[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRNT":3,"homepage-market-summary":29,"stock-historical-CRNT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRNT","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},"Ceragon Networks Ltd","Nasdaq",null,"Common Stock","Ceragon Networks Ltd is a wireless transport specialist, providing wireless connectivity solutions to markets globally across various industries, including wireless (mobile) network service providers and private networks, enabling them to build new networks and evolve networks towards 4G and 5G services. Its portfolio mainly comprises the IP-20 and IP-50 product series, including integrated multi-technology radio units operating across frequencies from 4 GHz to 86 GHz, as well as single-radio devices used for wireless data transport. Additionally, the company offers turnkey services including: network and radio planning, site survey, installation, network auditing and optimization, and more. Geographically, it derives maximum revenue from India, followed by North America and other regions.","1,091",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.18,2.11,2.195,2.1,0.08,3.81,386744.158864,2519,2.1681,3.29,1.85,565000.881759688,22.9,6579,{"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},1.82,635407,231923420.439922,5.31,"2025-04-22",[181,182,192,202,212,218,227,237,246,253,260,267,273,281,288,293,299,306,311,317,324,332,340,346,354,361,368,375,382,388,394,402,408,416,422,430,437,444,452,459,467,473,480,487,493,498,505,511,517,523,530,537,545,554,560,563,569,576,581,586,592,596,601,606,611,619,625,633,640,644,648,654,660,666,673,679,686,692,697,704,710,715,719,726,734,740,745,752,757,763,769,775,779,783,788,793,797,802,806,811,815,818,821,825,829,833,837,840,845,849,854,860,864,867,871,875,879,882,886,889,892,896,900,904,907,911,915,919,923,928,932,936,940,944,947,951,956,960,964,967,970,973,977,981,985,988,994,998,1002,1005,1009,1012,1016,1020,1024,1028,1032,1036,1039,1042,1046,1050,1054,1058,1061,1065,1069,1073,1077,1081,1085,1089,1092,1095,1099,1103,1107,1110,1114,1118,1121,1124,1127,1130,1134,1138,1142,1145,1149,1153,1157,1160,1163,1166,1169,1173,1177,1181,1185,1189,1194,1198,1201,1205,1209,1213,1217,1221,1224,1228,1232,1236,1239,1243,1246,1250,1254,1259,1263,1266,1270,1274,1278,1282,1285,1289,1292,1295,1298,1303,1307,1313,1318,1322,1326,1330,1333,1336,1340,1344,1347,1351,1354,1358,1361,1365,1369,1373,1376,1380,1383,1387,1390,1393,1396,1399,1402,1406,1410,1414,1418,1422,1427,1431,1436,1439,1443,1446,1449,1452,1455,1458,1461,1465,1469,1472,1475,1478,1481,1484,1489,1494,1499,1503,1507,1511,1515,1519,1522,1526,1530,1535,1540,1543,1547,1550,1554,1557,1561,1564,1567,1571,1576,1579,1582,1586,1589,1593,1597,1601,1605,1609,1613,1617,1621,1624,1627,1630,1633,1636,1639,1643,1647,1650,1653,1657,1660,1663,1667,1670,1674,1678,1682,1685,1689,1693,1696,1700,1703,1706,1710,1714,1718,1721,1725,1729,1732,1735,1739,1743,1748,1752,1755,1759,1762,1765,1768,1771,1775,1778,1781,1784,1788,1792,1795],{"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":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.09,2.13,2.05,0.03,1.45,340908.215911,2628,2.1009,{"date":193,"open":194,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.04,2.03,2.07,0.04,1.97,406840.348081,2139,2.0754,{"date":203,"open":204,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.06,2.065,2.01,-0.04,-1.93,322602.786722,2743,2.0253,{"date":213,"open":16,"high":16,"low":194,"close":196,"change":207,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",-1.9,369408.614905,2770,2.0649,{"date":219,"open":185,"high":220,"low":221,"close":16,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.155,2.105,-0.02,-0.94,188238.779311,1342,2.1243,{"date":228,"open":229,"high":230,"low":231,"close":185,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.16,2.1641,2.085,-0.06,-2.74,294082.337622,2018,2.1176,{"date":238,"open":239,"high":240,"low":18,"close":241,"change":19,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.14,2.21,2.19,3.79,669148.519336,2523,2.1633,{"date":247,"open":248,"high":239,"low":184,"close":16,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.12,0,330264.523874,2082,2.1137,{"date":254,"open":18,"high":185,"low":255,"close":16,"change":187,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.08,1.44,309961.084859,2251,2.1039,{"date":261,"open":18,"high":248,"low":186,"close":255,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",-0.03,-1.42,231921.164994,1783,2.0723,{"date":268,"open":196,"high":248,"low":196,"close":16,"change":106,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",2.93,368407.557746,2777,2.1053,{"date":274,"open":275,"high":204,"low":275,"close":186,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",2,0.05,2.5,224494.757433,2016,2.0374,{"date":282,"open":195,"high":194,"low":283,"close":275,"change":262,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.99,-1.48,314077.581237,2177,2.0062,{"date":289,"open":186,"high":204,"low":195,"close":195,"change":207,"percent_change":208,"volume":290,"transactions":291,"vwap":292},"2026-09-14",187387.755212,1621,2.0438,{"date":294,"open":194,"high":295,"low":194,"close":196,"change":197,"percent_change":198,"volume":296,"transactions":297,"vwap":298},"2026-09-11",2.095,255412.64895,2626,2.0746,{"date":300,"open":194,"high":18,"low":301,"close":195,"change":222,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",2.02,-0.98,330741.596426,1987,2.0532,{"date":307,"open":186,"high":255,"low":195,"close":186,"change":249,"percent_change":249,"volume":308,"transactions":309,"vwap":310},"2026-09-09",363125.881361,2425,2.0548,{"date":312,"open":18,"high":248,"low":186,"close":186,"change":313,"percent_change":314,"volume":315,"transactions":225,"vwap":316},"2026-09-08",-0.05,-2.38,196753.540463,2.0903,{"date":318,"open":194,"high":18,"low":194,"close":18,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-04",0.055,2.69,278700.856956,1712,2.0763,{"date":325,"open":255,"high":18,"low":194,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",2.045,-0.025,-1.21,258402.188961,1572,2.058,{"date":333,"open":194,"high":255,"low":334,"close":196,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-02",2.032,0.02,0.98,286995.595039,1656,2.0607,{"date":341,"open":196,"high":231,"low":301,"close":186,"change":222,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",-0.97,457599.019661,3620,2.0419,{"date":347,"open":255,"high":348,"low":349,"close":196,"change":222,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",2.1092,2.0674,-0.96,319568.484065,2450,2.0828,{"date":355,"open":248,"high":356,"low":196,"close":184,"change":313,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-28",2.145,-2.34,321484.133083,2267,2.1042,{"date":362,"open":196,"high":220,"low":196,"close":239,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-27",0.07,3.38,351347.243404,2055,2.1191,{"date":369,"open":196,"high":370,"low":371,"close":196,"change":249,"percent_change":249,"volume":372,"transactions":373,"vwap":374},"2026-08-26",2.0988,2.055,222841.737101,1935,2.0716,{"date":376,"open":196,"high":377,"low":194,"close":196,"change":378,"percent_change":52,"volume":379,"transactions":380,"vwap":381},"2026-08-25",2.0899,0.01,206218.115492,1359,2.0626,{"date":383,"open":255,"high":18,"low":195,"close":204,"change":262,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-24",-1.44,347232.509896,1715,2.0629,{"date":389,"open":248,"high":390,"low":255,"close":184,"change":327,"percent_