[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGEN":3,"homepage-market-summary":29,"stock-historical-CGEN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CGEN","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},"Compugen Ltd","Nasdaq",null,"Common Stock","Compugen Ltd is a clinical-stage therapeutic discovery and development company utilizing Unigen, its AI\u002FML-powered computational discovery capabilities, to identify novel drug targets and new biological pathways to develop therapeutics in the field of cancer immunotherapy. Its immuno-oncology pipeline consists of four clinical-stage programs: COM701, COM902, rilvegostomig, and GS-0321 (previously COM503), targeting immune checkpoints the company discovered computationally. The company's revenues are generated mainly from collaborative and license agreements. Geographically, it generates maximum revenue from the United Kingdom, and the rest from the United States.","75",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},2.31,2.34,2.38,2.305,-0.03,-1.28,113625.384172,1260,2.3344,3.24,1.43,384458.449567788,48.6,6573,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.23,341519,124654412.391947,58.22,"2025-04-22",[181,182,192,202,211,219,228,236,245,256,263,269,276,282,289,296,304,313,321,329,338,349,357,365,372,381,388,398,407,416,425,434,440,445,452,458,467,475,482,488,495,502,510,516,523,531,540,547,554,561,567,573,580,587,593,598,601,604,607,612,616,619,623,627,632,637,644,651,658,665,671,677,682,686,691,696,700,704,707,712,717,720,724,729,732,736,742,747,751,757,761,765,771,777,782,790,795,801,810,816,821,826,830,835,839,842,846,850,854,858,864,872,878,883,887,890,893,896,899,903,908,912,916,920,924,929,933,936,940,943,947,951,954,958,961,964,968,972,976,980,984,988,992,996,1000,1003,1007,1011,1015,1020,1027,1034,1039,1045,1050,1056,1060,1066,1070,1076,1081,1085,1089,1092,1095,1101,1107,1111,1116,1121,1128,1132,1137,1141,1145,1148,1152,1156,1160,1164,1169,1173,1178,1182,1187,1191,1196,1200,1207,1211,1216,1222,1226,1229,1233,1237,1240,1244,1248,1251,1255,1259,1263,1268,1272,1276,1279,1283,1286,1290,1293,1296,1300,1303,1306,1310,1313,1317,1321,1324,1328,1332,1336,1340,1343,1346,1350,1353,1356,1360,1364,1368,1371,1375,1378,1381,1385,1389,1393,1397,1401,1405,1411,1415,1418,1423,1427,1431,1434,1437,1442,1446,1450,1454,1458,1463,1466,1471,1474,1477,1482,1488,1492,1496,1499,1502,1506,1509,1512,1516,1519,1522,1526,1529,1532,1535,1538,1541,1544,1547,1550,1554,1558,1561,1565,1568,1572,1575,1579,1582,1585,1588,1591,1594,1598,1601,1605,1609,1613,1617,1620,1624,1627,1630,1634,1638,1642,1645,1649,1652,1656,1660,1664,1667,1671,1675,1679,1682,1686,1689,1693,1697,1701,1704,1707,1709,1712,1716,1719,1723,1726,1729,1733,1736,1739,1743,1748,1751,1755,1759,1762,1765,1768,1772,1776,1779,1782,1785,1789,1793,1796,1800,1804,1809,1813,1817,1821,1825,1828,1832,1836,1839,1842,1845,1847],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.39,2.435,2.33,-0.04,-1.68,173346.7431,1836,2.377,{"date":193,"open":194,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.35,2.41,2.345,0.03,1.28,118236.6425,1056,2.3869,{"date":203,"open":204,"high":194,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.32,2.3,0.02,0.86,117182.632366,1218,2.3272,{"date":212,"open":16,"high":196,"low":213,"close":186,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.315,-0.05,-2.1,94071.985326,1272,2.3319,{"date":220,"open":221,"high":222,"low":196,"close":17,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.4,2.42,0.01,0.42,77756.717213,1184,2.382,{"date":229,"open":16,"high":230,"low":231,"close":232,"change":197,"percent_change":198,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.375,2.325,2.37,111364.852008,1429,2.3511,{"date":237,"open":238,"high":239,"low":18,"close":16,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.45,2.47,-0.15,-6.02,288332.44159,1740,2.3589,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.46,2.495,2.405,2.49,0.055,2.26,230978.034817,1303,2.4562,{"date":257,"open":238,"high":248,"low":222,"close":185,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",-0.055,-2.21,217393.939424,1995,2.4486,{"date":264,"open":239,"high":250,"low":238,"close":250,"change":197,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.22,128001.625384,1598,2.4766,{"date":270,"open":222,"high":239,"low":222,"close":247,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",0.05,2.07,122757.163964,1473,2.4509,{"date":277,"open":195,"high":239,"low":221,"close":195,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",0,117641.599622,1497,2.4257,{"date":283,"open":250,"high":250,"low":232,"close":195,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",-0.07,-2.82,330757.936696,1493,2.4138,{"date":290,"open":222,"high":291,"low":222,"close":292,"change":223,"percent_change":126,"volume":293,"transactions":294,"vwap":295},"2026-09-14",2.54,2.48,144467.585175,2004,2.4941,{"date":297,"open":239,"high":298,"low":299,"close":239,"change":223,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",2.4961,2.43,0.41,162163.2241,2105,2.4744,{"date":305,"open":292,"high":306,"low":307,"close":247,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.51,2.44,-0.02,-0.81,206983.215522,2132,2.4628,{"date":314,"open":315,"high":315,"low":247,"close":292,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",2.55,-0.08,-3.12,293782.738072,2388,2.499,{"date":322,"open":315,"high":323,"low":315,"close":324,"change":19,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",2.625,2.56,-1.16,192901.064673,1989,2.5933,{"date":330,"open":291,"high":331,"low":291,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",2.61,2.59,0.035,1.37,199695.215166,2239,2.5814,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",2.64,2.66,2.535,2.555,-0.075,-2.85,163617.662207,1716,2.5907,{"date":350,"open":324,"high":351,"low":343,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",2.63,0.04,1.54,127737.309023,2069,2.6061,{"date":358,"open":324,"high":359,"low":360,"close":332,"change":197,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",2.6,2.53,1.17,168917.4241,2111,2.5771,{"date":366,"open":351,"high":351,"low":367,"close":324,"change":187,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",2.52,-1.54,175117.795344,1971,2.5642,{"date":373,"open":374,"high":374,"low":375,"close":359,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",2.72,2.5801,-0.16,-5.8,228794.934737,1538,2.6207,{"date":382,"open":383,"high":383,"low":374,"close":384,"change":316,"percent_change":285,"volume":385,"transactions":386,"vwap":387},"2026-08-27",2.86,2.76,301266.367687,3021,2.7547,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":19,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",2.83,2.935,2.8,2.84,-1.05,667034.21752,5950,2.8731,{"date":399,"open":359,"high":400,"low":332,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",2.91,2.87,0.28,10.81,799789.405548,4153,2.8186,{"date":408,"open":409,"high":410,"low":250,"close":332,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",2.58,2.605,-0.025,-0.96,218360.038014,2072,2.5658,{"date":417,"open":340,"high":418,"low":331,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.77,2.615,-0.035,-1.32,447161.124387,4585,2.6747,{"date":426,"open":291,"high":427,"low":239,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",2.68,2.65,0.21,8.61,986337.103605,5576,2.5958,{"date":435,"open":436,"high":292,"low":436,"close":307,"change":106,"percent_change":367,"volume":437,"transactions":438,"vwap":439},"2026-08-19",2.36,212698.42706,2644,2.4157,{"date":441,"open":186,"high":184,"low":205,"close":17,"change":197,"percent_change":198,"volume":442,"transactions":443,"vwap":444},"2026-08-18",98031.140818,1570,2.3452,{"date":446,"open":17,"high":221,"low":186,"close":194,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",-0.06,-2.49,201384.473935,2545,2.3651,{"date":453,"open":221,"high":299,"low":454,"close":195,"change":278,"percent_change":278,"volume":455,"transactions":456,"vwap":457},"2026-08-14",2.355,191026.892049,1759,2.3955,{"date":459,"open":460,"high":460,"low":461,"close":195,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",2.5,2.3901,-0.09,-3.6,278461.32528,4199,2.4347,{"date":468,"open":307,"high":460,"low":469,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",2.415,0.1,4.17,446809.75251,4260,2.4519,{"date":476,"open":436,"high":477,"low":478,"close":221,"change":106,"percent_change":324,"volume":479,"transactions":480,"vwap":481},"2026-08-11",2.455,2.338,297096.929053,3075,2.3959,{"date":483,"open":194,"high":195,"low":15,"close":16,"change":284,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",-2.9,231427.156638,3950,2.3538,{"date":489,"open":204,"high":299,"low":213,"close":195,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",0.11,4.78,275360.829452,3934,2.3769,{"date":496,"open":15,"high":436,"low":497,"close":205,"change":206,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",2.28,0.88,206815.198185,2082,2.309,{"date":503,"open":194,"high":232,"low":504,"close":497,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",2.2645,-0.1,-4.2,238752.117367,3156,2.2899,{"date":511,"open":436,"high":512,"low":231,"close":17,"change":278,"percent_change":278,"volume":513,"transactions":514,"vwap":515},"2026-08-04",2.445,344933.257046,4494,2.3861,{"date":517,"open":16,"high":518,"low":519,"close":17,"change":197,"percent_change":198,"volume":520,"transactions":521,"vwap":522},"2026-08-03",2.385,2.17,592769.71479,5467,2.2673,{"date":524,"open":204,"high":230,"low":525,"close":194,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",2.245,0.015,0.64,344870.477227,3683,2.3113,{"date":532,"open":252,"high":194,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",2.24,2.335,0.095,4.24,164314.347283,2219,2.2882,{"date":541,"open":497,"high":15,"low":542,"close":533,"change":308,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",2.22,-0.88,198238.417711,2098,2.2551,{"date":548,"open":17,"high":17,"low":533,"close":252,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",-0.12,-5.04,179048.192085,3146,2.2757,{"date":555,"open":16,"high":518,"low":556,"close":17,"change":470,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",2.284,4.39,103507.235183,1768,2.3615,{"date":562,"open":17,"high":17,"low":252,"close":497,"change":447,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",-2.56,200066.535562,2076,2.2905,{"date":568,"open":184,"high":221,"low":231,"close":16,"change":316,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",-3.31,174532.897538,3011,2.3492,{"date":574,"open":238,"high":575,"low":184,"close":222,"change":284,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",2.5099,-2.81,184414.5039,2579,2.4513,{"date":581,"open":194,"high":367,"low":16,"close":250,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",0.15,6.41,255327.675865,2263,2.4459,{"date":588,"open":436,"high":518,"low":204,"close":16,"change":19,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",-1.27,262650.772348,2016,2.3488,{"date":594,"open":205,"high":17,"low":595,"close":232,"change":352,"percent_change":596,"volume":597,"transactions":9,"vwap":232},"2026-07-17",2.27,1.72,154800,{"date":599,"open":299,"high":299,"low":205,"close":186,"change":19,"percent_change":589,"volume":600,"transactions":9,"vwap":186},"2026-07-16",398300,{"date":602,"open":184,"high":299,"low":186,"close":436,"change":106,"percent_change":331,"volume":603,"transactions":9,"vwap":436},"2026-07-15",207100,{"date":605,"open":15,"high":204,"low":542,"close":205,"change":278,"percent_change":278,"volume":606,"transactions":9,"vwap":205},"2026-07-14",141900,{"date":608,"open":436,"high":17,"low":609,"close":205,"change":462,"percent_change":610,"volume":611,"transactions":9,"vwap":205},"2026-07-13",2.29,-3.77,234600,{"date":613,"open":292,"high":292,"low":232,"close":184,"change":316,"percent_change":614,"volume":615,"transactions":9,"vwap":184},"2026-07-10",-3.24,158800,{"date":617,"open":239,"high":324,"low":307,"close":239,"change":106,"percent_change":250,"volume":618,"transactions":9,"vwap":239},"2026-07-09",427600,{"date":620,"open":184,"high":307,"low":16,"close":195,"change":206,"percent_change":621,"volume":622,"transactions":9,"vwap":195},"2026-07-08",0.84,370700,{"date":624,"open":16,"high":195,"low":15,"close":184,"change":197,"percent_change":625,"volume":626,"transactions":9,"vwap":184},"2026-07-07",1.27,220700,{"date":628,"open":204,"high":17,"low":609,"close":436,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":436},"2026-07-06",0.08,3.51,330900,{"date":633,"open":634,"high":205,"low":634,"close":497,"change":582,"percent_change":635,"volume":636,"transactions":9,"vwap":497},"2026-07-02",2.12,7.04,494900,{"date":638,"open":519,"high":639,"low":640,"close":641,"change":111,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-01",2.18,2.11,2.13,-0.47,173400,{"date":645,"open":646,"high":647,"low":641,"close":648,"change":308,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-30",2.15,2.19,2.14,-0.93,286200,{"date":652,"open":653,"high":519,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-29",2.09,2.16,0.07,3.35,257100,{"date":659,"open":660,"high":661,"low":662,"close":653,"change":655,"percent_change":663,"volume":664,"transactions":9,"vwap":653},"2026-06-26",2.03,2.1,2.01,3.47,293500,{"date":666,"open":667,"high":272,"low":668,"close":668,"change":223,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-25",2.05,2.02,0.5,236000,{"date":672,"open":660,"high":673,"low":674,"close":662,"change":111,"percent_change":675,"volume":676,"transactions":9,"vwap":662},"2026-06-24",2.04,1.99,-0.5,162000,{"date":678,"open":660,"high":661,"low":679,"close":668,"change":214,"percent_change":680,"volume":681,"transactions":9,"vwap":668},"2026-06-23",2,-2.42,268900,{"date":683,"open":668,"high":661,"low":668,"close":272,"change":106,"percent_change":684,"volume":685,"transactions":9,"vwap":272},"2026-06-22",2.99,234900,{"date":687,"open":667,"high":688,"low":689,"close":662,"change":206,"percent_change":101,"volume":690,"transactions":9,"vwap":662},"2026-06-18",2.08,1.96,503800,{"date":692,"open":662,"high":272,"low":693,"close":674,"change":187,"percent_change":694,"volume":695,"transactions":9,"vwap":674},"2026-06-17",1.98,-1.97,275700,{"date":697,"open":668,"high":673,"low":698,"close":660,"change":223,"percent_change":669,"volume":699,"transactions":9,"vwap":660},"2026-06-16",1.97,346000,{"date":701,"open":673,"high":653,"low":662,"close":668,"change":308,"percent_change":702,"volume":703,"transactions":9,"vwap":668},"2026-06-15",-0.98,288500,{"date":705,"open":667,"high":634,"low":679,"close":673,"change":278,"percent_change":278,"volume":706,"transactions":9,"vwap":673},"2026-06-12",207000,{"date":708,"open":693,"high":709,"low":689,"close":673,"change":629,"percent_change":710,"volume":711,"transactions":9,"vwap":673},"2026-06-11",2.06,4.08,359200,{"date":713,"open":668,"high":673,"low":714,"close":689,"change