":561,"change":315,"percent_change":715,"volume":716,"transactions":9,"vwap":561},"2026-06-02",4.07,3.65,32700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":17,"percent_change":17,"volume":723,"transactions":9,"vwap":722},"2026-06-01",4.09,4.13,4.03,4.11,70100,{"date":725,"open":561,"high":531,"low":22,"close":722,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":722},"2026-05-29",-0.18,-4.2,238700,{"date":730,"open":221,"high":221,"low":553,"close":618,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":618},"2026-05-28",-0.46,-9.68,357400,{"date":735,"open":306,"high":736,"low":292,"close":213,"change":188,"percent_change":737,"volume":738,"transactions":9,"vwap":213},"2026-05-27",4.91,-1.66,82000,{"date":740,"open":350,"high":741,"low":375,"close":267,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":267},"2026-05-26",4.89,0.31,6.86,90400,{"date":746,"open":506,"high":205,"low":374,"close":505,"change":351,"percent_change":450,"volume":747,"transactions":9,"vwap":505},"2026-05-22",39200,{"date":749,"open":372,"high":15,"low":374,"close":374,"change":206,"percent_change":750,"volume":751,"transactions":9,"vwap":374},"2026-05-21",-1.54,63000,{"date":753,"open":364,"high":16,"low":506,"close":476,"change":285,"percent_change":754,"volume":637,"transactions":9,"vwap":476},"2026-05-20",1.57,{"date":756,"open":458,"high":757,"low":457,"close":374,"change":17,"percent_change":17,"volume":758,"transactions":9,"vwap":374},"2026-05-19",4.57,25600,{"date":760,"open":438,"high":336,"low":644,"close":374,"change":269,"percent_change":761,"volume":762,"transactions":9,"vwap":374},"2026-05-18",-1.11,43000,{"date":764,"open":375,"high":229,"low":429,"close":505,"change":206,"percent_change":765,"volume":766,"transactions":9,"vwap":505},"2026-05-15",-1.53,48400,{"date":768,"open":364,"high":187,"low":372,"close":350,"change":17,"percent_change":17,"volume":769,"transactions":9,"vwap":350},"2026-05-14",34200,{"date":771,"open":205,"high":292,"low":375,"close":350,"change":222,"percent_change":300,"volume":772,"transactions":9,"vwap":350},"2026-05-13",17800,{"date":774,"open":438,"high":229,"low":438,"close":653,"change":522,"percent_change":775,"volume":776,"transactions":9,"vwap":653},"2026-05-12",2.23,51700,{"date":778,"open":364,"high":92,"low":644,"close":484,"change":206,"percent_change":750,"volume":779,"transactions":9,"vwap":484},"2026-05-11",132700,{"date":781,"open":92,"high":16,"low":375,"close":375,"change":188,"percent_change":782,"volume":783,"transactions":9,"vwap":375},"2026-05-08",-1.73,30400,{"date":785,"open":372,"high":307,"low":438,"close":15,"change":522,"percent_change":786,"volume":787,"transactions":9,"vwap":15},"2026-05-07",2.21,66700,{"date":789,"open":229,"high":229,"low":456,"close":372,"change":188,"percent_change":410,"volume":790,"transactions":9,"vwap":372},"2026-05-06",83300,{"date":792,"open":92,"high":276,"low":293,"close":293,"change":206,"percent_change":793,"volume":794,"transactions":9,"vwap":293},"2026-05-05",-1.5,50900,{"date":796,"open":16,"high":181,"low":293,"close":229,"change":17,"percent_change":17,"volume":797,"transactions":9,"vwap":229},"2026-05-04",65500,{"date":799,"open":197,"high":197,"low":15,"close":229,"change":198,"percent_change":199,"volume":800,"transactions":9,"vwap":229},"2026-05-01",36800,{"date":802,"open":195,"high":803,"low":293,"close":307,"change":394,"percent_change":395,"volume":804,"transactions":9,"vwap":307},"2026-04-30",4.85,100200,{"date":806,"open":195,"high":807,"low":307,"close":229,"change":269,"percent_change":808,"volume":809,"transactions":9,"vwap":229},"2026-04-29",4.8,-1.06,52600,{"date":811,"open":213,"high":266,"low":16,"close":220,"change":387,"percent_change":812,"volume":813,"transactions":9,"vwap":220},"2026-04-28",-2.07,71000,{"date":815,"open":807,"high":736,"low":221,"close":267,"change":351,"percent_change":816,"volume":688,"transactions":9,"vwap":267},"2026-04-27",1.05,{"date":818,"open":92,"high":266,"low":307,"close":306,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":306},"2026-04-24",0.11,2.36,28200,{"date":823,"open":92,"high":807,"low":15,"close":16,"change":459,"percent_change":824,"volume":825,"transactions":9,"vwap":16},"2026-04-23",0.65,47700,{"date":827,"open":195,"high":195,"low":653,"close":307,"change":206,"percent_change":828,"volume":829,"transactions":9,"vwap":307},"2026-04-22",-1.49,30700,{"date":831,"open":197,"high":807,"low":229,"close":197,"change":108,"percent_change":246,"volume":832,"transactions":9,"vwap":197},"2026-04-21",32400,{"date":834,"open":293,"high":220,"low":293,"close":195,"change":819,"percent_change":835,"volume":836,"transactions":9,"vwap":195},"2026-04-20",2.39,60800,{"date":838,"open":757,"high":195,"low":757,"close":293,"change":459,"percent_change":133,"volume":839,"transactions":9,"vwap":293},"2026-04-17",84400,{"date":841,"open":476,"high":92,"low":476,"close":653,"change":17,"percent_change":17,"volume":842,"transactions":9,"vwap":653},"2026-04-16",32000,{"date":844,"open":364,"high":307,"low":456,"close":653,"change":259,"percent_change":343,"volume":845,"transactions":9,"vwap":653},"2026-04-15",52000,{"date":847,"open":375,"high":205,"low":438,"close":336,"change":198,"percent_change":423,"volume":848,"transactions":9,"vwap":336},"2026-04-14",50300,{"date":850,"open":438,"high":336,"low":438,"close":364,"change":222,"percent_change":300,"volume":851,"transactions":9,"vwap":364},"2026-04-13",12300,{"date":853