change":391,"volume":392,"transactions":393,"vwap":191},"2026-08-21",2.1397,-1.18,200832.645426,1871,{"date":395,"open":255,"high":185,"low":255,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-20",2.115,0.015,0.71,226505.475548,1739,2.1107,{"date":403,"open":185,"high":185,"low":255,"close":18,"change":111,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",-0.47,389552.65048,2799,2.1079,{"date":409,"open":239,"high":410,"low":255,"close":16,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-18",2.17,-0.07,-3.21,456978.86701,1991,2.1056,{"date":417,"open":229,"high":17,"low":239,"close":15,"change":222,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",-0.91,449749.664164,3110,2.1656,{"date":423,"open":424,"high":425,"low":410,"close":424,"change":335,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-14",2.2,2.23,0.92,400557.523169,2829,2.1898,{"date":431,"open":424,"high":432,"low":15,"close":15,"change":262,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-13",2.29,-1.36,437032.438321,2192,2.2257,{"date":438,"open":439,"high":425,"low":410,"close":240,"change":335,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-12",2.22,0.91,633322.851642,4155,2.1952,{"date":445,"open":446,"high":447,"low":448,"close":241,"change":19,"percent_change":242,"volume":449,"transactions":450,"vwap":451},"2026-08-11",2.26,2.38,2.15,1413188.391914,9619,2.2167,{"date":453,"open":424,"high":439,"low":18,"close":16,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-10",-0.1,-4.52,585768.383862,6036,2.1546,{"date":460,"open":439,"high":461,"low":462,"close":240,"change":111,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",2.24,2.175,-0.45,426220.632799,4378,2.2084,{"date":468,"open":240,"high":469,"low":424,"close":439,"change":111,"percent_change":463,"volume":470,"transactions":471,"vwap":472},"2026-08-06",2.255,230336.766482,1785,2.2194,{"date":474,"open":475,"high":475,"low":424,"close":425,"change":411,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-05",2.3,-3.04,373218.460418,3838,2.2336,{"date":481,"open":240,"high":475,"low":240,"close":475,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",0.1,4.55,339444.03977,2826,2.2738,{"date":488,"open":448,"high":424,"low":239,"close":424,"change":187,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",1.38,278329.140056,2872,2.1824,{"date":494,"open":15,"high":424,"low":248,"close":410,"change":249,"percent_change":249,"volume":495,"transactions":496,"vwap":497},"2026-07-31",238601.371082,2615,2.1595,{"date":499,"open":255,"high":15,"low":500,"close":410,"change":482,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",2.075,4.83,365488.587314,3558,2.1396,{"date":506,"open":448,"high":241,"low":371,"close":196,"change":411,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",-3.27,685159.68184,3763,2.0973,{"date":512,"open":240,"high":439,"low":248,"close":239,"change":262,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-28",-1.38,821204.674231,5436,2.154,{"date":518,"open":448,"high":15,"low":184,"close":410,"change":197,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",1.88,581015.674197,2753,2.131,{"date":524,"open":15,"high":240,"low":500,"close":185,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",-0.09,-4.05,949600.494736,5064,2.125,{"date":531,"open":446,"high":532,"low":239,"close":439,"change":262,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",2.295,-1.33,531550.787198,4223,2.196,{"date":538,"open":539,"high":540,"low":439,"close":539,"change":262,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",2.25,2.33,-1.32,539964.656993,3048,2.2455,{"date":546,"open":547,"high":447,"low":240,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",2.305,2.28,0.16,7.55,5332172.437842,39826,2.3341,{"date":555,"open":241,"high":461,"low":18,"close":248,"change":313,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",-2.3,387905.406463,2433,2.1318,{"date":561,"open":239,"high":240,"low":18,"close":410,"change":249,"percent_change":249,"volume":562,"transactions":9,"vwap":410},"2026-07-17",379500,{"date":564,"open":548,"high":565,"low":229,"close":410,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":410},"2026-07-16",2.31,-0.15,-6.47,501200,{"date":570,"open":571,"high":572,"low":548,"close":573,"change":335,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-15",2.35,2.4,2.32,0.87,627300,{"date":577,"open":573,"high":578,"low":548,"close":475,"change":378,"percent_change":579,"volume":580,"transactions":9,"vwap":475},"2026-07-14",2.34,0.44,251800,{"date":582,"open":573,"high":578,"low":583,"close":432,"change":232,"percent_change":584,"volume":585,"transactions":9,"vwap":432},"2026-07-13",2.27,-2.55,567700,{"date":587,"open":588,"high":589,"low":578,"close":571,"change":207,"percent_change":590,"volume":591,"transactions":9,"vwap":571},"2026-07-10",2.39,2.41,-1.67,200300,{"date":593,"open":578,"high":589,"low":578,"close":588,"change":363,"percent_change":594,"volume":595,"transactions":9,"vwap":588},"2026-07-09",3.02,292700,{"date":597,"open":565,"high":598,"low":475,"close":573,"change":222,"percent_change":599,"volume":600,"transactions":9,"vwap":573},"2026-07-08",2.37,-0.85,325300,{"date":602,"open":589,"high":603,"low":540,"close":578,"change":454,"percent_change":604,"volume":605,"transactions":9,"vwap":578},"2026-07-07",2.44,-4.1,360300,{"date":607,"open":598,"high":608,"low":598,"close":603,"change":335,"percent_change":609,"volume":610,"transactions":9,"vwap":603},"2026-07-06",2.54,0.83,392200,{"date":612,"open":613,"high":614,"low":589,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-02",2.56,2.63,2.42,-0.13,-5.1,381400,{"date":620,"open":621,"high":622,"low":277,"close":621,"change":207,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-01",2.55,2.71,-1.54,463600,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-30",2.48,2.64,2.59,0.12,4.86,673100,{"date":634,"open":635,"high":627,"low":432,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-29",2.36,2.47,0.11,4.66,797400,{"date":641,"open":540,"high":598,"low":475,"close":635,"change":222,"percent_change":642,"volume":643,"transactions":9,"vwap":635},"2026-06-26",-0.84,576500,{"date":645,"open":621,"high":613,"low":571,"close":447,"change":616,"percent_change":646,"volume":647,"transactions":9,"vwap":447},"2026-06-25",-5.18,929100,{"date":649,"open":614,"high":650,"low":277,"close":651,"change":616,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-24",2.67,2.51,-4.92,834900,{"date":655,"open":656,"high":657,"low":656,"close":628,"change":262,"percent_change":658,"volume":659,"transactions":9,"vwap":628},"2026-06-23",2.61,2.68,-1.12,483800,{"date":661,"open":622,"high":662,"low":663,"close":650,"change":262,"percent_change":664,"volume":665,"transactions":9,"vwap":650},"2026-06-22",2.89,2.66,-1.11,788700,{"date":667,"open":668,"high":669,"low":650,"close":670,"change":111,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-18",2.77,2.87,2.7,-0.37,573600,{"date":674,"open":675,"high":676,"low":670,"close":622,"change":566,"percent_change":677,"volume":678,"transactions":9,"vwap":622},"2026-06-17",2.86,2.92,-5.24,653500,{"date":680,"open":681,"high":682,"low":683,"close":675,"change":684,"percent_change":685,"volume":585,"transactions":9,"vwap":675},"2026-06-16",3,3.03,2.85,-0.14,-4.67,{"date":687,"open":688,"high":689,"low":681,"close":681,"change":378,"percent_change":690,"volume":691,"transactions":9,"vwap":681},"2026-06-15",3.07,3.18,0.33,929800,{"date":693,"open":676,"high":694,"low":676,"close":