":447,"percent_change":715,"volume":716,"transactions":9,"vwap":689},"2026-06-10",1.95,-2.97,352700,{"date":718,"open":653,"high":653,"low":714,"close":668,"change":308,"percent_change":702,"volume":719,"transactions":9,"vwap":668},"2026-06-09",462800,{"date":721,"open":634,"high":648,"low":660,"close":673,"change":447,"percent_change":722,"volume":723,"transactions":9,"vwap":673},"2026-06-08",-2.86,458900,{"date":725,"open":647,"high":726,"low":272,"close":661,"change":549,"percent_change":727,"volume":728,"transactions":9,"vwap":661},"2026-06-05",2.2,-5.41,242400,{"date":730,"open":726,"high":252,"low":726,"close":542,"change":197,"percent_change":334,"volume":731,"transactions":9,"vwap":542},"2026-06-04",574900,{"date":733,"open":533,"high":533,"low":634,"close":647,"change":284,"percent_change":734,"volume":735,"transactions":9,"vwap":647},"2026-06-03",-3.1,807800,{"date":737,"open":299,"high":299,"low":738,"close":252,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":252},"2026-06-02",2.23,-0.2,-8.13,1117400,{"date":743,"open":331,"high":331,"low":299,"close":247,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":247},"2026-06-01",-0.17,-6.46,738200,{"date":748,"open":418,"high":418,"low":351,"close":351,"change":240,"percent_change":749,"volume":750,"transactions":9,"vwap":351},"2026-05-29",-5.4,373900,{"date":752,"open":392,"high":390,"low":753,"close":754,"change":206,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-28",2.73,2.78,0.72,545600,{"date":758,"open":374,"high":754,"low":341,"close":384,"change":490,"percent_change":759,"volume":760,"transactions":9,"vwap":384},"2026-05-27",4.15,365300,{"date":762,"open":392,"high":392,"low":428,"close":428,"change":240,"percent_change":763,"volume":764,"transactions":9,"vwap":428},"2026-05-26",-5.36,417800,{"date":766,"open":340,"high":767,"low":340,"close":392,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":392},"2026-05-22",2.92,0.19,7.28,580000,{"date":772,"open":773,"high":774,"low":291,"close":331,"change":505,"percent_change":775,"volume":776,"transactions":9,"vwap":331},"2026-05-21",2.69,2.71,-3.69,541200,{"date":778,"open":753,"high":754,"low":779,"close":774,"change":308,"percent_change":780,"volume":781,"transactions":9,"vwap":774},"2026-05-20",2.7,-0.73,265500,{"date":783,"open":784,"high":785,"low":786,"close":753,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":753},"2026-05-19",2.75,2.9,2.57,-0.13,-4.55,956000,{"date":791,"open":393,"high":792,"low":773,"close":383,"change":490,"percent_change":793,"volume":794,"transactions":9,"vwap":383},"2026-05-18",3.02,4,1703800,{"date":796,"open":797,"high":797,"low":374,"close":784,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":784},"2026-05-15",2.95,-0.28,-9.24,834200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-14",2.89,3.05,2.82,3.03,0.18,6.32,772800,{"date":811,"open":805,"high":812,"low":813,"close":812,"change":206,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-13",2.85,2.81,0.71,131900,{"date":817,"open":818,"high":812,"low":779,"close":390,"change":187,"percent_change":819,"volume":820,"transactions":9,"vwap":390},"2026-05-12",2.79,-1.39,323900,{"date":822,"open":393,"high":823,"low":818,"close":401,"change":19,"percent_change":824,"volume":825,"transactions":9,"vwap":401},"2026-05-11",2.98,-1.03,444100,{"date":827,"open":785,"high":797,"low":390,"close":785,"change":352,"percent_change":828,"volume":829,"transactions":9,"vwap":785},"2026-05-08",1.4,337800,{"date":831,"open":384,"high":832,"low":384,"close":383,"change":470,"percent_change":833,"volume":834,"transactions":9,"vwap":383},"2026-05-07",2.93,3.62,410800,{"date":836,"open":784,"high":818,"low":773,"close":384,"change":352,"percent_change":837,"volume":838,"transactions":9,"vwap":384},"2026-05-06",1.47,405600,{"date":840,"open":427,"high":393,"low":427,"close":374,"change":629,"percent_change":806,"volume":841,"transactions":9,"vwap":374},"2026-05-05",452600,{"date":843,"open":427,"high":753,"low":331,"close":340,"change":284,"percent_change":844,"volume":845,"transactions":9,"vwap":340},"2026-05-04",-2.58,476200,{"date":847,"open":341,"high":418,"low":341,"close":774,"change":271,"percent_change":848,"volume":849,"transactions":9,"vwap":774},"2026-05-01",1.88,426400,{"date":851,"open":852,"high":427,"low":324,"close":341,"change":106,"percent_change":15,"volume":853,"transactions":9,"vwap":341},"2026-04-30",2.62,345000,{"date":855,"open":774,"high":384,"low":291,"close":359,"change":787,"percent_change":856,"volume":857,"transactions":9,"vwap":359},"2026-04-29",-4.76,727700,{"date":859,"open":803,"high":785,"low":860,"close":753,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":753},"2026-04-28",2.67,-0.19,-6.51,817600,{"date":865,"open":866,"high":867,"low":868,"close":767,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":767},"2026-04-27",3.08,3.13,2.88,-0.18,-5.81,946700,{"date":873,"open":874,"high":24,"low":797,"close":875,"change":807,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-24",3,3.1,6.16,1248400,{"date":879,"open":813,"high":684,"low":818,"close":767,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":767},"2026-04-23",0.09,3.18,582000,{"date":884,"open":401,"high":785,"low":392,"close":390,"change":111,"percent_change":885,"volume":886,"transactions":9,"vwap":390},"2026-04-22",-0.35,302800,{"date":888,"open":400,"high":400,"low":418,"close":393,"change":187,"percent_change":819,"volume":889,"transactions":9,"vwap":393},"2026-04-21",278300,{"date":891,"open":805,"high":785,"low":813,"close":868,"change":106,"percent_change":641,"volume":892,"transactions":9,"vwap":868},"2026-04-20",274600,{"date":894,"open":400,"high":767,"low":418,"close":805,"change":284,"percent_change":680,"volume":895,"transactions":9,"vwap":805},"2026-04-17",660300,{"date":897,"open":393,"high":400,"low":805,"close":803,"change":278,"percent_change":278,"volume":898,"transactions":9,"vwap":803},"2026-04-16",479700,{"date":900,"open":401,"high":901,"low":374,"close":803,"change":223,"percent_change":151,"volume":902,"transactions":9,"vwap":803},"2026-04-15",2.94,672600,{"date":904,"open":392,"high":901,"low":754,"close":868,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":868},"2026-04-14",0.12,4.35,885100,{"date":909,"open":367,"high":754,"low":460,"close":384,"change":807,"percent_change":910,"volume":911,"transactions":9,"vwap":384},"2026-04-13",6.98,678300,{"date":913,"open":292,"high":428,"low":195,"close":409,"change":470,"percent_change":914,"volume":915,"transactions":9,"vwap":409},"2026-04-10",4.03,765700,{"date":917,"open":15,"high":250,"low":497,"close":292,"change":768,"percent_change":918,"volume":919,"transactions":9,"vwap":292},"2026-04-09",8.3,437000,{"date":921,"open":222,"high":238,"low":497,"close":609,"change":19,"percent_change":922,"volume":923,"transactions":9,"vwap":609},"2026-04-08",-1.29,294500,{"date":925,"open":647,"high":194,"low":647,"close":204,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":204},"2026-04-07",0.14,6.42,487000,{"date":930,"open":639,"high":205,"low":519,"close":639,"change":316,"percent_change":931,"volume":932,"transactions":9,"vwap":639},"2026-04-06",-3.54,379400,{"date":934,"open":726,"high":497,"low":647,"close":252,"change":106,"percent_change":753,"volume":935,"transactions":9,"vwap":252},"2026-04-02",205700,{"date":937,"open":641,"high":497,"low":641,"close":726,"change":655,"percent_change":938,"volume":939,"transactions":9,"vwap":726},"2026-04-01",3.29,217000