,"open":505,"high":205,"low":374,"close":375,"change":236,"percent_change":854,"volume":855,"transactions":9,"vwap":375},"2026-04-10",0.44,39600,{"date":857,"open":92,"high":92,"low":429,"close":372,"change":485,"percent_change":858,"volume":859,"transactions":9,"vwap":372},"2026-04-09",-1.95,22600,{"date":861,"open":213,"high":306,"low":757,"close":205,"change":259,"percent_change":343,"volume":862,"transactions":9,"vwap":205},"2026-04-08",42800,{"date":864,"open":213,"high":213,"low":205,"close":307,"change":308,"percent_change":865,"volume":866,"transactions":9,"vwap":307},"2026-04-07",-2.93,25000,{"date":868,"open":243,"high":276,"low":757,"close":306,"change":492,"percent_change":869,"volume":870,"transactions":9,"vwap":306},"2026-04-06",1.7,21500,{"date":872,"open":757,"high":181,"low":438,"close":243,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":243},"2026-04-02",0.09,1.95,26600,{"date":877,"open":364,"high":293,"low":531,"close":293,"change":654,"percent_change":878,"volume":879,"transactions":9,"vwap":293},"2026-04-01",2.67,111700,{"date":881,"open":882,"high":883,"low":623,"close":506,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":506},"2026-03-31",4.95,4.96,-0.51,-10.2,255300,{"date":888,"open":889,"high":889,"low":890,"close":401,"change":328,"percent_change":891,"volume":892,"transactions":9,"vwap":401},"2026-03-30",5.14,4.92,-0.6,60700,{"date":894,"open":883,"high":889,"low":736,"close":895,"change":285,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-03-27",5.03,1.41,130600,{"date":899,"open":900,"high":901,"low":890,"close":883,"change":726,"percent_change":902,"volume":903,"transactions":9,"vwap":883},"2026-03-26",5.11,5.16,-3.5,35600,{"date":905,"open":906,"high":907,"low":908,"close":889,"change":222,"percent_change":909,"volume":910,"transactions":9,"vwap":889},"2026-03-25",5.19,5.2,5.13,0.19,2800,{"date":912,"open":913,"high":906,"low":914,"close":908,"change":522,"percent_change":915,"volume":916,"transactions":9,"vwap":908},"2026-03-24",5.04,5.01,1.99,45800,{"date":918,"open":919,"high":900,"low":803,"close":895,"change":285,"percent_change":896,"volume":920,"transactions":9,"vwap":895},"2026-03-23",4.98,134300,{"date":922,"open":913,"high":923,"low":883,"close":883,"change":387,"percent_change":924,"volume":925,"transactions":9,"vwap":883},"2026-03-20",5.1,-1.98,48600,{"date":927,"open":928,"high":923,"low":741,"close":929,"change":328,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-19",5.09,5.06,-0.59,52300,{"date":933,"open":883,"high":934,"low":890,"close":928,"change":492,"percent_change":935,"volume":936,"transactions":9,"vwap":928},"2026-03-18",5.17,1.6,38600,{"date":938,"open":919,"high":923,"low":939,"close":914,"change":873,"percent_change":940,"volume":941,"transactions":9,"vwap":914},"2026-03-17",4.93,1.83,52100,{"date":943,"open":266,"high":883,"low":266,"close":890,"change":403,"percent_change":944,"volume":945,"transactions":9,"vwap":890},"2026-03-16",3.36,42500,{"date":947,"open":948,"high":948,"low":221,"close":221,"change":308,"percent_change":949,"volume":870,"transactions":9,"vwap":221},"2026-03-13",4.97,-2.86,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":726,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-12",5.08,4.88,4.9,-3.54,41500,{"date":958,"open":882,"high":959,"low":882,"close":952,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":952},"2026-03-11",5.12,0.28,5.83,81200,{"date":964,"open":181,"high":883,"low":229,"close":807,"change":269,"percent_change":965,"volume":966,"transactions":9,"vwap":807},"2026-03-10",-1.03,43300,{"date":968,"open":220,"high":969,"low":16,"close":803,"change":654,"percent_change":970,"volume":971,"transactions":9,"vwap":803},"2026-03-09",4.87,2.54,40000,{"date":973,"open":267,"high":974,"low":220,"close":220,"change":975,"percent_change":976,"volume":630,"transactions":9,"vwap":220},"2026-03-06",4.86,-0.12,-2.47,{"date":978,"open":979,"high":923,"low":803,"close":803,"change":308,"percent_change":980,"volume":981,"transactions":9,"vwap":803},"2026-03-05",4.99,-2.81,32500,{"date":983,"open":984,"high":923,"low":939,"close":979,"change":269,"percent_change":985,"volume":986,"transactions":9,"vwap":979},"2026-03-04",5.07,-0.99,54400,{"date":988,"open":197,"high":923,"low":293,"close":913,"change":960,"percent_change":989,"volume":990,"transactions":9,"vwap":913},"2026-03-03",5.88,104600,{"date":992,"open":336,"high":807,"low":375,"close":221,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":221},"2026-03-02",0.18,3.93,84200,{"date":997,"open":293,"high":307,"low":364,"close":653,"change":206,"percent_change":998,"volume":772,"transactions":9,"vwap":653},"2026-02-27",-1.51,{"date":1000,"open":307,"high":187,"low":350,"close":92,"change":17,"percent_change":17,"volume":1001,"transactions":9,"vwap":92},"2026-02-26",15400,{"date":1003,"open":205,"high":220,"low":653,"close":92,"change":459,"percent_change":824,"volume":1004,"transactions":9,"vwap":92},"2026-02-25",30900,{"date":1006,"open":364,"high":243,"low":364,"close":205,"change":236,"percent_change":1007,"volume":1008,"transactions":9,"vwap":205},"2026-02-24",0.43,15100,{"date":1010,"open":92,"high":187,"low":476,"close":336,"change":485,"percent_change":1011,"volume":931,"transactions":9,"vwap":336},"2026-02-23",-1.92,{"date":1013,"open":292,"high":807,"low":307,"close":187,"change":236,"percent_change":1007,"volume":800,"transactions":9,"vwap":187},"2026-02-20",{"date":1015,"open":336,"high":195,"low":364,"close":16,"change":236,"percent_change":1007,"volume":1016,"transactions":9,"vwap":16},"2026-02-19",29000,{"date":1018,"open":336,"high":266,"low":336,"close":92,"change":198,"percent_change":1019,"volume":1020,"transactions":9,"vwap":92},"2026-02-18",0.87,33800,{"date":1022,"open":197,"high":276,"low":505,"close":293,"change":269,"percent_change":358,"volume":794,"transactions":9,"vwap":293},"2026-02-17",{"date":1024,"open":243,"high":807,"low":336,"close":292,"change":108,"percent_change":246,"volume":1025,"transactions":9,"vwap":292},"2026-02-13",60600,{"date":1027,"open":939,"high":1028,"low":375,"close":16,"change":485,"percent_change":1029,"volume":1030,"transactions":9,"vwap":16},"2026-02-12",5.35,-1.89,200500,{"date":1032,"open":969,"high":736,"low":213,"close":221,"change":613,"percent_change":1033,"volume":1034,"transactions":9,"vwap":221},"2026-02-11",-2.66,69100,{"date":1036,"open":948,"high":948,"low":1037,"close":741,"change":259,"percent_change":1038,"volume":1039,"transactions":9,"vwap":741},"2026-02-10",4.81,-0.41,31800,{"date":1041,"open":953,"high":919,"low":807,"close":736,"change":222,"percent_change":1042,"volume":1043,"transactions":9,"vwap":736},"2026-02-09",0.2,37800,{"date":1045,"open":803,"high":401,"low":803,"close":954,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":954},"2026-02-06",0.14,2.94,58500,{"date":1050,"open":221,"high":954,"low":221,"close":221,"change":387,"percent_change":1051,"volume":1052,"transactions":9,"vwap":221},"2026-02-05",-2.06,85900,{"date":1054,"open":882,"high":948,"low":230,"close":974,"change":222,"percent_change":223,"volume":1055,"transactions":9,"vwap":974},"2026-02-04",92800,{"date":1057,"open":882,"high":913,"low":306,"close":803,"change":387,"percent_change":1058,"volume":1059,"transactions":9,"vwap":803},"2026-02-03",-2.02,36000,{"date":1061,"open":306,"high":913,"low":306,"close":882,"change":654,"percent_change":1062,"volume":1063,"transactions":9,"vwap":882},"2026-02-02",2.48,39700,{"date":1065,"open":882,"high":913,"low":266,"close":267,"change":624,"percent_change":1066,"volume":1067,"transactions":9,"vwap":267},"2026-01-30",-3.01,12200,{"date":1069,"open":952,"high":952,"low":267,"close":919,"change":206,"percent_change":687,"volume":1070,"transactions":9,"vwap":919},"2026-01-29",32600,{"date":1072,"open":267,"high":928,"low":267,"close":402,"change":365,"percent_change":1073,"volume":1074,"transactions":9,"vwap":402},"2026-01-28",2.64,47300,{"date":1076,"open":954,"high":913,"low":741,"close":890,"change":351,"percent_change":1077,"volume":1078,"transactions":9,"vwap":890},"2026-01-27",1.03,57900,{"date":1080,"open":807,"high":890,"low":807,"close":969,"change":17,"percent_change":17,"volume":1081,"transactions":9,"vwap":969},"2026-01-26",33000,{"date":1083,"open":401,"high":401,"low":803,"close":969,"change":975,"percent_change":1084,"volume":1085,"transactions":9,"vwap":969},"2026-01-23",-2.4,37600,{"date":1087,"open":803,"high":923,"low":803,"close":979,"change":873,"percent_change":1088,"volume":1089,"transactions":9,"vwap":979},"2026-01-22",1.84,33600,{"date":1091,"open":914,"high":901,"low":954,"close":954,"change":328,"percent_change":1092,"volume":1093,"transactions":9,"vwap":954},"2026-01-21",-0.61,64700,{"date":1095,"open":954,"high":1096,"low":803,"close":939,"change":459,"percent_change":1097,"volume":1098,"transactions":9,"vwap":939},"2026-01-20",5.15,0.61,44900,{"date":1100,"open":803,"high":401,"low":807,"close":954,"change":236,"percent_change":1101,"volume":1102,"transactions":9,"vwap":954},"2026-01-16",0.41,29300,{"date":1104,"open":402,"high":952,"low":953,"close":953,"change":308,"percent_change":1105,"volume":1106,"transactions":9,"vwap":953},"2026-01-15",-2.79,41400,{"date":1108,"open":882,"high":984,"low":954,"close":1109,"change":492,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-01-14",5.02,1.62,46700,{"date":1113,"open":741,"high":401,"low":266,"close":1114,"change":654,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-01-13",4.94,2.49,37000,{"date":1118,"open":953,"high":402,"low":213,"close":266,"change":485,"percent_change":1119,"volume":1120,"transactions":9,"vwap":266},"2026-01-12",-1.83,70500,{"date":1122,"open":984,"high":1123,"low":741,"close":736,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":736},"2026-01-09",5.18,-0.19,-3.73,67200,{"date":1128,"open":974,"high":889,"low":807,"close":923,"change":645,"percent_change":195,"volume":1129,"transactions":9,"vwap":923},"2026-01-08",94400,{"date":1131,"open":181,"high":401,"low":181,"close":969,"change":403,"percent_change":1132,"volume":1133,"transactions":9,"vwap":969},"2026-01-07",3.4,78200,{"date":1135,"open":92,"high":276,"low":429,"close":197,"change":351,"percent_change":1136,"volume":1137,"transactions":9,"vwap":197},"2026-01-06",1.07,107500,{"date":1139,"open":221,"high":882,"low":307,"close":292,"change":328,"percent_change":329,"volume":1140,"transactions":9,"vwap":292},"2026-01-05",138800,{"date":1142,"open":92,"high":890,"low":476,"close":187,"change":365,"percent_change":1143,"volume":1144,"transactions":9,"vwap":187},"2026-01-02",2.85,80300,{"date":1146,"open":229,"high":195,"low":505,"close":364,"change":613,"percent_change":1147,"volume":1148,"transactions":9,"vwap":364},"2025-12-31",-2.77,36600,{"date":1150,"open":197,"high":221,"low":293,"close":187,"change":328,"percent_change":329,"volume":1151,"transactions":9,"vwap":187},"2025-12-30",43500,{"