695,"change":363,"percent_change":572,"volume":696,"transactions":9,"vwap":695},"2026-06-12",3.05,2.99,616100,{"date":698,"open":699,"high":700,"low":701,"close":676,"change":482,"percent_change":702,"volume":703,"transactions":9,"vwap":676},"2026-06-11",2.83,2.98,2.79,3.55,460300,{"date":705,"open":669,"high":269,"low":706,"close":707,"change":525,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-10",2.81,2.82,-3.09,520200,{"date":711,"open":681,"high":80,"low":706,"close":712,"change":411,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-09",2.91,-2.35,727300,{"date":716,"open":269,"high":80,"low":269,"close":700,"change":630,"percent_change":717,"volume":718,"transactions":9,"vwap":700},"2026-06-08",4.2,841300,{"date":720,"open":721,"high":722,"low":675,"close":675,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":675},"2026-06-05",3.15,3.16,-0.34,-10.62,1048100,{"date":727,"open":681,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-04",3.26,2.95,3.2,0.13,4.23,1157600,{"date":735,"open":736,"high":737,"low":682,"close":688,"change":454,"percent_change":738,"volume":739,"transactions":9,"vwap":688},"2026-06-03",3.19,3.27,-3.15,1354100,{"date":741,"open":712,"high":24,"low":712,"close":742,"change":690,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-02",3.17,11.62,2870700,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":313,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-01",2.9,2.97,2.84,-1.73,726600,{"date":753,"open":669,"high":754,"low":707,"close":662,"change":187,"percent_change":755,"volume":756,"transactions":9,"vwap":662},"2026-05-29",2.94,1.05,799500,{"date":758,"open":759,"high":747,"low":668,"close":675,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":675},"2026-05-28",2.8,0.09,3.25,729900,{"date":764,"open":765,"high":699,"low":766,"close":668,"change":222,"percent_change":767,"volume":768,"transactions":9,"vwap":668},"2026-05-27",2.78,2.75,-0.72,530400,{"date":770,"open":771,"high":669,"low":772,"close":701,"change":731,"percent_change":773,"volume":774,"transactions":9,"vwap":701},"2026-05-26",2.73,2.65,4.89,1009900,{"date":776,"open":621,"high":657,"low":608,"close":663,"change":731,"percent_change":777,"volume":778,"transactions":9,"vwap":663},"2026-05-22",5.14,535800,{"date":780,"open":627,"high":621,"low":615,"close":781,"change":276,"percent_change":301,"volume":782,"transactions":9,"vwap":781},"2026-05-21",2.53,618800,{"date":784,"open":785,"high":657,"low":627,"close":627,"change":313,"percent_change":786,"volume":787,"transactions":9,"vwap":627},"2026-05-20",2.58,-1.98,992200,{"date":789,"open":781,"high":759,"low":790,"close":781,"change":335,"percent_change":791,"volume":792,"transactions":9,"vwap":781},"2026-05-19",2.52,0.8,1272500,{"date":794,"open":608,"high":613,"low":795,"close":651,"change":249,"percent_change":249,"volume":796,"transactions":9,"vwap":651},"2026-05-18",2.46,607900,{"date":798,"open":799,"high":799,"low":651,"close":651,"change":684,"percent_change":800,"volume":801,"transactions":9,"vwap":651},"2026-05-15",2.6,-5.28,291400,{"date":803,"open":621,"high":650,"low":790,"close":772,"change":731,"percent_change":804,"volume":805,"transactions":9,"vwap":772},"2026-05-14",5.16,508400,{"date":807,"open":608,"high":608,"low":808,"close":790,"change":111,"percent_change":809,"volume":810,"transactions":9,"vwap":790},"2026-05-13",2.49,-0.4,264100,{"date":812,"open":785,"high":614,"low":636,"close":781,"change":232,"percent_change":813,"volume":814,"transactions":9,"vwap":781},"2026-05-12",-2.32,415100,{"date":816,"open":608,"high":663,"low":608,"close":629,"change":106,"percent_change":598,"volume":817,"transactions":9,"vwap":629},"2026-05-11",518000,{"date":819,"open":621,"high":629,"low":598,"close":781,"change":232,"percent_change":813,"volume":820,"transactions":9,"vwap":781},"2026-05-08",1625000,{"date":822,"open":614,"high":628,"low":781,"close":629,"change":232,"percent_change":823,"volume":824,"transactions":9,"vwap":629},"2026-05-07",-2.26,487500,{"date":826,"open":765,"high":765,"low":614,"close":772,"change":616,"percent_change":827,"volume":828,"transactions":9,"vwap":772},"2026-05-06",-4.68,427100,{"date":830,"open":785,"high":706,"low":785,"close":765,"change":121,"percent_change":831,"volume":832,"transactions":9,"vwap":765},"2026-05-05",9.88,886200,{"date":834,"open":277,"high":613,"low":627,"close":781,"change":187,"percent_change":835,"volume":836,"transactions":9,"vwap":781},"2026-05-04",1.2,263300,{"date":838,"open":808,"high":621,"low":589,"close":277,"change":111,"percent_change":809,"volume":839,"transactions":9,"vwap":277},"2026-05-01",281800,{"date":841,"open":842,"high":790,"low":842,"close":651,"change":760,"percent_change":843,"volume":844,"transactions":9,"vwap":651},"2026-04-30",2.43,3.72,381700,{"date":846,"open":636,"high":636,"low":598,"close":615,"change":313,"percent_change":847,"volume":848,"transactions":9,"vwap":615},"2026-04-29",-2.02,315000,{"date":850,"open":277,"high":613,"low":851,"close":636,"change":232,"percent_change":852,"volume":853,"transactions":9,"vwap":636},"2026-04-28",2.45,-2.37,351500,{"date":855,"open":856,"high":772,"low":781,"close":781,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":781},"2026-04-27",2.62,-0.11,-4.17,369900,{"date":861,"open":781,"high":772,"low":651,"close":628,"change":637,"percent_change":862,"volume":863,"transactions":9,"vwap":628},"2026-04-24",4.35,509000,{"date":865,"open":790,"high":785,"low":603,"close":781,"change":232,"percent_change":813,"volume":866,"transactions":9,"vwap":781},"2026-04-23",540300,{"date":868,"open":621,"high":799,"low":781,"close":629,"change":197,"percent_change":869,"volume":870,"transactions":9,"vwap":629},"2026-04-22",1.57,425700,{"date":872,"open":785,"high":799,"low":277,"close":621,"change":111,"percent_change":873,"volume":874,"transactions":9,"vwap":621},"2026-04-21",-0.39,317100,{"date":876,"open":651,"high":856,"low":627,"close":613,"change":197,"percent_change":877,"volume":878,"transactions":9,"vwap":613},"2026-04-20",1.59,602900,{"date":880,"open":651,"high":613,"low":808,"close":790,"change":335,"percent_change":791,"volume":881,"transactions":9,"vwap":790},"2026-04-17",535600,{"date":883,"open":790,"high":608,"low":636,"close":277,"change":262,"percent_change":884,"volume":885,"transactions":9,"vwap":277},"2026-04-16",-1.19,367000,{"date":887,"open":636,"high":785,"low":636,"close":781,"change":363,"percent_change":683,"volume":888,"transactions":9,"vwap":781},"2026-04-15",608100,{"date":890,"open":589,"high":636,"low":588,"close":795,"change":363,"percent_change":269,"volume":891,"transactions":9,"vwap":795},"2026-04-14",548000,{"date":893,"open":635,"high":615,"low":578,"close":588,"change":378,"percent_change":894,"volume":895,"transactions":9,"vwap":588},"2026-04-13",0.42,537300,{"date":897,"open":573,"high":588,"low":573,"close":447,"change":197,"percent_change":898,"volume":899,"transactions":9,"vwap":447},"2026-04-10",1.71,350400,{"date":901,"open":548,"high":571,"low":461,"close":578,"change":197,"percent_change":902,"volume":903,"transactions":9,"vwap":578},"2026-04-09",1.74,264200,{"date":905,"open":475,"high":573,"low":432,"close":475,"change":106,"percent_change":657,"volume":906,"transactions":9,"vwap":475},"2026-04-08",373600,{"date":908,"open":240,"high":583,"low":241,"close":461,"change":378,"percent_change":909,"volume":910,"transactions":9,"vwap":461},"2026-04-07",0.45,463800,{"date":912,"open":15,"high":539,"low":15,"close":425,"change":197,"percent_change":913,