,{"date":941,"open":674,"high":646,"low":674,"close":641,"change":926,"percent_change":635,"volume":942,"transactions":9,"vwap":641},"2026-03-31",266600,{"date":944,"open":660,"high":709,"low":693,"close":674,"change":214,"percent_change":945,"volume":946,"transactions":9,"vwap":674},"2026-03-30",-2.45,189800,{"date":948,"open":673,"high":653,"low":662,"close":673,"change":308,"percent_change":949,"volume":950,"transactions":9,"vwap":673},"2026-03-27",-0.97,141700,{"date":952,"open":668,"high":634,"low":668,"close":709,"change":278,"percent_change":278,"volume":953,"transactions":9,"vwap":709},"2026-03-26",128300,{"date":955,"open":653,"high":519,"low":709,"close":709,"change":111,"percent_change":956,"volume":957,"transactions":9,"vwap":709},"2026-03-25",-0.48,120300,{"date":959,"open":272,"high":634,"low":667,"close":272,"change":308,"percent_change":412,"volume":960,"transactions":9,"vwap":272},"2026-03-24",137200,{"date":962,"open":641,"high":646,"low":272,"close":653,"change":278,"percent_change":278,"volume":963,"transactions":9,"vwap":653},"2026-03-23",230100,{"date":965,"open":640,"high":519,"low":688,"close":653,"change":308,"percent_change":966,"volume":967,"transactions":9,"vwap":653},"2026-03-20",-0.95,194200,{"date":969,"open":641,"high":646,"low":653,"close":640,"change":447,"percent_change":970,"volume":971,"transactions":9,"vwap":640},"2026-03-19",-2.76,184600,{"date":973,"open":497,"high":497,"low":641,"close":519,"change":505,"percent_change":974,"volume":975,"transactions":9,"vwap":519},"2026-03-18",-4.41,265300,{"date":977,"open":978,"high":16,"low":978,"close":595,"change":278,"percent_change":278,"volume":979,"transactions":9,"vwap":595},"2026-03-17",2.25,181800,{"date":981,"open":609,"high":186,"low":982,"close":595,"change":197,"percent_change":81,"volume":983,"transactions":9,"vwap":595},"2026-03-16",2.21,398900,{"date":985,"open":542,"high":194,"low":542,"close":533,"change":197,"percent_change":986,"volume":987,"transactions":9,"vwap":533},"2026-03-13",1.36,307700,{"date":989,"open":982,"high":252,"low":654,"close":982,"change":284,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-03-12",-3.07,301900,{"date":993,"open":647,"high":204,"low":647,"close":497,"change":352,"percent_change":994,"volume":995,"transactions":9,"vwap":497},"2026-03-11",1.79,429100,{"date":997,"open":648,"high":533,"low":640,"close":533,"change":880,"percent_change":998,"volume":999,"transactions":9,"vwap":533},"2026-03-10",4.19,372200,{"date":1001,"open":667,"high":654,"low":660,"close":646,"change":655,"percent_change":87,"volume":1002,"transactions":9,"vwap":646},"2026-03-09",234800,{"date":1004,"open":679,"high":654,"low":679,"close":688,"change":197,"percent_change":1005,"volume":1006,"transactions":9,"vwap":688},"2026-03-06",1.46,190700,{"date":1008,"open":641,"high":648,"low":662,"close":667,"change":462,"percent_change":1009,"volume":1010,"transactions":9,"vwap":667},"2026-03-05",-4.21,206400,{"date":1012,"open":668,"high":639,"low":668,"close":648,"change":926,"percent_change":1013,"volume":1014,"transactions":9,"vwap":648},"2026-03-04",7,266500,{"date":1016,"open":738,"high":15,"low":693,"close":679,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":679},"2026-03-03",-0.25,-11.11,523900,{"date":1021,"open":1022,"high":205,"low":1023,"close":978,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":978},"2026-03-02",1.9,1.89,0.44,24.31,2116700,{"date":1028,"open":1029,"high":1022,"low":1030,"close":1031,"change":206,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-02-27",1.78,1.74,1.81,1.12,334200,{"date":1035,"open":1036,"high":1036,"low":596,"close":994,"change":197,"percent_change":1037,"volume":1038,"transactions":9,"vwap":994},"2026-02-26",1.8,1.7,97800,{"date":1040,"open":1041,"high":994,"low":1030,"close":1042,"change":111,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-02-25",1.77,1.76,-0.56,103300,{"date":1046,"open":1047,"high":1031,"low":1048,"close":1041,"change":106,"percent_change":630,"volume":1049,"transactions":9,"vwap":1041},"2026-02-24",1.71,1.69,202400,{"date":1051,"open":1030,"high":1052,"low":1053,"close":1047,"change":19,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-02-23",1.75,1.67,-1.72,160800,{"date":1057,"open":1042,"high":1031,"low":1030,"close":1030,"change":214,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1030},"2026-02-20",-2.79,150400,{"date":1061,"open":1062,"high":1036,"low":1063,"close":994,"change":880,"percent_change":1064,"volume":1065,"transactions":9,"vwap":994},"2026-02-19",1.68,1.66,5.29,239000,{"date":1067,"open":1062,"high":1068,"low":1063,"close":1037,"change":206,"percent_change":59,"volume":1069,"transactions":9,"vwap":1037},"2026-02-18",1.73,185700,{"date":1071,"open":1072,"high":1047,"low":1073,"close":1062,"change":197,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1062},"2026-02-17",1.65,1.63,1.82,132900,{"date":1077,"open":1063,"high":1037,"low":1078,"close":1072,"change":308,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-02-13",1.64,-1.2,129700,{"date":1082,"open":1037,"high":1047,"low":1073,"close":1053,"change":187,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1053},"2026-02-12",-2.34,124200,{"date":1086,"open":1041,"high":1029,"low":1037,"close":1047,"change":214,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1047},"2026-02-11",-2.84,183600,{"date":1090,"open":1068,"high":1074,"low":1068,"close":1042,"change":271,"percent_change":767,"volume":1091,"transactions":9,"vwap":1042},"2026-02-10",329600,{"date":1093,"open":1037,"high":596,"low":1063,"close":1047,"change":352,"percent_change":221,"volume":1094,"transactions":9,"vwap":1047},"2026-02-09",179400,{"date":1096,"open":1097,"high":1047,"low":1098,"close":1053,"change":629,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1053},"2026-02-06",1.61,1.6,5.03,296200,{"date":1102,"open":1030,"high":1042,"low":1103,"close":1104,"change":240,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-05",1.58,1.59,-8.62,450900,{"date":1108,"open":1036,"high":1031,"low":1047,"close":1030,"change":316,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1030},"2026-02-04",-4.4,267700,{"date":1112,"open":1074,"high":1113,"low":1029,"close":1074,"change":223,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1074},"2026-02-03",1.85,0.55,204800,{"date":1117,"open":1074,"high":1118,"low":1031,"close":1031,"change":19,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1031},"2026-02-02",1.87,-1.63,180800,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":462,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-01-30",1.93,1.83,1.84,-4.66,214700,{"date":1129,"open":689,"high":693,"low":1130,"close":1123,"change":308,"percent_change":824,"volume":1131,"transactions":9,"vwap":1123},"2026-01-29",1.91,170300,{"date":1133,"open":668,"high":660,"low":1134,"close":714,"change":284,"percent_change":1135,"volume":1136,"transactions":9,"vwap":714},"2026-01-28",1.94,-3.47,291600,{"date":1138,"open":688,"high":688,"low":693,"close":668,"change":111,"percent_change":1139,"volume":1140,"transactions":9,"vwap":668},"2026-01-27",-0.49,241800,{"date":1142,"open":709,"high":272,"low":660,"close":660,"change":447,"percent_change":1143,"volume":1144,"transactions":9,"vwap":660},"2026-01-26",-2.87,131400,{"date":1146,"open":519,"high":639,"low":688,"close":653,"change":214,"percent_change":1083,"volume":1147,"transactions":9,"vwap":653},"2026-01-23",154300,{"date":1149,"open":634,"high":982,"low":634,"close":