date":1153,"open":92,"high":807,"low":364,"close":195,"change":522,"percent_change":1154,"volume":1155,"transactions":9,"vwap":195},"2025-12-29",2.16,66600,{"date":1157,"open":92,"high":267,"low":653,"close":205,"change":328,"percent_change":1158,"volume":1159,"transactions":9,"vwap":205},"2025-12-26",-0.65,49600,{"date":1161,"open":505,"high":16,"low":438,"close":92,"change":492,"percent_change":1162,"volume":1163,"transactions":9,"vwap":92},"2025-12-24",1.75,26900,{"date":1165,"open":438,"high":92,"low":649,"close":757,"change":351,"percent_change":431,"volume":800,"transactions":9,"vwap":757},"2025-12-23",{"date":1167,"open":644,"high":92,"low":644,"close":505,"change":993,"percent_change":700,"volume":1168,"transactions":9,"vwap":505},"2025-12-22",124800,{"date":1170,"open":722,"high":644,"low":722,"close":538,"change":223,"percent_change":952,"volume":1171,"transactions":9,"vwap":538},"2025-12-19",58700,{"date":1173,"open":705,"high":598,"low":720,"close":720,"change":328,"percent_change":1174,"volume":1175,"transactions":9,"vwap":720},"2025-12-18",-0.72,21300,{"date":1177,"open":597,"high":644,"low":699,"close":705,"change":624,"percent_change":1178,"volume":1179,"transactions":9,"vwap":705},"2025-12-17",-3.48,43700,{"date":1181,"open":553,"high":456,"low":553,"close":603,"change":459,"percent_change":605,"volume":1182,"transactions":9,"vwap":603},"2025-12-16",24600,{"date":1184,"open":574,"high":456,"low":722,"close":574,"change":459,"percent_change":1185,"volume":1186,"transactions":9,"vwap":574},"2025-12-15",0.71,108500,{"date":1188,"open":506,"high":429,"low":1189,"close":597,"change":555,"percent_change":1190,"volume":1191,"transactions":9,"vwap":597},"2025-12-12",4.17,-5.35,117000,{"date":1193,"open":484,"high":375,"low":649,"close":506,"change":222,"percent_change":300,"volume":1194,"transactions":9,"vwap":506},"2025-12-11",82400,{"date":1196,"open":505,"high":350,"low":484,"close":484,"change":686,"percent_change":1197,"volume":1198,"transactions":9,"vwap":484},"2025-12-10",-1.32,87300,{"date":1200,"open":15,"high":220,"low":372,"close":476,"change":269,"percent_change":1201,"volume":804,"transactions":9,"vwap":476},"2025-12-09",-1.09,{"date":1203,"open":293,"high":1037,"low":364,"close":350,"change":108,"percent_change":633,"volume":1204,"transactions":9,"vwap":350},"2025-12-08",104900,{"date":1206,"open":953,"high":741,"low":350,"close":336,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":336},"2025-12-05",-0.25,-5.15,123000,{"date":1211,"open":92,"high":883,"low":757,"close":803,"change":585,"percent_change":1212,"volume":1213,"transactions":9,"vwap":803},"2025-12-04",5.21,234300,{"date":1215,"open":529,"high":307,"low":466,"close":293,"change":223,"percent_change":230,"volume":1216,"transactions":9,"vwap":293},"2025-12-03",174500,{"date":1218,"open":458,"high":375,"low":466,"close":531,"change":394,"percent_change":1219,"volume":1220,"transactions":9,"vwap":531},"2025-12-02",-0.9,169500,{"date":1222,"open":364,"high":243,"low":644,"close":457,"change":633,"percent_change":1223,"volume":1224,"transactions":9,"vwap":457},"2025-12-01",-4.72,138400,{"date":1226,"open":16,"high":1037,"low":293,"close":292,"change":269,"percent_change":808,"volume":1227,"transactions":9,"vwap":292},"2025-11-28",41300,{"date":1229,"open":306,"high":267,"low":92,"close":197,"change":188,"percent_change":1230,"volume":1231,"transactions":9,"vwap":197},"2025-11-26",-1.67,107400,{"date":1233,"open":969,"high":882,"low":438,"close":276,"change":854,"percent_change":1234,"volume":1235,"transactions":9,"vwap":276},"2025-11-25",10.11,297500,{"date":1237,"open":531,"high":438,"low":538,"close":612,"change":259,"percent_change":731,"volume":1238,"transactions":9,"vwap":612},"2025-11-24",143400,{"date":1240,"open":538,"high":364,"low":538,"close":604,"change":351,"percent_change":1241,"volume":1242,"transactions":9,"vwap":604},"2025-11-21",1.16,76100,{"date":1244,"open":429,"high":243,"low":623,"close":623,"change":1207,"percent_change":1245,"volume":1246,"transactions":9,"vwap":623},"2025-11-20",-5.47,206900,{"date":1248,"open":213,"high":266,"low":372,"close":757,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":757},"2025-11-19",-0.17,-3.59,116600,{"date":1253,"open":954,"high":890,"low":181,"close":181,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":181},"2025-11-18",-0.2,-4.05,174200,{"date":1258,"open":883,"high":923,"low":954,"close":1114,"change":259,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1114},"2025-11-17",-0.4,79200,{"date":1262,"open":736,"high":889,"low":736,"close":883,"change":485,"percent_change":1263,"volume":1264,"transactions":9,"vwap":883},"2025-11-14",-1.78,79700,{"date":1266,"open":952,"high":906,"low":883,"close":402,"change":188,"percent_change":1267,"volume":1268,"transactions":9,"vwap":402},"2025-11-13",-1.56,107900,{"date":1270,"open":402,"high":1271,"low":402,"close":908,"change":522,"percent_change":915,"volume":1272,"transactions":9,"vwap":908},"2025-11-12",5.31,61500,{"date":1274,"open":402,"high":900,"low":954,"close":895,"change":259,"percent_change":1259,"volume":1275,"transactions":9,"vwap":895},"2025-11-11",125900,{"date":1277,"open":1278,"high":1279,"low":913,"close":402,"change":710,"percent_change":1280,"volume":1281,"transactions":9,"vwap":402},"2025-11-10",5.28,5.32,-4.36,211800,{"date":1283,"open":1284,"high":1285,"low":907,"close":1278,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1278},"2025-11-07",6