"volume":914,"transactions":9,"vwap":425},"2026-04-06",1.83,331400,{"date":916,"open":185,"high":461,"low":248,"close":241,"change":378,"percent_change":917,"volume":918,"transactions":9,"vwap":241},"2026-04-02",0.46,507900,{"date":920,"open":229,"high":548,"low":229,"close":15,"change":335,"percent_change":921,"volume":922,"transactions":9,"vwap":15},"2026-04-01",0.93,333200,{"date":924,"open":255,"high":15,"low":196,"close":229,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":229},"2026-03-31",0.15,7.46,486700,{"date":929,"open":16,"high":248,"low":275,"close":206,"change":857,"percent_change":930,"volume":931,"transactions":9,"vwap":206},"2026-03-30",-5.19,693000,{"date":933,"open":439,"high":539,"low":16,"close":248,"change":454,"percent_change":934,"volume":935,"transactions":9,"vwap":248},"2026-03-27",-4.5,567900,{"date":937,"open":432,"high":565,"low":240,"close":439,"change":525,"percent_change":938,"volume":939,"transactions":9,"vwap":439},"2026-03-26",-3.9,288000,{"date":941,"open":565,"high":540,"low":432,"close":565,"change":378,"percent_change":942,"volume":943,"transactions":9,"vwap":565},"2026-03-25",0.43,210800,{"date":945,"open":461,"high":571,"low":461,"close":475,"change":106,"percent_change":657,"volume":946,"transactions":9,"vwap":475},"2026-03-24",494700,{"date":948,"open":241,"high":548,"low":239,"close":461,"change":482,"percent_change":949,"volume":950,"transactions":9,"vwap":461},"2026-03-23",4.67,690300,{"date":952,"open":424,"high":461,"low":16,"close":239,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":239},"2026-03-20",-0.08,-3.6,641700,{"date":957,"open":424,"high":583,"low":15,"close":439,"change":207,"percent_change":958,"volume":959,"transactions":9,"vwap":439},"2026-03-19",-1.77,396800,{"date":961,"open":432,"high":573,"low":539,"close":446,"change":207,"percent_change":962,"volume":963,"transactions":9,"vwap":446},"2026-03-18",-1.74,214400,{"date":965,"open":475,"high":573,"low":432,"close":475,"change":249,"percent_change":249,"volume":966,"transactions":9,"vwap":475},"2026-03-17",203400,{"date":968,"open":424,"high":540,"low":241,"close":475,"change":482,"percent_change":483,"volume":969,"transactions":9,"vwap":475},"2026-03-16",467900,{"date":971,"open":439,"high":548,"low":15,"close":424,"change":249,"percent_change":249,"volume":972,"transactions":9,"vwap":424},"2026-03-13",391800,{"date":974,"open":461,"high":446,"low":15,"close":424,"change":232,"percent_change":975,"volume":976,"transactions":9,"vwap":424},"2026-03-12",-2.65,473100,{"date":978,"open":446,"high":565,"low":539,"close":446,"change":222,"percent_change":979,"volume":980,"transactions":9,"vwap":446},"2026-03-11",-0.88,386200,{"date":982,"open":583,"high":540,"low":539,"close":548,"change":222,"percent_change":983,"volume":984,"transactions":9,"vwap":548},"2026-03-10",-0.87,225500,{"date":986,"open":424,"high":475,"low":229,"close":475,"change":106,"percent_change":657,"volume":987,"transactions":9,"vwap":475},"2026-03-09",293300,{"date":989,"open":446,"high":990,"low":991,"close":461,"change":232,"percent_change":992,"volume":993,"transactions":9,"vwap":461},"2026-03-06",2.2914,2.235,-2.61,239007,{"date":995,"open":548,"high":578,"low":548,"close":475,"change":111,"percent_change":996,"volume":997,"transactions":9,"vwap":475},"2026-03-05",-0.43,355600,{"date":999,"open":539,"high":540,"low":539,"close":565,"change":19,"percent_change":1000,"volume":1001,"transactions":9,"vwap":565},"2026-03-04",3.59,376400,{"date":1003,"open":539,"high":475,"low":240,"close":425,"change":411,"percent_change":476,"volume":1004,"transactions":9,"vwap":425},"2026-03-03",443500,{"date":1006,"open":439,"high":540,"low":439,"close":475,"change":187,"percent_change":1007,"volume":1008,"transactions":9,"vwap":475},"2026-03-02",1.32,426700,{"date":1010,"open":439,"high":565,"low":439,"close":583,"change":378,"percent_change":579,"volume":1011,"transactions":9,"vwap":583},"2026-02-27",314800,{"date":1013,"open":539,"high":432,"low":439,"close":446,"change":335,"percent_change":1014,"volume":1015,"transactions":9,"vwap":446},"2026-02-26",0.89,250300,{"date":1017,"open":565,"high":565,"low":461,"close":461,"change":313,"percent_change":1018,"volume":1019,"transactions":9,"vwap":461},"2026-02-25",-2.18,313600,{"date":1021,"open":15,"high":540,"low":15,"close":432,"change":760,"percent_change":1022,"volume":1023,"transactions":9,"vwap":432},"2026-02-24",4.09,401600,{"date":1025,"open":432,"high":432,"low":241,"close":424,"change":454,"percent_change":1026,"volume":1027,"transactions":9,"vwap":424},"2026-02-23",-4.35,505800,{"date":1029,"open":475,"high":598,"low":432,"close":475,"change":222,"percent_change":1030,"volume":1031,"transactions":9,"vwap":475},"2026-02-20",-0.86,350800,{"date":1033,"open":548,"high":571,"low":240,"close":573,"change":187,"percent_change":1034,"volume":1035,"transactions":9,"vwap":573},"2026-02-19",1.31,485100,{"date":1037,"open":439,"high":635,"low":241,"close":432,"change":363,"percent_change":721,"volume":1038,"transactions":9,"vwap":432},"2026-02-18",604400,{"date":1040,"open":241,"high":583,"low":196,"close":439,"change":207,"percent_change":958,"volume":1041,"transactions":9,"vwap":439},"2026-02-17",807100,{"date":1043,"open":583,"high":578,"low":539,"close":446,"change":111,"percent_change":1044,"volume":1045,"transactions":9,"vwap":446},"2026-02-13",-0.44,599300,{"date":1047,"open":565,"high":540,"low":539,"close":583,"change":411,"percent_change":1048,"volume":1049,"transactions":9,"vwap":583},"2026-02-12",-2.99,489800,{"date":1051,"open":603,"high":603,"low":540,"close":578,"change":411,"percent_change":1052,"volume":1053,"transactions":9,"vwap":578},"2026-02-11",-2.9,229800,{"date":1055,"open":588,"high":795,"low":635,"close":589,"change":335,"percent_change":1056,"volume":1057,"transactions":9,"vwap":589},"2026-02-10",0.84,307800,{"date":1059,"open":598,"high":842,"low":540,"close":588,"change":378,"percent_change":894,"volume":1060,"transactions":9,"vwap":588},"2026-02-09",275000,{"date":1062,"open":446,"high":447,"low":446,"close":447,"change":925,"percent_change":1063,"volume":1064,"transactions":9,"vwap":447},"2026-02-06",6.73,248200,{"date":1066,"open":432,"high":565,"low":241,"close":425,"change":454,"percent_change":1067,"volume":1068,"transactions":9,"vwap":425},"2026-02-05",-4.29,666100,{"date":1070,"open":447,"high":615,"low":565,"close":540,"change":262,"percent_change":1071,"volume":1072,"transactions":9,"vwap":540},"2026-02-04",-1.27,519500,{"date":1074,"open":588,"high":615,"low":432,"close":635,"change":262,"percent_change":1075,"volume":1076,"transactions":9,"vwap":635},"2026-02-03",-1.26,561200,{"date":1078,"open":565,"high":842,"low":475,"close":588,"change":760,"percent_change":1079,"volume":1080,"transactions":9,"vwap":588},"2026-02-02",3.91,499500,{"date":1082,"open":475,"high":588,"low":432,"close":475,"change":262,"percent_change":1083,"volume":1084,"transactions":9,"vwap":475},"2026-01-30",-1.29,356200,{"date":1086,"open":583,"high":571,"low":539,"close":540,"change":197,"percent_change":1087,"volume":1088,"transactions":9,"vwap":540},"2026-01-29",1.75,514300,{"date":1090,"open":540,"high":540,"low":446,"close":432,"change":222,"percent_change":983,"volume":1091,"transactions":9,"vwap":432},"2026-01-28",425800,{"date":1093,"open":446,"high":540,"low":439,"close":565,"change":106,"percent_change":650,"volume":1094,"transactions":9,"vwap":565},"2026-01-27",336300,{"date":1096,"open":446,"high":583,"low":439,"close":539,"change":207,"percent