648,"change":197,"percent_change":1150,"volume":1151,"transactions":9,"vwap":648},"2026-01-22",1.42,212300,{"date":1153,"open":519,"high":519,"low":673,"close":640,"change":284,"percent_change":1154,"volume":1155,"transactions":9,"vwap":640},"2026-01-21",-3.21,442000,{"date":1157,"open":205,"high":17,"low":519,"close":639,"change":869,"percent_change":1158,"volume":1159,"transactions":9,"vwap":639},"2026-01-20",-7.63,633600,{"date":1161,"open":639,"high":17,"low":640,"close":436,"change":121,"percent_change":1162,"volume":1163,"transactions":9,"vwap":436},"2026-01-16",11.85,1060700,{"date":1165,"open":668,"high":15,"low":662,"close":640,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":640},"2026-01-15",0.13,6.57,2420800,{"date":1170,"open":689,"high":662,"low":1123,"close":693,"change":223,"percent_change":1171,"volume":1172,"transactions":9,"vwap":693},"2026-01-14",0.51,587700,{"date":1174,"open":689,"high":679,"low":1175,"close":698,"change":111,"percent_change":1176,"volume":1177,"transactions":9,"vwap":698},"2026-01-13",1.86,-0.51,551800,{"date":1179,"open":1113,"high":662,"low":1074,"close":693,"change":470,"percent_change":1180,"volume":1181,"transactions":9,"vwap":693},"2026-01-12",5.32,1174600,{"date":1183,"open":1072,"high":1130,"low":1072,"close":848,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":848},"2026-01-09",0.24,14.63,1304900,{"date":1188,"open":1047,"high":596,"low":1097,"close":1078,"change":316,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1078},"2026-01-08",-4.65,354400,{"date":1192,"open":1103,"high":1068,"low":1103,"close":596,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":596},"2026-01-07",0.17,10.97,831300,{"date":1197,"open":353,"high":1098,"low":353,"close":1198,"change":197,"percent_change":698,"volume":1199,"transactions":9,"vwap":1198},"2026-01-06",1.55,261300,{"date":1201,"open":1198,"high":1202,"low":1203,"close":1204,"change":19,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-05",1.57,1.51,1.52,-1.94,225100,{"date":1208,"open":1103,"high":1104,"low":1203,"close":1198,"change":206,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-01-02",1.31,422600,{"date":1212,"open":1005,"high":1213,"low":1005,"close":1213,"change":271,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2025-12-31",1.53,3.38,313300,{"date":1217,"open":1218,"high":1204,"low":25,"close":1219,"change":223,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-30",1.49,1.48,0.68,443100,{"date":1223,"open":1224,"high":1213,"low":837,"close":837,"change":284,"percent_change":788,"volume":1225,"transactions":9,"vwap":837},"2025-12-29",1.5,291400,{"date":1227,"open":353,"high":1198,"low":1224,"close":353,"change":278,"percent_change":278,"volume":1228,"transactions":9,"vwap":353},"2025-12-26",143400,{"date":1230,"open":1204,"high":1198,"low":1203,"close":353,"change":206,"percent_change":1231,"volume":1232,"transactions":9,"vwap":353},"2025-12-24",1.32,62800,{"date":1234,"open":1224,"high":353,"low":1224,"close":1204,"change":111,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1204},"2025-12-23",-0.65,142600,{"date":1238,"open":1224,"high":1198,"low":1224,"close":1213,"change":223,"percent_change":136,"volume":1239,"transactions":9,"vwap":1213},"2025-12-22",336600,{"date":1241,"open":1224,"high":1242,"low":1224,"close":1204,"change":223,"percent_change":136,"volume":1243,"transactions":9,"vwap":1204},"2025-12-19",1.56,344800,{"date":1245,"open":1198,"high":1104,"low":1203,"close":1203,"change":111,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1203},"2025-12-18",-0.66,554800,{"date":1249,"open":1053,"high":1053,"low":837,"close":1204,"change":197,"percent_change":662,"volume":1250,"transactions":9,"vwap":1204},"2025-12-17",2520000,{"date":1252,"open":1218,"high":1224,"low":1219,"close":1218,"change":111,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1218},"2025-12-16",-0.67,250100,{"date":1256,"open":1213,"high":353,"low":1219,"close":1224,"change":19,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1224},"2025-12-15",-1.96,281600,{"date":1260,"open":1098,"high":1098,"low":1224,"close":1213,"change":284,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1213},"2025-12-12",-4.38,538700,{"date":1264,"open":1265,"high":1053,"low":1104,"close":1098,"change":19,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1098},"2025-12-11",1.62,-1.84,149400,{"date":1269,"open":1104,"high":1037,"low":1104,"close":1073,"change":308,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1073},"2025-12-10",-1.21,322400,{"date":1273,"open":1203,"high":596,"low":1203,"close":1072,"change":470,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1072},"2025-12-09",6.45,759200,{"date":1277,"open":1213,"high":1202,"low":837,"close":1198,"change":352,"percent_change":428,"volume":1278,"transactions":9,"vwap":1198},"2025-12-08",287600,{"date":1280,"open":1098,"high":1098,"low":1203,"close":1203,"change":505,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1203},"2025-12-05",-6.21,172700,{"date":1284,"open":1202,"high":1097,"low":353,"close":1097,"change":352,"percent_change":315,"volume":1285,"transactions":9,"vwap":1097},"2025-12-04",209300,{"date":1287,"open":1203,"high":1103,"low":1203,"close":1202,"change":106,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1202},"2025-12-03",3.97,114900,{"date":1291,"open":1203,"high":353,"low":1219,"close":1203,"change":278,"percent_change":278,"volume":1292,"transactions":9,"vwap":1203},"2025-12-02",244800,{"date":1294,"open":1202,"high":1202,"low":1219,"close":1203,"change":214,"percent_change":1154,"volume":1295,"transactions":9,"vwap":1203},"2025-12-01",403600,{"date":1297,"open":1202,"high":1098,"low":1198,"close":1242,"change":19,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1242},"2025-11-28",-1.89,132800,{"date":1301,"open":1098,"high":1098,"low":1242,"close":1104,"change":278,"percent_change":278,"volume":1302,"transactions":9,"vwap":1104},"2025-11-26",205000,{"date":1304,"open":1104,"high":1265,"low":353,"close":1104,"change":278,"percent_change":278,"volume":1305,"transactions":9,"vwap":1104},"2025-11-25",197800,{"date":1307,"open":1242,"high":1265,"low":353,"close":1104,"change":106,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1104},"2025-11-24",3.92,353600,{"date":1311,"open":1204,"high":1103,"low":1203,"close":1213,"change":223,"percent_change":136,"volume":1312,"transactions":9,"vwap":1213},"2025-11-21",194300,{"date":1314,"open":1097,"high":1063,"low":1204,"close":1204,"change":316,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1204},"2025-11-20",-5,241600,{"date":1318,"open":1097,"high":1063,"low":1202,"close":1098,"change":308,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1098},"2025-11-19",-1.23,308900,{"date":1322,"open":1202,"high":1072,"low":1242,"close":1265,"change":197,"percent_change":1023,"volume":1323,"transactions":9,"vwap":1265},"2025-11-18",269200,{"date":1325,"open":1073,"high":1062,"low":1198,"close":1104,"change":214,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1104},"2025-11-17",-3.05,612900,{"date":1329,"open":1098,"high":1047,"low":1104,"close":1078,"change":111,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1078},"2025-11-14",-0.61,195600,{"date":1333,"open":1062,"high":596,"low":1265,"close":1072,"change":19,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1072},"2025-11-13",-1.79,195900,{"date":1337,"open":596,"high":1068,"low":1063,"close":1062,"change":187,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