.05,6.06,-0.87,-14.15,391800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":343,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-11-06",6.55,6.57,6.09,6.15,-6.53,185200,{"date":1298,"open":1291,"high":1299,"low":1300,"close":1301,"change":108,"percent_change":624,"volume":1302,"transactions":9,"vwap":1301},"2025-11-05",6.63,6.34,6.58,158300,{"date":1304,"open":21,"high":21,"low":1305,"close":1306,"change":108,"percent_change":624,"volume":1307,"transactions":9,"vwap":1306},"2025-11-04",6.3,6.59,230400,{"date":1309,"open":1305,"high":1310,"low":1311,"close":1312,"change":824,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-11-03",6.66,6.01,6.6,10.92,557700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":960,"percent_change":1114,"volume":1321,"transactions":9,"vwap":1320},"2025-10-31",5.71,5.98,5.68,5.95,275700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":77,"volume":1329,"transactions":9,"vwap":1327},"2025-10-30",5.6,5.84,5.5,5.67,0.17,457100,{"date":1331,"open":1332,"high":1327,"low":1333,"close":1326,"change":17,"percent_change":17,"volume":1334,"transactions":9,"vwap":1326},"2025-10-29",5.66,5.4,355100,{"date":1336,"open":882,"high":1326,"low":882,"close":1326,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1326},"2025-10-28",0.5,10,857400,{"date":1341,"open":401,"high":401,"low":953,"close":401,"change":198,"percent_change":1342,"volume":832,"transactions":9,"vwap":401},"2025-10-27",0.81,{"date":1344,"open":919,"high":402,"low":1114,"close":883,"change":108,"percent_change":1254,"volume":1227,"transactions":9,"vwap":883},"2025-10-24",{"date":1346,"open":736,"high":1109,"low":953,"close":948,"change":819,"percent_change":1347,"volume":1348,"transactions":9,"vwap":948},"2025-10-23",2.26,13400,{"date":1350,"open":736,"high":1114,"low":807,"close":974,"change":394,"percent_change":1351,"volume":1352,"transactions":9,"vwap":974},"2025-10-22",-0.82,65100,{"date":1354,"open":1114,"high":984,"low":954,"close":954,"change":485,"percent_change":1355,"volume":1356,"transactions":9,"vwap":954},"2025-10-21",-1.8,28500,{"date":1358,"open":736,"high":1096,"low":741,"close":979,"change":522,"percent_change":1359,"volume":1360,"transactions":9,"vwap":979},"2025-10-20",2.04,133900,{"date":1362,"open":736,"high":979,"low":807,"close":741,"change":328,"percent_change":1092,"volume":1363,"transactions":9,"vwap":741},"2025-10-17",80200,{"date":1365,"open":890,"high":402,"low":267,"close":890,"change":17,"percent_change":17,"volume":1366,"transactions":9,"vwap":890},"2025-10-16",70400,{"date":1368,"open":954,"high":952,"low":1037,"close":890,"change":103,"percent_change":1369,"volume":1370,"transactions":9,"vwap":890},"2025-10-15",1.23,119500,{"date":1372,"open":276,"high":741,"low":292,"close":974,"change":522,"percent_change":1373,"volume":1374,"transactions":9,"vwap":974},"2025-10-14",2.1,170000,{"date":1376,"open":1037,"high":953,"low":181,"close":221,"change":459,"percent_change":1377,"volume":1378,"transactions":9,"vwap":221},"2025-10-13",0.63,72200,{"date":1380,"open":882,"high":882,"low":16,"close":220,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":220},"2025-10-10",-0.16,-3.27,51800,{"date":1385,"open":276,"high":939,"low":197,"close":741,"change":909,"percent_change":1386,"volume":1387,"transactions":9,"vwap":741},"2025-10-09",4.04,121300,{"date":1389,"open":181,"high":276,"low":229,"close":243,"change":328,"percent_change":1390,"volume":1391,"transactions":9,"vwap":243},"2025-10-08",-0.63,19700,{"date":1393,"open":807,"high":807,"low":243,"close":220,"change":259,"percent_change":260,"volume":1394,"transactions":9,"vwap":220},"2025-10-07",16800,{"date":1396,"open":306,"high":807,"low":243,"close":213,"change":108,"percent_change":246,"volume":1397,"transactions":9,"vwap":213},"2025-10-06",27600,{"date":1399,"open":266,"high":803,"low":195,"close":221,"change":17,"percent_change":17,"volume":1400,"transactions":9,"vwap":221},"2025-10-03",46100,{"date":1402,"open":230,"high":1037,"low":181,"close":221,"change":394,"percent_change":1403,"volume":1404,"transactions":9,"vwap":221},"2025-10-02",-0.83,15700,{"date":1406,"open":197,"high":266,"low":197,"close":807,"change":198,"percent_change":1407,"volume":1102,"transactions":9,"vwap":807},"2025-10-01",0.84,{"date":1409,"open":307,"high":803,"low":307,"close":221,"change":873,"percent_change":695,"volume":1410,"transactions":9,"vwap":221},"2025-09-30",68100,{"date":1412,"open":195,"high":221,"low":16,"close":16,"change":468,"percent_change":1413,"volume":1414,"transactions":9,"vwap":16},"2025-09-29",-2.3,56100,{"date":1416,"open":267,"high":803,"low":220,"close":306,"change":259,"percent_change":260,"volume":1417,"transactions":9,"vwap":306},"2025-09-26",19900,{"date":1419,"open":16,"high":1037,"low":16,"close":807,"change":365,"percent_change":1420,"volume":1421,"transactions":9,"vwap":807},"2025-09-25",2.78,103800,{"date":1423,"open":266,"high":267,"low":292,"close":16,"change":206,"percent_change":207,"volume":1424,"transactions":9,"vwap":16},"2025-09-24",67700,{"date":1426,"open":974,"high":890,"low":243,"close":181,"change":485,"percent_change":1427,"volume":1428,"transactions":9,"vwap":181},"2025-09-23",-1.86,153800,{"date":1430,"open":939,"high":939,"low":221,"close":267,"change":686,"percent_change":1431,"volume":1432,"transactions":9,"vwap":267},"2025-09-22",-1.23,95300,{"date":1434,"open":736,"high":890,"low":213,"close":741,"change":394,"percent_change":1435,"volume":1436,