_change":1097,"volume":1098,"transactions":9,"vwap":539},"2026-01-26",-1.75,330400,{"date":1100,"open":578,"high":578,"low":539,"close":432,"change":313,"percent_change":1101,"volume":1102,"transactions":9,"vwap":432},"2026-01-23",-2.14,698000,{"date":1104,"open":565,"high":588,"low":565,"close":578,"change":187,"percent_change":1105,"volume":1106,"transactions":9,"vwap":578},"2026-01-22",1.3,225400,{"date":1108,"open":565,"high":540,"low":425,"close":565,"change":249,"percent_change":249,"volume":1109,"transactions":9,"vwap":565},"2026-01-21",558000,{"date":1111,"open":475,"high":635,"low":446,"close":565,"change":313,"percent_change":1112,"volume":1113,"transactions":9,"vwap":565},"2026-01-20",-2.12,394500,{"date":1115,"open":598,"high":598,"low":432,"close":635,"change":335,"percent_change":1116,"volume":1117,"transactions":9,"vwap":635},"2026-01-16",0.85,381900,{"date":1119,"open":432,"high":598,"low":548,"close":578,"change":106,"percent_change":614,"volume":1120,"transactions":9,"vwap":578},"2026-01-15",750900,{"date":1122,"open":425,"high":475,"low":241,"close":548,"change":276,"percent_change":461,"volume":1123,"transactions":9,"vwap":548},"2026-01-14",973100,{"date":1125,"open":446,"high":548,"low":240,"close":425,"change":262,"percent_change":533,"volume":1126,"transactions":9,"vwap":425},"2026-01-13",756200,{"date":1128,"open":15,"high":432,"low":448,"close":446,"change":106,"percent_change":771,"volume":1129,"transactions":9,"vwap":446},"2026-01-12",1070500,{"date":1131,"open":185,"high":240,"low":16,"close":424,"change":19,"percent_change":1132,"volume":1133,"transactions":9,"vwap":424},"2026-01-09",3.77,828200,{"date":1135,"open":18,"high":229,"low":184,"close":248,"change":232,"percent_change":1136,"volume":1137,"transactions":9,"vwap":248},"2026-01-08",-2.75,1126000,{"date":1139,"open":439,"high":425,"low":229,"close":15,"change":313,"percent_change":1140,"volume":1141,"transactions":9,"vwap":15},"2026-01-07",-2.24,593500,{"date":1143,"open":424,"high":583,"low":241,"close":425,"change":276,"percent_change":432,"volume":1144,"transactions":9,"vwap":425},"2026-01-06",785100,{"date":1146,"open":241,"high":439,"low":229,"close":15,"change":111,"percent_change":1147,"volume":1148,"transactions":9,"vwap":15},"2026-01-05",-0.46,546200,{"date":1150,"open":185,"high":424,"low":248,"close":241,"change":760,"percent_change":1151,"volume":1152,"transactions":9,"vwap":241},"2026-01-02",4.29,553600,{"date":1154,"open":196,"high":18,"low":204,"close":18,"change":335,"percent_change":1155,"volume":1156,"transactions":9,"vwap":18},"2025-12-31",0.96,750300,{"date":1158,"open":255,"high":248,"low":186,"close":255,"change":249,"percent_change":249,"volume":1159,"transactions":9,"vwap":255},"2025-12-30",746200,{"date":1161,"open":255,"high":248,"low":196,"close":255,"change":262,"percent_change":263,"volume":1162,"transactions":9,"vwap":255},"2025-12-29",527800,{"date":1164,"open":18,"high":16,"low":196,"close":16,"change":249,"percent_change":249,"volume":1165,"transactions":9,"vwap":16},"2025-12-26",452300,{"date":1167,"open":185,"high":448,"low":255,"close":16,"change":222,"percent_change":223,"volume":1168,"transactions":9,"vwap":16},"2025-12-24",416900,{"date":1170,"open":194,"high":185,"low":194,"close":185,"change":19,"percent_change":1171,"volume":1172,"transactions":9,"vwap":185},"2025-12-23",3.9,423200,{"date":1174,"open":248,"high":239,"low":186,"close":186,"change":525,"percent_change":1175,"volume":1176,"transactions":9,"vwap":186},"2025-12-22",-4.21,876100,{"date":1178,"open":196,"high":448,"low":186,"close":239,"change":637,"percent_change":1179,"volume":1180,"transactions":9,"vwap":239},"2025-12-19",5.42,911400,{"date":1182,"open":195,"high":18,"low":195,"close":195,"change":378,"percent_change":1183,"volume":1184,"transactions":9,"vwap":195},"2025-12-18",0.5,408000,{"date":1186,"open":275,"high":185,"low":275,"close":301,"change":187,"percent_change":1187,"volume":1188,"transactions":9,"vwap":301},"2025-12-17",1.51,889000,{"date":1190,"open":1191,"high":275,"low":1192,"close":283,"change":335,"percent_change":88,"volume":1193,"transactions":9,"vwap":283},"2025-12-16",1.96,1.95,412500,{"date":1195,"open":204,"high":196,"low":198,"close":198,"change":525,"percent_change":1196,"volume":1197,"transactions":9,"vwap":198},"2025-12-15",-4.37,640700,{"date":1199,"open":184,"high":184,"low":206,"close":204,"change":207,"percent_change":214,"volume":1200,"transactions":9,"vwap":204},"2025-12-12",631900,{"date":1202,"open":16,"high":248,"low":196,"close":18,"change":262,"percent_change":1203,"volume":1204,"transactions":9,"vwap":18},"2025-12-11",-1.41,407800,{"date":1206,"open":184,"high":229,"low":195,"close":185,"change":378,"percent_change":1207,"volume":1208,"transactions":9,"vwap":185},"2025-12-10",0.47,475300,{"date":1210,"open":186,"high":185,"low":195,"close":248,"change":363,"percent_change":1211,"volume":1212,"transactions":9,"vwap":248},"2025-12-09",3.41,486400,{"date":1214,"open":1215,"high":255,"low":1215,"close":186,"change":106,"percent_change":594,"volume":1216,"transactions":9,"vwap":186},"2025-12-08",1.98,465500,{"date":1218,"open":1191,"high":195,"low":1191,"close":283,"change":378,"percent_change":1219,"volume":1220,"transactions":9,"vwap":283},"2025-12-05",0.51,266000,{"date":1222,"open":1191,"high":275,"low":1192,"close":1215,"change":249,"percent_change":249,"volume":1223,"transactions":9,"vwap":1215},"2025-12-04",321400,{"date":1225,"open":1192,"high":283,"low":1226,"close":1215,"change":197,"percent_change":204,"volume":1227,"transactions":9,"vwap":1215},"2025-12-03",1.93,451900,{"date":1229,"open":275,"high":275,"low":1230,"close":1230,"change":207,"percent_change":847,"volume":1231,"transactions":9,"vwap":1230},"2025-12-02",1.94,532200,{"date":1233,"open":206,"high":206,"low":198,"close":1215,"change":232,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1215},"2025-12-01",-2.94,335500,{"date":1237,"open":195,"high":186,"low":206,"close":194,"change":378,"percent_change":52,"volume":1238,"transactions":9,"vwap":194},"2025-11-28",316700,{"date":1240,"open":206,"high":194,"low":1215,"close":195,"change":187,"percent_change":1241,"volume":1242,"transactions":9,"vwap":195},"2025-11-26",1.5,288800,{"date":1244,"open":1215,"high":301,"low":1192,"close":275,"change":249,"percent_change":249,"volume":1245,"transactions":9,"vwap":275},"2025-11-25",425000,{"date":1247,"open":198,"high":195,"low":1191,"close":275,"change":187,"percent_change":1248,"volume":1249,"transactions":9,"vwap":275},"2025-11-24",1.52,572800,{"date":1251,"open":1252,"high":283,"low":25,"close":198,"change":19,"percent_change":732,"volume":1253,"transactions":9,"vwap":198},"2025-11-21",1.91,779600,{"date":1255,"open":283,"high":186,"low":1256,"close":1256,"change":953,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2025-11-20",1.89,-4.06,790400,{"date":1260,"open":206,"high":196,"low":1191,"close":198,"change":411,"percent_change":1261,"volume":1262,"transactions":9,"vwap":198},"2025-11-19",-3.43,387600,{"date":1264,"open":194,"high":186,"low":1191,"close":194,"change":197,"percent_change":275,"volume":1265,"transactions":9,"vwap":194},"2025-11-18",615400,{"date":1267,"open":255,"high":185,"low":275,"close":275,"change":953,"percent_change":1268,"volume":1269,"transactions":9,"vwap":275},"2025-11-17",-3.85,714400,{"date":1271,"open":184,"high":410,"low":186,"close":255,"change":207,"percent_change":1272,"volume":1273,"transactions":9,"vwap":255},"2025-11-14",-1.89,663400,{"date":1275,"open":