1062},"2025-11-12",-2.33,285100,{"date":1341,"open":1053,"high":1030,"low":1072,"close":596,"change":271,"percent_change":684,"volume":1342,"transactions":9,"vwap":596},"2025-11-11",182300,{"date":1344,"open":1072,"high":994,"low":1265,"close":1053,"change":271,"percent_change":80,"volume":1345,"transactions":9,"vwap":1053},"2025-11-10",371000,{"date":1347,"open":1098,"high":1073,"low":353,"close":1265,"change":308,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1265},"2025-11-07",-1.22,326400,{"date":1351,"open":1265,"high":1072,"low":1098,"close":1078,"change":278,"percent_change":278,"volume":1352,"transactions":9,"vwap":1078},"2025-11-06",197100,{"date":1354,"open":1073,"high":1037,"low":1265,"close":1078,"change":197,"percent_change":1175,"volume":1355,"transactions":9,"vwap":1078},"2025-11-05",267800,{"date":1357,"open":1037,"high":1030,"low":1097,"close":1097,"change":549,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1097},"2025-11-04",-6.94,447800,{"date":1361,"open":1029,"high":1036,"low":1053,"close":1068,"change":187,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1068},"2025-11-03",-2.26,427700,{"date":1365,"open":1063,"high":1036,"low":1097,"close":1041,"change":905,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1041},"2025-10-31",7.27,322700,{"date":1369,"open":1037,"high":1047,"low":1073,"close":1072,"change":278,"percent_change":278,"volume":1370,"transactions":9,"vwap":1072},"2025-10-30",125600,{"date":1372,"open":1037,"high":1052,"low":1073,"close":1072,"change":447,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1072},"2025-10-29",-3.51,360600,{"date":1376,"open":1047,"high":596,"low":1063,"close":1047,"change":278,"percent_change":278,"volume":1377,"transactions":9,"vwap":1047},"2025-10-28",104400,{"date":1379,"open":1036,"high":1031,"low":1037,"close":1047,"change":462,"percent_change":1315,"volume":1380,"transactions":9,"vwap":1047},"2025-10-27",221300,{"date":1382,"open":1030,"high":1074,"low":1048,"close":1036,"change":1166,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1036},"2025-10-24",7.78,333400,{"date":1386,"open":1042,"high":1042,"low":1078,"close":1053,"change":284,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1053},"2025-10-23",-4.02,455500,{"date":1390,"open":1036,"high":1036,"low":1073,"close":1030,"change":308,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1030},"2025-10-22",-1.14,612800,{"date":1394,"open":1124,"high":1113,"low":596,"close":1042,"change":316,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1042},"2025-10-21",-4.35,388800,{"date":1398,"open":1123,"high":679,"low":1074,"close":1125,"change":187,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1125},"2025-10-20",-2.13,715600,{"date":1402,"open":679,"high":679,"low":1031,"close":848,"change":284,"percent_change":1403,"volume":1404,"transactions":9,"vwap":848},"2025-10-17",-3.59,678900,{"date":1406,"open":660,"high":653,"low":1407,"close":714,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":714},"2025-10-16",1.92,-0.11,-5.34,808300,{"date":1412,"open":688,"high":641,"low":674,"close":709,"change":214,"percent_change":1413,"volume":1414,"transactions":9,"vwap":709},"2025-10-15",-2.37,925600,{"date":1416,"open":533,"high":978,"low":709,"close":640,"change":787,"percent_change":377,"volume":1417,"transactions":9,"vwap":640},"2025-10-14",1167900,{"date":1419,"open":693,"high":17,"low":1123,"close":533,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":533},"2025-10-13",0.39,21.08,1567800,{"date":1424,"open":714,"high":674,"low":1113,"close":1113,"change":284,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1113},"2025-10-10",-3.65,870900,{"date":1428,"open":1036,"high":1407,"low":1036,"close":1407,"change":490,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1407},"2025-10-09",6.08,383400,{"date":1432,"open":1052,"high":848,"low":1052,"close":1031,"change":271,"percent_change":393,"volume":1433,"transactions":9,"vwap":1031},"2025-10-08",410300,{"date":1435,"open":1125,"high":1125,"low":596,"close":1042,"change":19,"percent_change":188,"volume":1436,"transactions":9,"vwap":1042},"2025-10-07",263500,{"date":1438,"open":1042,"high":1036,"low":1072,"close":994,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":994},"2025-10-06",0.16,9.82,421600,{"date":1443,"open":1042,"high":1074,"low":1073,"close":1073,"change":787,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1073},"2025-10-03",-7.39,687700,{"date":1447,"open":1265,"high":1031,"low":1097,"close":1042,"change":1439,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1042},"2025-10-02",10,892200,{"date":1451,"open":1005,"high":1078,"low":1005,"close":1098,"change":1166,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1098},"2025-10-01",8.84,761000,{"date":1455,"open":1456,"high":1224,"low":828,"close":837,"change":197,"percent_change":688,"volume":1457,"transactions":9,"vwap":837},"2025-09-30",1.41,313400,{"date":1459,"open":1456,"high":1460,"low":1461,"close":1462,"change":106,"percent_change":906,"volume":1002,"transactions":9,"vwap":1462},"2025-09-29",1.45,1.38,1.44,{"date":1464,"open":828,"high":828,"low":334,"close":1461,"change":278,"percent_change":278,"volume":1465,"transactions":9,"vwap":1461},"2025-09-26",88500,{"date":1467,"open":1468,"high":837,"low":334,"close":1461,"change":308,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1461},"2025-09-25",1.39,-1.43,131000,{"date":1472,"open":1462,"high":1460,"low":1468,"close":828,"change":19,"percent_change":215,"volume":1473,"transactions":9,"vwap":828},"2025-09-24",226000,{"date":1475,"open":1461,"high":1218,"low":1461,"close":25,"change":278,"percent_change":278,"volume":1476,"transactions":9,"vwap":25},"2025-09-23",286000,{"date":1478,"open":81,"high":837,"low":1479,"close":25,"change":470,"percent_change":1480,"volume":1481,"transactions":9,"vwap":25},"2025-09-22",1.3,7.52,670600,{"date":1483,"open":1484,"high":334,"low":1231,"close":1485,"change":111,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-09-19",1.35,1.33,-0.75,258300,{"date":1489,"open":986,"high":1468,"low":81,"close":81,"change":308,"percent_change":1490,"volume":1491,"transactions":9,"vwap":81},"2025-09-18",-1.47,288200,{"date":1493,"open":1461,"high":1468,"low":81,"close":986,"change":308,"percent_change":1494,"volume":1495,"transactions":9,"vwap":986},"2025-09-17",-1.45,137700,{"date":1497,"open":828,"high":828,"low":1485,"close":1461,"change":278,"percent_change":278,"volume":1498,"transactions":9,"vwap":1461},"2025-09-16",322600,{"date":1500,"open":1484,"high":828,"low":1231,"close":1461,"change":352,"percent_change":684,"volume":1501,"transactions":9,"vwap":1461},"2025-09-15",465200,{"date":1503,"open":986,"high":828,"low":1485,"close":81,"change":447,"percent_change":1504,"volume":1505,"transactions":9,"vwap":81},"2025-09-12",-4.29,632500,{"date":1507,"open":828,"high":828,"low":986,"close":828,"change":278,"percent_change":278,"volume":1508,"transactions":9,"vwap":828},"2025-09-11",299100,{"date":1510,"open":25,"high":25,"low":1461,"close":828,"change":19,"percent_change":215,"volume":1511,"transactions":9,"vwap":828},"2025-09-10",271500,{"date":1513,"open":1462,"high":1005,"low":828,"close":25,"change":308,"percent_change":1514,"volume":1515,"transactions":9,"vwap":25},"2025-09-09",-1.38,233600,{"date":1517,"open":1150,"high":837,"low":1150,"close":1460,"change":206,"percent_change":828,"volume":1518,"transactions":9,"vwap":1460},"2025-09-08",191700,{"date":1520,"open