"transactions":9,"vwap":741},"2025-09-19",-0.81,146300,{"date":1438,"open":969,"high":882,"low":969,"close":939,"change":198,"percent_change":1439,"volume":1440,"transactions":9,"vwap":939},"2025-09-18",0.82,45200,{"date":1442,"open":807,"high":1114,"low":807,"close":741,"change":654,"percent_change":1443,"volume":1444,"transactions":9,"vwap":741},"2025-09-17",2.52,51600,{"date":1446,"open":195,"high":276,"low":92,"close":230,"change":259,"percent_change":260,"volume":1447,"transactions":9,"vwap":230},"2025-09-16",60100,{"date":1449,"open":267,"high":267,"low":221,"close":276,"change":394,"percent_change":1403,"volume":1450,"transactions":9,"vwap":276},"2025-09-15",19100,{"date":1452,"open":267,"high":954,"low":1037,"close":267,"change":686,"percent_change":1431,"volume":1453,"transactions":9,"vwap":267},"2025-09-12",7200,{"date":1455,"open":969,"high":736,"low":1456,"close":741,"change":236,"percent_change":1101,"volume":1453,"transactions":9,"vwap":741},"2025-09-11",4.84,{"date":1458,"open":954,"high":954,"low":1037,"close":969,"change":222,"percent_change":223,"volume":1459,"transactions":9,"vwap":969},"2025-09-10",13600,{"date":1461,"open":954,"high":948,"low":803,"close":974,"change":394,"percent_change":1351,"volume":1462,"transactions":9,"vwap":974},"2025-09-09",24900,{"date":1464,"open":229,"high":1465,"low":229,"close":954,"change":1042,"percent_change":561,"volume":1466,"transactions":9,"vwap":954},"2025-09-08",5.3,123300,{"date":1468,"open":195,"high":181,"low":92,"close":243,"change":236,"percent_change":1007,"volume":1469,"transactions":9,"vwap":243},"2025-09-05",51400,{"date":1471,"open":205,"high":807,"low":205,"close":229,"change":222,"percent_change":223,"volume":1472,"transactions":9,"vwap":229},"2025-09-04",96100,{"date":1474,"open":16,"high":230,"low":205,"close":16,"change":259,"percent_change":343,"volume":1475,"transactions":9,"vwap":16},"2025-09-03",99300,{"date":1477,"open":187,"high":221,"low":336,"close":187,"change":468,"percent_change":1478,"volume":1421,"transactions":9,"vwap":187},"2025-09-02",-2.29,{"date":1480,"open":969,"high":969,"low":16,"close":807,"change":108,"percent_change":246,"volume":1039,"transactions":9,"vwap":807},"2025-08-29",{"date":1482,"open":1456,"high":741,"low":213,"close":1037,"change":206,"percent_change":701,"volume":1483,"transactions":9,"vwap":1037},"2025-08-28",57000,{"date":1485,"open":243,"high":1114,"low":243,"close":953,"change":819,"percent_change":1486,"volume":1487,"transactions":9,"vwap":953},"2025-08-27",2.31,96500,{"date":1489,"open":243,"high":1037,"low":243,"close":230,"change":351,"percent_change":1490,"volume":1491,"transactions":9,"vwap":230},"2025-08-26",1.06,39300,{"date":1493,"open":807,"high":969,"low":92,"close":195,"change":308,"percent_change":1494,"volume":1495,"transactions":9,"vwap":195},"2025-08-25",-2.88,111200,{"date":1497,"open":230,"high":883,"low":197,"close":974,"change":459,"percent_change":1498,"volume":1499,"transactions":9,"vwap":974},"2025-08-22",0.62,187800,{"date":1501,"open":401,"high":401,"low":229,"close":267,"change":188,"percent_change":1502,"volume":1503,"transactions":9,"vwap":267},"2025-08-21",-1.63,200600,{"date":1505,"open":939,"high":401,"low":230,"close":736,"change":259,"percent_change":1038,"volume":1506,"transactions":9,"vwap":736},"2025-08-20",48800,{"date":1508,"open":919,"high":913,"low":736,"close":939,"change":222,"percent_change":1042,"volume":688,"transactions":9,"vwap":939},"2025-08-19",{"date":1510,"open":954,"high":883,"low":1456,"close":890,"change":236,"percent_change":1101,"volume":1511,"transactions":9,"vwap":890},"2025-08-18",13000,{"date":1513,"open":890,"high":401,"low":1456,"close":954,"change":259,"percent_change":1038,"volume":1514,"transactions":9,"vwap":954},"2025-08-15",42300,{"date":1516,"open":741,"high":890,"low":1037,"close":890,"change":351,"percent_change":1077,"volume":1517,"transactions":9,"vwap":890},"2025-08-14",11300,{"date":1519,"open":953,"high":1114,"low":974,"close":969,"change":108,"percent_change":1254,"volume":586,"transactions":9,"vwap":969},"2025-08-13",{"date":1521,"open":229,"high":882,"low":350,"close":953,"change":403,"percent_change":1522,"volume":1523,"transactions":9,"vwap":953},"2025-08-12",3.39,50700,{"date":1525,"open":16,"high":1037,"low":476,"close":195,"change":222,"percent_change":223,"volume":1074,"transactions":9,"vwap":195},"2025-08-11",{"date":1527,"open":741,"high":939,"low":197,"close":197,"change":1254,"percent_change":1528,"volume":1529,"transactions":9,"vwap":197},"2025-08-08",-4.07,77400,{"date":1531,"open":954,"high":948,"low":1456,"close":736,"change":686,"percent_change":1532,"volume":1533,"transactions":9,"vwap":736},"2025-08-07",-1.21,90800,{"date":1535,"open":736,"high":948,"low":1037,"close":948,"change":522,"percent_change":1536,"volume":1537,"transactions":9,"vwap":948},"2025-08-06",2.05,9600,{"date":1539,"open":1109,"high":1109,"low":807,"close":969,"change":394,"percent_change":1435,"volume":1540,"transactions":9,"vwap":969},"2025-08-05",29200,{"date":1542,"open":741,"high":883,"low":213,"close":736,"change":198,"percent_change":1439,"volume":1543,"transactions":9,"vwap":736},"2025-08-04",64100,{"date":1545,"open":969,"high":919,"low":213,"close":969,"change":328,"percent_change":1092,"volume":1546,"transactions":9,"vwap":969},"2025-08-01",56800,{"date":1548,"open":984,"high":984,"low":974,"close":954,"change":108,"percent_change":1254,"volume":1549,"transactions":9,"vwap":954