439,"high":425,"low":18,"close":248,"change":684,"percent_change":1276,"volume":1277,"transactions":9,"vwap":248},"2025-11-13",-6.19,1229200,{"date":1279,"open":571,"high":589,"low":461,"close":446,"change":953,"percent_change":1280,"volume":1281,"transactions":9,"vwap":446},"2025-11-12",-3.42,1534900,{"date":1283,"open":578,"high":615,"low":275,"close":578,"change":106,"percent_change":614,"volume":1284,"transactions":9,"vwap":578},"2025-11-11",2886600,{"date":1286,"open":588,"high":615,"low":446,"close":548,"change":313,"percent_change":1287,"volume":1288,"transactions":9,"vwap":548},"2025-11-10",-2.15,650400,{"date":1290,"open":573,"high":578,"low":461,"close":540,"change":222,"percent_change":599,"volume":1291,"transactions":9,"vwap":540},"2025-11-07",645500,{"date":1293,"open":627,"high":808,"low":578,"close":571,"change":616,"percent_change":677,"volume":1294,"transactions":9,"vwap":571},"2025-11-06",581800,{"date":1296,"open":572,"high":277,"low":598,"close":627,"change":106,"percent_change":627,"volume":1297,"transactions":9,"vwap":627},"2025-11-05",469400,{"date":1299,"open":795,"high":808,"low":598,"close":615,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":615},"2025-11-04",-0.12,-4.72,874300,{"date":1304,"open":856,"high":614,"low":781,"close":608,"change":232,"percent_change":1305,"volume":1306,"transactions":9,"vwap":608},"2025-11-03",-2.31,623100,{"date":1308,"open":1309,"high":701,"low":629,"close":799,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":799},"2025-10-31",2.76,-0.19,-6.81,1009500,{"date":1314,"open":608,"high":749,"low":651,"close":701,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":701},"2025-10-30",0.23,8.98,2050900,{"date":1319,"open":608,"high":613,"low":808,"close":613,"change":378,"percent_change":1320,"volume":1321,"transactions":9,"vwap":613},"2025-10-29",0.39,555700,{"date":1323,"open":781,"high":621,"low":627,"close":621,"change":335,"percent_change":1324,"volume":1325,"transactions":9,"vwap":621},"2025-10-28",0.79,464400,{"date":1327,"open":1328,"high":785,"low":651,"close":781,"change":111,"percent_change":873,"volume":1329,"transactions":9,"vwap":781},"2025-10-27",2.57,463700,{"date":1331,"open":277,"high":1328,"low":277,"close":608,"change":106,"percent_change":615,"volume":1332,"transactions":9,"vwap":608},"2025-10-24",561300,{"date":1334,"open":572,"high":608,"low":572,"close":627,"change":106,"percent_change":627,"volume":1335,"transactions":9,"vwap":627},"2025-10-23",663300,{"date":1337,"open":615,"high":851,"low":573,"close":615,"change":222,"percent_change":1338,"volume":1339,"transactions":9,"vwap":615},"2025-10-22",-0.82,669200,{"date":1341,"open":588,"high":627,"low":571,"close":603,"change":197,"percent_change":1342,"volume":1343,"transactions":9,"vwap":603},"2025-10-21",1.67,408200,{"date":1345,"open":615,"high":636,"low":447,"close":572,"change":378,"percent_change":894,"volume":1346,"transactions":9,"vwap":572},"2025-10-20",543600,{"date":1348,"open":795,"high":636,"low":571,"close":588,"change":454,"percent_change":1349,"volume":1350,"transactions":9,"vwap":588},"2025-10-17",-4.02,433200,{"date":1352,"open":277,"high":799,"low":851,"close":808,"change":111,"percent_change":809,"volume":1353,"transactions":9,"vwap":808},"2025-10-16",758900,{"date":1355,"open":636,"high":656,"low":636,"close":277,"change":363,"percent_change":1356,"volume":1357,"transactions":9,"vwap":277},"2025-10-15",2.88,1068600,{"date":1359,"open":571,"high":636,"low":565,"close":842,"change":276,"percent_change":18,"volume":1360,"transactions":9,"vwap":842},"2025-10-14",511800,{"date":1362,"open":540,"high":589,"low":565,"close":447,"change":482,"percent_change":1363,"volume":1364,"transactions":9,"vwap":447},"2025-10-13",4.39,622200,{"date":1366,"open":795,"high":795,"low":548,"close":548,"change":566,"percent_change":1367,"volume":1368,"transactions":9,"vwap":548},"2025-10-10",-6.17,627800,{"date":1370,"open":615,"high":842,"low":447,"close":842,"change":378,"percent_change":1371,"volume":1372,"transactions":9,"vwap":842},"2025-10-09",0.41,413800,{"date":1374,"open":615,"high":636,"low":588,"close":615,"change":249,"percent_change":249,"volume":1375,"transactions":9,"vwap":615},"2025-10-08",451000,{"date":1377,"open":808,"high":808,"low":572,"close":615,"change":411,"percent_change":1378,"volume":1379,"transactions":9,"vwap":615},"2025-10-07",-2.81,462800,{"date":1381,"open":615,"high":808,"low":598,"close":808,"change":630,"percent_change":1382,"volume":1291,"transactions":9,"vwap":808},"2025-10-06",5.06,{"date":1384,"open":578,"high":603,"low":578,"close":598,"change":187,"percent_change":1385,"volume":1386,"transactions":9,"vwap":598},"2025-10-03",1.28,486000,{"date":1388,"open":475,"high":598,"low":446,"close":578,"change":106,"percent_change":614,"volume":1389,"transactions":9,"vwap":578},"2025-10-02",503300,{"date":1391,"open":565,"high":540,"low":446,"close":548,"change":313,"percent_change":1287,"volume":1392,"transactions":9,"vwap":548},"2025-10-01",349100,{"date":1394,"open":571,"high":635,"low":539,"close":540,"change":111,"percent_change":996,"volume":1395,"transactions":9,"vwap":540},"2025-09-30",609300,{"date":1397,"open":598,"high":447,"low":475,"close":578,"change":262,"percent_change":1071,"volume":1398,"transactions":9,"vwap":578},"2025-09-29",479900,{"date":1400,"open":598,"high":572,"low":573,"close":598,"change":378,"percent_change":894,"volume":1401,"transactions":9,"vwap":598},"2025-09-26",377600,{"date":1403,"open":636,"high":636,"low":565,"close":635,"change":857,"percent_change":1404,"volume":1405,"transactions":9,"vwap":635},"2025-09-25",-4.45,738900,{"date":1407,"open":572,"high":808,"low":588,"close":636,"change":19,"percent_change":1408,"volume":1409,"transactions":9,"vwap":636},"2025-09-24",3.35,662200,{"date":1411,"open":627,"high":627,"low":598,"close":588,"change":953,"percent_change":1412,"volume":1413,"transactions":9,"vwap":588},"2025-09-23",-3.24,696400,{"date":1415,"open":808,"high":651,"low":615,"close":636,"change":222,"percent_change":1416,"volume":1417,"transactions":9,"vwap":636},"2025-09-22",-0.8,606700,{"date":1419,"open":621,"high":785,"low":588,"close":808,"change":313,"percent_change":1420,"volume":1421,"transactions":9,"vwap":808},"2025-09-19",-1.97,1389000,{"date":1423,"open":598,"high":613,"low":598,"close":608,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":608},"2025-09-18",0.19,8.09,1597800,{"date":1428,"open":446,"high":851,"low":461,"close":571,"change":630,"percent_change":1429,"volume":1430,"transactions":9,"vwap":571},"2025-09-17",5.38,2285300,{"date":1432,"open":204,"high":446,"low":194,"close":425,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":425},"2025-09-16",0.2,9.85,1262700,{"date":1437,"open":206,"high":186,"low":1215,"close":195,"change":197,"percent_change":206,"volume":1438,"transactions":9,"vwap":195},"2025-09-15",497600,{"date":1440,"open":301,"high":186,"low":1215,"close":283,"change":111,"percent_change":1441,"volume":1442,"transactions":9,"vwap":283},"2025-09-12",-0.5,647000,{"date":1444,"open":1215,"high":196,"low":1215,"close":275,"change":249,"percent_change":249,"volume":1445,"transactions":9,"vwap":275},"2025-09-11",781200,{"date":1447,"open":206,"high":301,"low":1215,"close":275,"change":249,"percent_change":249,"volume":1448,"transactions":9,"vwap":275},"2025-09-10",306600,{"date":1450,"open":301,"high":301,"low":283,"close":275,"change":222,"percent_change":1451,"volume":943,"transactions":9,"vwap":275},"2025-09-09",-0.99,{"date":1453,"open":195