":828,"high":1460,"low":828,"close":25,"change":206,"percent_change":1150,"volume":1521,"transactions":9,"vwap":25},"2025-09-05",174900,{"date":1523,"open":1150,"high":1460,"low":1468,"close":1456,"change":111,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1456},"2025-09-04",-0.7,269300,{"date":1527,"open":25,"high":1005,"low":1456,"close":1150,"change":111,"percent_change":1524,"volume":1528,"transactions":9,"vwap":1150},"2025-09-03",113400,{"date":1530,"open":1150,"high":25,"low":1456,"close":25,"change":206,"percent_change":1150,"volume":1531,"transactions":9,"vwap":25},"2025-09-02",174200,{"date":1533,"open":828,"high":25,"low":1484,"close":1456,"change":223,"percent_change":814,"volume":1534,"transactions":9,"vwap":1456},"2025-08-29",298100,{"date":1536,"open":1005,"high":1224,"low":828,"close":828,"change":284,"percent_change":856,"volume":1537,"transactions":9,"vwap":828},"2025-08-28",349800,{"date":1539,"open":837,"high":837,"low":1462,"close":837,"change":206,"percent_change":1461,"volume":1540,"transactions":9,"vwap":837},"2025-08-27",131500,{"date":1542,"open":1460,"high":1005,"low":1150,"close":1460,"change":206,"percent_change":828,"volume":1543,"transactions":9,"vwap":1460},"2025-08-26",274200,{"date":1545,"open":1005,"high":1005,"low":1484,"close":25,"change":308,"percent_change":1514,"volume":1546,"transactions":9,"vwap":25},"2025-08-25",329000,{"date":1548,"open":1150,"high":1224,"low":1150,"close":1460,"change":206,"percent_change":828,"volume":1549,"transactions":9,"vwap":1460},"2025-08-22",150800,{"date":1551,"open":25,"high":1460,"low":1150,"close":25,"change":111,"percent_change":1552,"volume":1553,"transactions":9,"vwap":25},"2025-08-21",-0.69,62200,{"date":1555,"open":1460,"high":1460,"low":828,"close":1462,"change":308,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1462},"2025-08-20",-1.37,101500,{"date":1559,"open":1213,"high":353,"low":1460,"close":1005,"change":462,"percent_change":870,"volume":1560,"transactions":9,"vwap":1005},"2025-08-19",115300,{"date":1562,"open":1460,"high":1242,"low":1462,"close":1198,"change":905,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1198},"2025-08-18",8.39,476100,{"date":1566,"open":25,"high":1460,"low":1150,"close":25,"change":308,"percent_change":1514,"volume":1567,"transactions":9,"vwap":25},"2025-08-15",118000,{"date":1569,"open":837,"high":837,"low":25,"close":1460,"change":19,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1460},"2025-08-14",-2.03,97000,{"date":1573,"open":1219,"high":1213,"low":837,"close":1219,"change":223,"percent_change":1220,"volume":1574,"transactions":9,"vwap":1219},"2025-08-13",179900,{"date":1576,"open":25,"high":1204,"low":25,"close":837,"change":19,"percent_change":1577,"volume":1578,"transactions":9,"vwap":837},"2025-08-12",-2,288800,{"date":1580,"open":1224,"high":1224,"low":1462,"close":1224,"change":278,"percent_change":278,"volume":1581,"transactions":9,"vwap":1224},"2025-08-11",238900,{"date":1583,"open":1005,"high":1224,"low":1460,"close":1224,"change":106,"percent_change":471,"volume":1584,"transactions":9,"vwap":1224},"2025-08-08",184800,{"date":1586,"open":1218,"high":1204,"low":1462,"close":1462,"change":308,"percent_change":1556,"volume":1587,"transactions":9,"vwap":1462},"2025-08-07",381800,{"date":1589,"open":837,"high":1218,"low":1462,"close":1005,"change":278,"percent_change":278,"volume":1590,"transactions":9,"vwap":1005},"2025-08-06",129100,{"date":1592,"open":837,"high":1219,"low":1462,"close":1005,"change":278,"percent_change":278,"volume":1593,"transactions":9,"vwap":1005},"2025-08-05",79500,{"date":1595,"open":1224,"high":1224,"low":1460,"close":1005,"change":308,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1005},"2025-08-04",-1.35,184100,{"date":1599,"open":1005,"high":1218,"low":1484,"close":1219,"change":197,"percent_change":272,"volume":1600,"transactions":9,"vwap":1219},"2025-08-01",282900,{"date":1602,"open":837,"high":1203,"low":1460,"close":1460,"change":223,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1460},"2025-07-31",0.69,186400,{"date":1606,"open":1219,"high":1218,"low":1462,"close":1462,"change":187,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1462},"2025-07-30",-2.7,185600,{"date":1610,"open":1204,"high":1204,"low":837,"close":1219,"change":19,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1219},"2025-07-29",-1.99,204900,{"date":1614,"open":1213,"high":1198,"low":1005,"close":1203,"change":308,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1203},"2025-07-28",-1.31,336500,{"date":1618,"open":1213,"high":1202,"low":1203,"close":1213,"change":111,"percent_change":1235,"volume":1619,"transactions":9,"vwap":1213},"2025-07-25",219600,{"date":1621,"open":1202,"high":1078,"low":353,"close":353,"change":19,"percent_change":1622,"volume":1623,"transactions":9,"vwap":353},"2025-07-24",-1.91,431200,{"date":1625,"open":1242,"high":1098,"low":1198,"close":1202,"change":206,"percent_change":1626,"volume":1282,"transactions":9,"vwap":1202},"2025-07-23",1.29,{"date":1628,"open":1204,"high":1242,"low":1218,"close":1198,"change":352,"percent_change":428,"volume":1629,"transactions":9,"vwap":1198},"2025-07-22",167900,{"date":1631,"open":1242,"high":1103,"low":1224,"close":1203,"change":19,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1203},"2025-07-21",-1.95,268600,{"date":1635,"open":1098,"high":1078,"low":1213,"close":353,"change":214,"percent_change":1636,"volume":1637,"transactions":9,"vwap":353},"2025-07-18",-3.14,256200,{"date":1639,"open":1203,"high":1098,"low":1005,"close":1104,"change":223,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1104},"2025-07-17",0.63,937900,{"date":1643,"open":353,"high":1098,"low":353,"close":1103,"change":278,"percent_change":278,"volume":1644,"transactions":9,"vwap":1103},"2025-07-16",178700,{"date":1646,"open":1097,"high":1265,"low":1213,"close":1103,"change":111,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1103},"2025-07-15",-0.63,151500,{"date":1650,"open":1078,"high":1063,"low":1242,"close":1104,"change":278,"percent_change":278,"volume":1651,"transactions":9,"vwap":1104},"2025-07-14",218900,{"date":1653,"open":1062,"high":596,"low":1202,"close":1104,"change":505,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1104},"2025-07-11",-5.92,331300,{"date":1657,"open":1037,"high":1030,"low":1048,"close":1048,"change":206,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1048},"2025-07-10",1.2,73800,{"date":1661,"open":596,"high":1068,"low":1063,"close":1053,"change":19,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1053},"2025-07-09",-1.76,113500,{"date":1665,"open":596,"high":1068,"low":1037,"close":1037,"change":308,"percent_change":325,"volume":1666,"transactions":9,"vwap":1037},"2025-07-08",80200,{"date":1668,"open":1036,"high":1074,"low":1037,"close":596,"change":187,"percent_change":1669,"volume":1670,"transactions":9,"vwap":596},"2025-07-07",-2.27,213500,{"date":1672,"open":1030,"high":1036,"low":1068,"close":1042,"change":206,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1042},"2025-07-03",1.15,94600,{"date":1676,"open":1068,"high":1031,"low":1047,"close":1030,"change":223,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1030},"2025-07-02",0.58,146100,{"date":1680,"open":1030,"high":1036,"low":1037,"close":1068,"change":214,"percent_change":576,"volume":1681,"transactions":9,"vwap":1068},"2025-07-01",221000,{"date":1683,"open":1053,"high":1031,"low":1078,"close":1029,"change":905,