},"2025-07-31",45700,{"date":1551,"open":401,"high":401,"low":1456,"close":736,"change":206,"percent_change":1552,"volume":1553,"transactions":9,"vwap":736},"2025-07-30",-1.41,22500,{"date":1555,"open":1109,"high":923,"low":1114,"close":919,"change":17,"percent_change":17,"volume":1556,"transactions":9,"vwap":919},"2025-07-29",73900,{"date":1558,"open":1109,"high":913,"low":1114,"close":919,"change":269,"percent_change":985,"volume":981,"transactions":9,"vwap":919},"2025-07-28",{"date":1560,"open":1114,"high":984,"low":1114,"close":895,"change":351,"percent_change":42,"volume":1561,"transactions":9,"vwap":895},"2025-07-25",123900,{"date":1563,"open":895,"high":402,"low":953,"close":919,"change":269,"percent_change":985,"volume":1564,"transactions":9,"vwap":919},"2025-07-24",83400,{"date":1566,"open":919,"high":952,"low":890,"close":895,"change":351,"percent_change":42,"volume":1567,"transactions":9,"vwap":895},"2025-07-23",72700,{"date":1569,"open":952,"high":952,"low":243,"close":919,"change":328,"percent_change":891,"volume":1570,"transactions":9,"vwap":919},"2025-07-22",195000,{"date":1572,"open":1573,"high":1028,"low":1114,"close":914,"change":1124,"percent_change":1574,"volume":1575,"transactions":9,"vwap":914},"2025-07-21",5.27,-3.65,100900,{"date":1577,"open":952,"high":1578,"low":213,"close":907,"change":315,"percent_change":1579,"volume":1580,"transactions":9,"vwap":907},"2025-07-18",5.37,2.97,168600,{"date":1582,"open":1123,"high":1123,"low":979,"close":402,"change":468,"percent_change":1583,"volume":1584,"transactions":9,"vwap":402},"2025-07-17",-2.13,96400,{"date":1586,"open":948,"high":1123,"low":939,"close":901,"change":585,"percent_change":953,"volume":1587,"transactions":9,"vwap":901},"2025-07-16",209400,{"date":1589,"open":401,"high":401,"low":803,"close":890,"change":328,"percent_change":1092,"volume":1590,"transactions":9,"vwap":890},"2025-07-15",84300,{"date":1592,"open":895,"high":923,"low":954,"close":882,"change":269,"percent_change":1593,"volume":1594,"transactions":9,"vwap":882},"2025-07-14",-1,119400,{"date":1596,"open":939,"high":929,"low":1037,"close":401,"change":285,"percent_change":1597,"volume":1598,"transactions":9,"vwap":401},"2025-07-11",1.42,294300,{"date":1600,"open":900,"high":900,"low":741,"close":939,"change":468,"percent_change":1601,"volume":1081,"transactions":9,"vwap":939},"2025-07-10",-2.18,{"date":1603,"open":923,"high":923,"low":890,"close":913,"change":206,"percent_change":1604,"volume":1605,"transactions":9,"vwap":913},"2025-07-09",-1.37,89500,{"date":1607,"open":919,"high":907,"low":919,"close":900,"change":1046,"percent_change":1608,"volume":1609,"transactions":9,"vwap":900},"2025-07-08",2.82,124200,{"date":1611,"open":914,"high":923,"low":1114,"close":948,"change":394,"percent_change":1612,"volume":1613,"transactions":9,"vwap":948},"2025-07-07",-0.8,121100,{"date":1615,"open":1109,"high":1109,"low":939,"close":914,"change":108,"percent_change":1254,"volume":1616,"transactions":9,"vwap":914},"2025-07-03",24400,{"date":1618,"open":919,"high":402,"low":953,"close":1109,"change":285,"percent_change":896,"volume":1619,"transactions":9,"vwap":1109},"2025-07-02",33100,{"date":1621,"open":306,"high":923,"low":292,"close":882,"change":522,"percent_change":1622,"volume":1623,"transactions":9,"vwap":882},"2025-07-01",2.06,346100,{"date":1625,"open":939,"high":1114,"low":213,"close":803,"change":108,"percent_change":246,"volume":1626,"transactions":9,"vwap":803},"2025-06-30",34500,{"date":1628,"open":306,"high":1114,"low":230,"close":974,"change":198,"percent_change":1629,"volume":862,"transactions":9,"vwap":974},"2025-06-27",0.83,{"date":1631,"open":913,"high":913,"low":220,"close":266,"change":1254,"percent_change":1632,"volume":1633,"transactions":9,"vwap":266},"2025-06-26",-3.98,213900,{"date":1635,"open":895,"high":900,"low":948,"close":1109,"change":198,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1109},"2025-06-25",0.8,48100,{"date":1639,"open":895,"high":952,"low":736,"close":919,"change":188,"percent_change":1640,"volume":1641,"transactions":9,"vwap":919},"2025-06-24",-1.58,65600,{"date":1643,"open":276,"high":959,"low":276,"close":929,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":929},"2025-06-23",0.27,5.64,309700,{"date":1648,"open":401,"high":401,"low":213,"close":276,"change":624,"percent_change":1649,"volume":1650,"transactions":9,"vwap":276},"2025-06-20",-3.04,69400,{"date":1652,"open":276,"high":923,"low":15,"close":1114,"change":819,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1114},"2025-06-18",2.28,235100,{"date":1656,"open":267,"high":923,"low":306,"close":267,"change":459,"percent_change":1498,"volume":1657,"transactions":9,"vwap":267},"2025-06-17",209600,{"date":1659,"open":306,"high":952,"low":230,"close":807,"change":909,"percent_change":1660,"volume":1661,"transactions":9,"vwap":807},"2025-06-16",4.12,181500,{"date":1663,"open":644,"high":92,"low":644,"close":293,"change":1046,"percent_change":1664,"volume":1665,"transactions":9,"vwap":293},"2025-06-13",3.13,87800,{"date":1667,"open":456,"high":653,"low":649,"close":374,"change":222,"percent_change":300,"volume":1668,"transactions":9,"vwap":374},"2025-06-12",126500,{"date":1670,"open":757,"high":213,"low":644,"close":456,"change":624,"percent_change":1671,"volume":1672,"transactions":9,"vwap":456},"2025-06-11",-3.25,232100,{"date":1674,"open":653,"high":229,"low":372,"close":293,"change":492,"percent_change":493,"volume":1675