,"high":195,"low":198,"close":301,"change":335,"percent_change":45,"volume":1454,"transactions":9,"vwap":301},"2025-09-08",431000,{"date":1456,"open":195,"high":195,"low":1215,"close":275,"change":111,"percent_change":1441,"volume":1457,"transactions":9,"vwap":275},"2025-09-05",301900,{"date":1459,"open":275,"high":301,"low":198,"close":206,"change":187,"percent_change":1248,"volume":1460,"transactions":9,"vwap":206},"2025-09-04",336900,{"date":1462,"open":1192,"high":283,"low":1226,"close":1215,"change":187,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1215},"2025-09-03",1.54,411200,{"date":1466,"open":1215,"high":275,"low":1192,"close":1192,"change":953,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1192},"2025-09-02",-3.94,411100,{"date":1470,"open":301,"high":186,"low":275,"close":195,"change":335,"percent_change":45,"volume":1471,"transactions":9,"vwap":195},"2025-08-29",373000,{"date":1473,"open":301,"high":194,"low":1215,"close":206,"change":249,"percent_change":249,"volume":1474,"transactions":9,"vwap":206},"2025-08-28",594800,{"date":1476,"open":195,"high":194,"low":275,"close":206,"change":111,"percent_change":1441,"volume":1477,"transactions":9,"vwap":206},"2025-08-27",522900,{"date":1479,"open":275,"high":204,"low":1215,"close":301,"change":335,"percent_change":45,"volume":1480,"transactions":9,"vwap":301},"2025-08-26",470400,{"date":1482,"open":206,"high":186,"low":283,"close":275,"change":378,"percent_change":1183,"volume":1483,"transactions":9,"vwap":275},"2025-08-25",926000,{"date":1485,"open":1486,"high":301,"low":1256,"close":283,"change":760,"percent_change":1487,"volume":1488,"transactions":9,"vwap":283},"2025-08-22",1.9,4.74,1136900,{"date":1490,"open":519,"high":1486,"low":1491,"close":1486,"change":335,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1486},"2025-08-21",1.87,1.06,363700,{"date":1495,"open":1486,"high":1496,"low":1497,"close":519,"change":249,"percent_change":249,"volume":1498,"transactions":9,"vwap":519},"2025-08-20",1.92,1.86,691300,{"date":1500,"open":1192,"high":1192,"low":25,"close":519,"change":313,"percent_change":1501,"volume":1502,"transactions":9,"vwap":519},"2025-08-19",-2.59,886300,{"date":1504,"open":1496,"high":198,"low":1496,"close":1226,"change":378,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1226},"2025-08-18",0.52,686500,{"date":1508,"open":275,"high":301,"low":1256,"close":1496,"change":313,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1496},"2025-08-15",-2.54,779000,{"date":1512,"open":283,"high":194,"low":1192,"close":198,"change":232,"percent_change":1513,"volume":1514,"transactions":9,"vwap":198},"2025-08-14",-2.96,614300,{"date":1516,"open":1215,"high":204,"low":1226,"close":195,"change":760,"percent_change":1517,"volume":1518,"transactions":9,"vwap":195},"2025-08-13",4.64,955600,{"date":1520,"open":1191,"high":283,"low":1230,"close":1230,"change":249,"percent_change":249,"volume":1521,"transactions":9,"vwap":1230},"2025-08-12",852800,{"date":1523,"open":275,"high":206,"low":519,"close":1230,"change":313,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1230},"2025-08-11",-2.51,989200,{"date":1527,"open":1497,"high":194,"low":25,"close":283,"change":925,"percent_change":1528,"volume":1529,"transactions":9,"vwap":283},"2025-08-08",8.15,1418300,{"date":1531,"open":1230,"high":1192,"low":913,"close":1532,"change":525,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-08-07",1.84,-4.66,1608300,{"date":1536,"open":1215,"high":204,"low":175,"close":1226,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1226},"2025-08-06",-0.33,-14.6,3676800,{"date":1541,"open":548,"high":565,"low":425,"close":446,"change":249,"percent_change":249,"volume":1542,"transactions":9,"vwap":446},"2025-08-05",953500,{"date":1544,"open":15,"high":432,"low":410,"close":446,"change":482,"percent_change":1545,"volume":1546,"transactions":9,"vwap":446},"2025-08-04",4.63,834600,{"date":1548,"open":240,"high":461,"low":448,"close":229,"change":313,"percent_change":823,"volume":1549,"transactions":9,"vwap":229},"2025-08-01",938600,{"date":1551,"open":446,"high":475,"low":240,"close":240,"change":411,"percent_change":1552,"volume":1553,"transactions":9,"vwap":240},"2025-07-31",-3.07,650500,{"date":1555,"open":475,"high":573,"low":446,"close":548,"change":222,"percent_change":983,"volume":1556,"transactions":9,"vwap":548},"2025-07-30",731000,{"date":1558,"open":571,"high":572,"low":432,"close":475,"change":313,"percent_change":1559,"volume":1560,"transactions":9,"vwap":475},"2025-07-29",-2.13,1029800,{"date":1562,"open":583,"high":598,"low":583,"close":571,"change":106,"percent_change":856,"volume":1563,"transactions":9,"vwap":571},"2025-07-28",711900,{"date":1565,"open":578,"high":578,"low":583,"close":432,"change":262,"percent_change":1083,"volume":1566,"transactions":9,"vwap":432},"2025-07-25",538300,{"date":1568,"open":447,"high":572,"low":573,"close":573,"change":953,"percent_change":1569,"volume":1570,"transactions":9,"vwap":573},"2025-07-24",-3.33,750000,{"date":1572,"open":548,"high":572,"low":548,"close":572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":572},"2025-07-23",0.14,6.19,1072500,{"date":1577,"open":461,"high":432,"low":240,"close":446,"change":335,"percent_change":1014,"volume":1578,"transactions":9,"vwap":446},"2025-07-22",693100,{"date":1580,"open":548,"high":475,"low":425,"close":461,"change":207,"percent_change":1097,"volume":1581,"transactions":9,"vwap":461},"2025-07-21",1602200,{"date":1583,"open":447,"high":572,"low":548,"close":548,"change":857,"percent_change":1584,"volume":1585,"transactions":9,"vwap":548},"2025-07-18",-4.6,1027200,{"date":1587,"open":588,"high":589,"low":598,"close":588,"change":249,"percent_change":249,"volume":1588,"transactions":9,"vwap":588},"2025-07-17",537400,{"date":1590,"open":635,"high":572,"low":573,"close":588,"change":187,"percent_change":1591,"volume":1592,"transactions":9,"vwap":588},"2025-07-16",1.27,833500,{"date":1594,"open":851,"high":636,"low":571,"close":635,"change":411,"percent_change":1595,"volume":1596,"transactions":9,"vwap":635},"2025-07-15",-2.88,581700,{"date":1598,"open":851,"high":808,"low":588,"close":842,"change":262,"percent_change":1599,"volume":1600,"transactions":9,"vwap":842},"2025-07-14",-1.22,822800,{"date":1602,"open":277,"high":651,"low":603,"close":795,"change":313,"percent_change":1603,"volume":1604,"transactions":9,"vwap":795},"2025-07-11",-1.99,884000,{"date":1606,"open":856,"high":614,"low":277,"close":651,"change":857,"percent_change":1607,"volume":1608,"transactions":9,"vwap":651},"2025-07-10",-4.2,1012900,{"date":1610,"open":799,"high":614,"low":781,"close":856,"change":197,"percent_change":1611,"volume":1612,"transactions":9,"vwap":856},"2025-07-09",1.55,606000,{"date":1614,"open":621,"high":628,"low":621,"close":785,"change":187,"percent_change":1615,"volume":1616,"transactions":9,"vwap":785},"2025-07-08",1.18,948900,{"date":1618,"open":799,"high":628,"low":781,"close":621,"change":313,"percent_change":1619,"volume":1620,"transactions":9,"vwap":621},"2025-07-07",-1.92,876500,{"date":1622,"open":621,"high":656,"low":781,"close":799,"change":363,"percent_change":668,"volume":1623,"transactions":9,"vwap":799},"2025-07-03",554200,{"date":1625,"open":608,"high":785,"low":277,"close":781,"change":249,"percent_change":249,"volume":1626,"transactions":9,"vwap":781},"2025-07-02",502200,{"date":1628,"open":851,"high":621,"low":572,"close":781,"change":363,"percent_change":683,"volume":1629,"transactions":9,"vwap":781},"2025-07-01",