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1029},"2025-06-30",7.23,340800,{"date":1687,"open":1048,"high":1048,"low":1073,"close":1063,"change":197,"percent_change":1125,"volume":1688,"transactions":9,"vwap":1063},"2025-06-27",111500,{"date":1690,"open":1062,"high":1048,"low":1265,"close":1073,"change":447,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1073},"2025-06-26",-3.55,140800,{"date":1694,"open":1062,"high":1052,"low":1072,"close":1048,"change":111,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1048},"2025-06-25",-0.59,99600,{"date":1698,"open":1063,"high":1031,"low":1063,"close":1037,"change":655,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1037},"2025-06-24",4.29,243700,{"date":1702,"open":1097,"high":1053,"low":1103,"close":1073,"change":111,"percent_change":1330,"volume":1703,"transactions":9,"vwap":1073},"2025-06-23",136000,{"date":1705,"open":1073,"high":1062,"low":1265,"close":1078,"change":111,"percent_change":1330,"volume":1706,"transactions":9,"vwap":1078},"2025-06-20",109800,{"date":1708,"open":1078,"high":1062,"low":1073,"close":1072,"change":278,"percent_change":278,"volume":1692,"transactions":9,"vwap":1072},"2025-06-18",{"date":1710,"open":1073,"high":1062,"low":1073,"close":1072,"change":278,"percent_change":278,"volume":1711,"transactions":9,"vwap":1072},"2025-06-17",117700,{"date":1713,"open":1063,"high":1053,"low":1078,"close":1072,"change":223,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1072},"2025-06-16",0.61,67500,{"date":1717,"open":1072,"high":1048,"low":1097,"close":1078,"change":308,"percent_change":1079,"volume":1718,"transactions":9,"vwap":1078},"2025-06-13",173600,{"date":1720,"open":1053,"high":1048,"low":1097,"close":1063,"change":316,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1063},"2025-06-12",-4.6,286100,{"date":1724,"open":1029,"high":1036,"low":1068,"close":1030,"change":214,"percent_change":1058,"volume":1725,"transactions":9,"vwap":1030},"2025-06-11",166400,{"date":1727,"open":596,"high":1124,"low":1047,"close":994,"change":880,"percent_change":1064,"volume":1728,"transactions":9,"vwap":994},"2025-06-10",408000,{"date":1730,"open":1037,"high":596,"low":1063,"close":1037,"change":187,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1037},"2025-06-09",-2.3,126900,{"date":1734,"open":1047,"high":1041,"low":1072,"close":1030,"change":197,"percent_change":1052,"volume":1735,"transactions":9,"vwap":1030},"2025-06-06",232300,{"date":1737,"open":1062,"high":1041,"low":1053,"close":1047,"change":278,"percent_change":278,"volume":1738,"transactions":9,"vwap":1047},"2025-06-05",262600,{"date":1740,"open":1042,"high":1036,"low":1037,"close":1047,"change":549,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1047},"2025-06-04",-6.56,369300,{"date":1744,"open":1224,"high":1113,"low":1224,"close":1124,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1124},"2025-06-03",0.33,22,1708700,{"date":1749,"open":1460,"high":353,"low":1460,"close":1224,"change":197,"percent_change":673,"volume":1750,"transactions":9,"vwap":1224},"2025-06-02",123300,{"date":1752,"open":1198,"high":1198,"low":1460,"close":837,"change":447,"percent_change":1753,"volume":1754,"transactions":9,"vwap":837},"2025-05-30",-3.92,77700,{"date":1756,"open":1005,"high":1242,"low":1462,"close":1213,"change":629,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1213},"2025-05-29",5.52,249200,{"date":1760,"open":25,"high":1005,"low":1461,"close":1460,"change":206,"percent_change":828,"volume":1761,"transactions":9,"vwap":1460},"2025-05-28",198500,{"date":1763,"open":1219,"high":1219,"low":1456,"close":25,"change":308,"percent_change":1514,"volume":1764,"transactions":9,"vwap":25},"2025-05-27",160300,{"date":1766,"open":837,"high":837,"low":828,"close":1460,"change":308,"percent_change":1767,"volume":1718,"transactions":9,"vwap":1460},"2025-05-23",-1.36,{"date":1769,"open":334,"high":837,"low":986,"close":837,"change":629,"percent_change":1770,"volume":1771,"transactions":9,"vwap":837},"2025-05-22",5.76,171000,{"date":1773,"open":1468,"high":1150,"low":986,"close":1468,"change":308,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1468},"2025-05-21",-1.42,211200,{"date":1777,"open":1468,"high":25,"low":334,"close":1456,"change":206,"percent_change":1462,"volume":1778,"transactions":9,"vwap":1456},"2025-05-20",94000,{"date":1780,"open":81,"high":1456,"low":1479,"close":1468,"change":278,"percent_change":278,"volume":1781,"transactions":9,"vwap":1468},"2025-05-19",267300,{"date":1783,"open":1468,"high":25,"low":334,"close":1468,"change":206,"percent_change":1005,"volume":1784,"transactions":9,"vwap":1468},"2025-05-16",346300,{"date":1786,"open":1626,"high":1461,"low":1626,"close":334,"change":106,"percent_change":1787,"volume":1788,"transactions":9,"vwap":334},"2025-05-15",4.58,255400,{"date":1790,"open":986,"high":334,"low":1479,"close":1209,"change":187,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1209},"2025-05-14",-2.96,153800,{"date":1794,"open":1209,"high":828,"low":1479,"close":1484,"change":197,"percent_change":595,"volume":1795,"transactions":9,"vwap":1484},"2025-05-13",419200,{"date":1797,"open":625,"high":986,"low":625,"close":1231,"change":106,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1231},"2025-05-12",4.76,232200,{"date":1801,"open":1231,"high":1484,"low":1802,"close":1802,"change":19,"percent_change":1338,"volume":1803,"transactions":9,"vwap":1802},"2025-05-09",1.26,115000,{"date":1805,"open":198,"high":1231,"low":1806,"close":1626,"change":352,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1626},"2025-05-08",1.25,3.2,151400,{"date":1810,"open":1626,"high":1479,"low":175,"close":1806,"change":111,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1806},"2025-05-07",-0.79,278900,{"date":1814,"open":986,"high":1468,"low":1806,"close":1802,"change":1408,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1802},"2025-05-06",-8.03,435300,{"date":1818,"open":1219,"high":1219,"low":334,"close":334,"change":1408,"percent_change":1819,"volume":1820,"transactions":9,"vwap":334},"2025-05-05",-7.43,255600,{"date":1822,"open":1213,"high":1242,"low":837,"close":1219,"change":187,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1219},"2025-05-02",-2.63,84100,{"date":1826,"open":1098,"high":1098,"low":1203,"close":1204,"change":316,"percent_change":1315,"volume":1827,"transactions":9,"vwap":1204},"2025-05-01",129200,{"date":1829,"open":1460,"high":1098,"low":1150,"close":1098,"change":1830,"percent_change":1831,"volume":1616,"transactions":9,"vwap":1098},"2025-04-30",0.2,14.29,{"date":1833,"open":1460,"high":1460,"low":828,"close":828,"change":187,"percent_change":1834,"volume":1835,"transactions":9,"vwap":828},"2025-04-29",-2.78,162400,{"date":1837,"open":1462,"high":837,"low":1150,"close":1462,"change":187,"percent_change":1607,"volume":1838,"transactions":9,"vwap":1462},"2025-04-28",75300,{"date":1840,"open":1218,"high":1204,"low":1005,"close":1219,"change":278,"percent_change":278,"volume":1841,"transactions":9,"vwap":1219},"2025-04-25",95800,{"date":1843,"open":25,"high":1219,"low":1150,"close":1219,"change":352,"percent_change":754,"volume":1844,"transactions":9,"vwap":1219},"2025-04-24",47600,{"date":1846,"open":1219,"high":1224,"low":1150,"close":1462,"change":308,"percent_change":1556,"volume":1567,"transactions":9,"vwap":1462},"2025-04-23",{"date":179,"open":1456,"high":837,"low":1461,"close":1005,"change":271,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1005},3.55,112300]