,"transactions":9,"vwap":293},"2025-06-10",36500,{"date":1677,"open":644,"high":336,"low":449,"close":372,"change":459,"percent_change":477,"volume":1678,"transactions":9,"vwap":372},"2025-06-09",64800,{"date":1680,"open":16,"high":16,"low":484,"close":438,"change":188,"percent_change":1681,"volume":1682,"transactions":9,"vwap":438},"2025-06-06",-1.75,54200,{"date":1684,"open":243,"high":807,"low":375,"close":653,"change":269,"percent_change":69,"volume":1685,"transactions":9,"vwap":653},"2025-06-05",146100,{"date":1687,"open":807,"high":882,"low":15,"close":15,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":15},"2025-06-04",-0.26,-5.32,198900,{"date":1692,"open":229,"high":1114,"low":229,"close":741,"change":1328,"percent_change":1693,"volume":1694,"transactions":9,"vwap":741},"2025-06-03",3.6,135600,{"date":1696,"open":466,"high":267,"low":584,"close":195,"change":1042,"percent_change":467,"volume":1697,"transactions":9,"vwap":195},"2025-06-02",234900,{"date":1699,"open":438,"high":741,"low":457,"close":505,"change":613,"percent_change":1700,"volume":1701,"transactions":9,"vwap":505},"2025-05-30",-2.8,414400,{"date":1703,"open":959,"high":1326,"low":545,"close":92,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":92},"2025-05-29",0.77,19.85,6868800,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":269,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-05-28",3.94,3.83,3.88,-1.27,10200,{"date":1715,"open":1716,"high":1716,"low":1717,"close":994,"change":236,"percent_change":1718,"volume":1719,"transactions":9,"vwap":994},"2025-05-27",3.98,3.86,0.51,16200,{"date":1721,"open":1722,"high":1723,"low":1710,"close":1723,"change":259,"percent_change":884,"volume":1724,"transactions":9,"vwap":1723},"2025-05-23",3.89,3.91,35900,{"date":1726,"open":1727,"high":1727,"low":1723,"close":994,"change":328,"percent_change":1728,"volume":1729,"transactions":9,"vwap":994},"2025-05-22",3.99,-0.76,24300,{"date":1731,"open":1722,"high":714,"low":1732,"close":1733,"change":485,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-05-21",3.84,3.96,-2.22,23800,{"date":1737,"open":1738,"high":719,"low":994,"close":1739,"change":654,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-05-20",3.95,4.05,3.05,203000,{"date":1743,"open":1744,"high":1727,"low":1744,"close":994,"change":236,"percent_change":1718,"volume":875,"transactions":9,"vwap":994},"2025-05-19",3.63,{"date":1746,"open":1747,"high":1709,"low":1748,"close":1723,"change":819,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1723},"2025-05-16",3.82,3.79,2.89,107300,{"date":1752,"open":1753,"high":1753,"low":1754,"close":22,"change":1249,"percent_change":1755,"volume":1756,"transactions":9,"vwap":22},"2025-05-15",3.97,3.7,-4.28,81100,{"date":1758,"open":1723,"high":1386,"low":1759,"close":1753,"change":259,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1753},"2025-05-14",3.87,-0.5,99900,{"date":1763,"open":1709,"high":1727,"low":1732,"close":1727,"change":236,"percent_change":1337,"volume":1764,"transactions":9,"vwap":1727},"2025-05-13",91700,{"date":1766,"open":1759,"high":1716,"low":1767,"close":1753,"change":522,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1753},"2025-05-12",3.85,2.58,65300,{"date":1771,"open":1732,"high":1772,"low":22,"close":1759,"change":459,"percent_change":128,"volume":1773,"transactions":9,"vwap":1759},"2025-05-09",3.9,80900,{"date":1775,"open":1776,"high":1759,"low":1777,"close":1732,"change":873,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1732},"2025-05-08",3.76,3.62,2.4,204800,{"date":1781,"open":1782,"high":1767,"low":1782,"close":1783,"change":259,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-05-07",3.71,3.75,-0.53,33500,{"date":1787,"open":1744,"high":1747,"low":404,"close":1788,"change":819,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-05-06",3.77,3.01,78900,{"date":1792,"open":1754,"high":1747,"low":1744,"close":1793,"change":17,"percent_change":17,"volume":1440,"transactions":9,"vwap":1793},"2025-05-05",3.66,{"date":1795,"open":1796,"high":1717,"low":1797,"close":1793,"change":17,"percent_change":17,"volume":1798,"transactions":9,"vwap":1793},"2025-05-02",3.69,3.64,53100,{"date":1800,"open":1801,"high":1754,"low":1802,"close":1793,"change":394,"percent_change":69,"volume":1803,"transactions":9,"vwap":1793},"2025-05-01",3.57,3.55,66800,{"date":1805,"open":1754,"high":1754,"low":1754,"close":1754,"change":103,"percent_change":679,"volume":1806,"transactions":9,"vwap":1754},"2025-04-30",900,{"date":1808,"open":1809,"high":1810,"low":1801,"close":1797,"change":459,"percent_change":1629,"volume":1811,"transactions":9,"vwap":1797},"2025-04-29",3.61,3.67,14700,{"date":1813,"open":1744,"high":1810,"low":172,"close":1809,"change":387,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1809},"2025-04-28",-2.7,19800,{"date":1817,"open":1782,"high":1783,"low":1796,"close":1782,"change":222,"percent_change":1644,"volume":1818,"transactions":9,"vwap":1782},"2025-04-25",2000,{"date":1820,"open":1810,"high":1821,"low":1822,"close":1754,"change":459,"percent_change":1439,"volume":1823,"transactions":9,"vwap":1754},"2025-04-24",3.72,3.59,14400,{"date":1825,"open":1693,"high":1826,"low":1827,"close":1810,"change":351,"percent_change":532,"volume":1089,"transactions":9,"vwap":1810},"2025-04-23",3.74,3.56,{"date":176,"open":1793,"high":1754,"low":1801,"close":1777,"change":394,"percent_change":1201,"volume":1829,"transactions":9,"vwap":1777},21900]