753500,{"date":1631,"open":851,"high":790,"low":842,"close":795,"change":378,"percent_change":1371,"volume":1632,"transactions":9,"vwap":795},"2025-06-30",1050600,{"date":1634,"open":627,"high":627,"low":589,"close":851,"change":262,"percent_change":328,"volume":1635,"transactions":9,"vwap":851},"2025-06-27",826400,{"date":1637,"open":615,"high":808,"low":572,"close":627,"change":106,"percent_change":627,"volume":1638,"transactions":9,"vwap":627},"2025-06-26",640200,{"date":1640,"open":627,"high":627,"low":589,"close":615,"change":207,"percent_change":1641,"volume":1642,"transactions":9,"vwap":615},"2025-06-25",-1.63,655300,{"date":1644,"open":540,"high":627,"low":540,"close":795,"change":549,"percent_change":1645,"volume":1646,"transactions":9,"vwap":795},"2025-06-24",6.96,833600,{"date":1648,"open":425,"high":475,"low":240,"close":475,"change":276,"percent_change":439,"volume":1649,"transactions":9,"vwap":475},"2025-06-23",631200,{"date":1651,"open":573,"high":578,"low":425,"close":539,"change":207,"percent_change":1097,"volume":1652,"transactions":9,"vwap":539},"2025-06-20",681100,{"date":1654,"open":446,"high":578,"low":461,"close":432,"change":187,"percent_change":1655,"volume":1656,"transactions":9,"vwap":432},"2025-06-18",1.33,659900,{"date":1658,"open":583,"high":548,"low":461,"close":446,"change":222,"percent_change":979,"volume":1659,"transactions":9,"vwap":446},"2025-06-17",572400,{"date":1661,"open":432,"high":573,"low":446,"close":548,"change":197,"percent_change":1662,"volume":1417,"transactions":9,"vwap":548},"2025-06-16",1.79,{"date":1664,"open":432,"high":578,"low":439,"close":461,"change":1300,"percent_change":1665,"volume":1666,"transactions":9,"vwap":461},"2025-06-13",-5.08,811300,{"date":1668,"open":588,"high":572,"low":578,"close":635,"change":207,"percent_change":590,"volume":1669,"transactions":9,"vwap":635},"2025-06-12",500200,{"date":1671,"open":795,"high":636,"low":447,"close":572,"change":313,"percent_change":1672,"volume":1673,"transactions":9,"vwap":572},"2025-06-11",-2.04,819300,{"date":1675,"open":795,"high":613,"low":842,"close":851,"change":222,"percent_change":1676,"volume":1677,"transactions":9,"vwap":851},"2025-06-10",-0.81,951400,{"date":1679,"open":636,"high":627,"low":589,"close":636,"change":187,"percent_change":1680,"volume":1681,"transactions":9,"vwap":636},"2025-06-09",1.23,965800,{"date":1683,"open":572,"high":636,"low":588,"close":603,"change":363,"percent_change":729,"volume":1684,"transactions":9,"vwap":603},"2025-06-06",677800,{"date":1686,"open":842,"high":795,"low":635,"close":598,"change":232,"percent_change":1687,"volume":1688,"transactions":9,"vwap":598},"2025-06-05",-2.47,552800,{"date":1690,"open":615,"high":603,"low":588,"close":842,"change":187,"percent_change":1691,"volume":1692,"transactions":9,"vwap":842},"2025-06-04",1.25,584400,{"date":1694,"open":578,"high":842,"low":578,"close":572,"change":106,"percent_change":613,"volume":1695,"transactions":9,"vwap":572},"2025-06-03",587200,{"date":1697,"open":583,"high":578,"low":583,"close":578,"change":363,"percent_change":1698,"volume":1699,"transactions":9,"vwap":578},"2025-06-02",3.08,580900,{"date":1701,"open":432,"high":475,"low":425,"close":583,"change":207,"percent_change":750,"volume":1702,"transactions":9,"vwap":583},"2025-05-30",474000,{"date":1704,"open":540,"high":571,"low":548,"close":565,"change":222,"percent_change":1030,"volume":1705,"transactions":9,"vwap":565},"2025-05-29",576700,{"date":1707,"open":447,"high":572,"low":565,"close":540,"change":313,"percent_change":1708,"volume":1709,"transactions":9,"vwap":540},"2025-05-28",-2.1,413400,{"date":1711,"open":540,"high":572,"low":565,"close":447,"change":637,"percent_change":1712,"volume":1713,"transactions":9,"vwap":447},"2025-05-27",4.85,629800,{"date":1715,"open":548,"high":565,"low":461,"close":583,"change":232,"percent_change":1716,"volume":1717,"transactions":9,"vwap":583},"2025-05-23",-2.58,401400,{"date":1719,"open":565,"high":598,"low":548,"close":540,"change":378,"percent_change":942,"volume":1720,"transactions":9,"vwap":540},"2025-05-22",484800,{"date":1722,"open":635,"high":589,"low":432,"close":573,"change":411,"percent_change":1723,"volume":1724,"transactions":9,"vwap":573},"2025-05-21",-2.93,441300,{"date":1726,"open":795,"high":795,"low":598,"close":588,"change":207,"percent_change":1727,"volume":1728,"transactions":9,"vwap":588},"2025-05-20",-1.65,509300,{"date":1730,"open":598,"high":603,"low":578,"close":842,"change":378,"percent_change":1371,"volume":1731,"transactions":9,"vwap":842},"2025-05-19",492300,{"date":1733,"open":589,"high":842,"low":598,"close":615,"change":276,"percent_change":16,"volume":1734,"transactions":9,"vwap":615},"2025-05-16",496600,{"date":1736,"open":572,"high":572,"low":540,"close":598,"change":313,"percent_change":1737,"volume":1738,"transactions":9,"vwap":598},"2025-05-15",-2.07,447600,{"date":1740,"open":781,"high":1328,"low":447,"close":615,"change":953,"percent_change":1741,"volume":1742,"transactions":9,"vwap":615},"2025-05-14",-3.2,786200,{"date":1744,"open":573,"high":790,"low":573,"close":277,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":277},"2025-05-13",0.18,7.76,1278400,{"date":1749,"open":425,"high":573,"low":240,"close":573,"change":925,"percent_change":1750,"volume":1751,"transactions":9,"vwap":573},"2025-05-12",6.91,1023400,{"date":1753,"open":240,"high":446,"low":229,"close":410,"change":262,"percent_change":433,"volume":1754,"transactions":9,"vwap":410},"2025-05-09",774600,{"date":1756,"open":583,"high":565,"low":229,"close":424,"change":222,"percent_change":1757,"volume":1758,"transactions":9,"vwap":424},"2025-05-08",-0.9,941600,{"date":1760,"open":185,"high":425,"low":195,"close":439,"change":207,"percent_change":958,"volume":1761,"transactions":9,"vwap":439},"2025-05-07",1885900,{"date":1763,"open":446,"high":583,"low":425,"close":446,"change":207,"percent_change":962,"volume":1764,"transactions":9,"vwap":446},"2025-05-06",506200,{"date":1766,"open":578,"high":842,"low":432,"close":475,"change":232,"percent_change":1509,"volume":1767,"transactions":9,"vwap":475},"2025-05-05",1327400,{"date":1769,"open":578,"high":589,"low":573,"close":635,"change":106,"percent_change":656,"volume":1770,"transactions":9,"vwap":635},"2025-05-02",967800,{"date":1772,"open":424,"high":598,"low":241,"close":475,"change":630,"percent_change":1773,"volume":1774,"transactions":9,"vwap":475},"2025-05-01",5.5,1342000,{"date":1776,"open":410,"high":241,"low":185,"close":15,"change":111,"percent_change":1147,"volume":1777,"transactions":9,"vwap":15},"2025-04-30",479300,{"date":1779,"open":448,"high":240,"low":248,"close":241,"change":197,"percent_change":1497,"volume":1780,"transactions":9,"vwap":241},"2025-04-29",393600,{"date":1782,"open":448,"high":439,"low":239,"close":448,"change":262,"percent_change":513,"volume":1783,"transactions":9,"vwap":448},"2025-04-28",706800,{"date":1785,"open":448,"high":425,"low":185,"close":15,"change":187,"percent_change":1786,"volume":1787,"transactions":9,"vwap":15},"2025-04-25",1.4,705600,{"date":1789,"open":204,"high":241,"low":186,"close":448,"change":19,"percent_change":1790,"volume":1791,"transactions":9,"vwap":448},"2025-04-24",3.86,1036200,{"date":1793,"open":185,"high":15,"low":204,"close":196,"change":249,"percent_change":249,"volume":1794,"transactions":9,"vwap":196},"2025-04-23",2155300,{"date":179,"open":194,"high":18,"low":195,"close":196,"change":187,"percent_change":1796,"volume":1797,"transactions":9,"vwap":196},1.47,434800]