[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSTE":3,"homepage-market-summary":30,"stock-historical-CSTE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CSTE","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},"Caesarstone Ltd.","Nasdaq",null,"Common Stock","Caesarstone Ltd manufactures engineered quartz surfaces. Its products include engineered quartz and porcelain slabs, which are used as kitchen countertops in renovation and remodeling, and residential construction. It also has other applications, including vanity tops, wall panels, backsplashes, floor tiles, stairs, and other interior surfaces that are used in various residential and non-residential applications. The company sells its products under the Caesarstone brand. Caesarstone's geographical segments are the United States, Canada, Latin America, Australia, Asia, Israel, and EMEA(Europe, Middle East, Africa), of which it derives maximum revenue from United States.","1,266",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.87,2.83,2.96,2.8,2.78,0.09,3.24,52406.680363,313,2.8938,3.84,0.56,396540.977514772,70.4,3655,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},305976,111681344.378693,-4.65,"2025-04-22",[181,182,192,201,209,217,228,235,246,255,265,273,280,287,296,305,314,324,331,339,346,355,363,371,378,387,396,405,415,424,434,443,452,462,469,478,485,492,501,509,518,527,537,547,555,565,572,580,587,595,601,611,619,628,635,643,649,656,659,664,668,673,678,682,688,693,697,703,708,714,719,727,732,737,742,748,752,756,763,769,775,782,787,794,799,803,806,811,815,820,826,831,835,839,846,852,857,861,867,874,881,887,892,895,901,908,914,918,922,927,932,936,939,943,947,951,955,958,962,966,970,975,981,985,991,997,1001,1007,1012,1018,1023,1028,1033,1038,1043,1049,1056,1063,1070,1076,1082,1086,1091,1096,1103,1108,1113,1120,1127,1133,1137,1141,1145,1150,1154,1158,1161,1166,1170,1173,1178,1182,1187,1190,1195,1199,1202,1209,1214,1218,1222,1226,1230,1234,1239,1244,1249,1253,1257,1261,1265,1268,1271,1274,1279,1282,1286,1289,1293,1297,1301,1305,1308,1312,1315,1319,1323,1327,1332,1336,1340,1343,1347,1351,1355,1359,1362,1366,1370,1374,1379,1384,1389,1394,1400,1404,1410,1415,1419,1423,1426,1429,1432,1437,1441,1444,1447,1451,1455,1460,1464,1468,1472,1475,1479,1483,1487,1491,1495,1499,1502,1505,1509,1513,1516,1520,1524,1527,1531,1535,1539,1543,1546,1549,1553,1556,1561,1565,1568,1572,1575,1578,1582,1586,1589,1592,1596,1600,1604,1607,1611,1613,1616,1620,1623,1626,1630,1633,1637,1641,1644,1647,1650,1653,1656,1659,1663,1667,1669,1672,1675,1678,1682,1686,1690,1693,1696,1700,1703,1707,1711,1715,1718,1723,1726,1729,1732,1736,1740,1743,1747,1751,1754,1757,1760,1763,1766,1770,1774,1779,1783,1786,1788,1792,1795,1798,1801,1805,1808,1813,1817,1821,1825,1828,1831,1834,1837,1840,1844,1848,1851,1854,1858,1861,1864,1868,1871,1875,1878,1881,1885,1889,1893,1897,1903,1908,1911,1915,1920,1926,1930,1934,1938,1942,1946],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.85,2.865,2.7,-0.09,-3.14,60220.901551,529,2.7515,{"date":193,"open":194,"high":194,"low":195,"close":15,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.95,2.86,-0.035,-1.2,10880.044482,172,2.8872,{"date":202,"open":15,"high":194,"low":195,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.905,0.035,1.22,7273.313467,184,2.8907,{"date":210,"open":211,"high":17,"low":184,"close":15,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.91,-0.07,-2.38,26216.25754,264,2.8767,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",3,3.03,2.878,2.94,-0.06,-2,17003.318431,258,2.9573,{"date":229,"open":184,"high":219,"low":184,"close":219,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.21,7.53,52469.751593,402,2.8834,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.82,2.88,2.731,2.79,-0.04,-1.41,24304.017795,249,2.8071,{"date":247,"open":248,"high":249,"low":250,"close":16,"change":107,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.77,2.835,2.75,2.17,27206.03926,491,2.7898,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.9,2.93,2.76,-0.1,-3.48,24514.680318,327,2.8236,{"date":266,"open":267,"high":268,"low":267,"close":15,"change":107,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.81,3.04,2.14,46576.412474,661,2.9287,{"date":274,"open":257,"high":275,"low":259,"close":267,"change":223,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",2.92,-2.09,22892.792848,361,2.8374,{"date":281,"open":282,"high":268,"low":18,"close":15,"change":283,"percent_change":178,"volume":284,"transactions":285,"vwap":286},"2026-09-16",3.01,-0.14,107842.489947,973,2.8723,{"date":288,"open":289,"high":289,"low":290,"close":282,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",3.1,2.935,-0.12,-3.83,49370.147067,433,3.0353,{"date":297,"open":298,"high":299,"low":289,"close":300,"change":223,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",3.19,3.32,3.13,-1.88,27316.54702,388,3.1467,{"date":306,"open":307,"high":308,"low":298,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",3.23,3.33,0.01,0.31,41934.781436,419,3.2616,{"date":315,"open":289,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",3.2297,3.075,3.18,0.17,5.65,59250.847736,414,3.1405,{"date":325,"open":81,"high":81,"low":326,"close":282,"change":187,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",2.97,-2.9,23135.995417,435,3.0144,{"date":332,"open":219,"high":333,"low":219,"close":289,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",3.15,0.13,4.38,37826.90441,284,3.0689,{"date":340,"open":282,"high":268,"low":326,"close":326,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",-0.08,-2.62,8266.453216,135,2.9977,{"date":347,"open":282,"high":348,"low":219,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",3.115,3.05,0.05,1.67,45519.378628,560,3.0558,{"date":356,"open":357,"high":358,"low":194,"close":219,"change":223,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",3.06,3.07,-1.96,44916.315793,587,3.0468,{"date":364,"open":238,"high":365,"low":238,"close":357,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",3.2,0.18,6.25,145987.63784,1630,3.0909,{"date":372,"open":268,"high":349,"low":185,"close":238,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",-0.26,-8.28,173228.605064,2541,2.9352,{"date":379,"open":380,"high":381,"low":357,"close":382,"change":212,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",3.22,3.28,3.14,-2.18,125228.965059,975,3.1527,{"date":388,"open":389,"high":390,"low":365,"close":391,"change":212,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",3.27,3.36,3.21,-2.13,64105.924466,422,3.2714,{"date":397,"open":398,"high":399,"low":400,"close":381,"change":187,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",3.41,3.48,3.2161,-2.67,77722.988401,752,3.2893,{"date":406,"open":407,"high":408,"low":409,"close":88,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",3.5,3.52,3.295,-0.05,-1.46,172337.415648,874,3.3947,{"date":416,"open":417,"high":25,"low":398,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",3.51,3.42,-0.11,-3.12,123208.871233,938,3.6386,{"date":425,"open":426,"high":427,"low":399,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",3.6,3.78,3.53,-0.03,-0.84,109301.600097,978,3.5965,{"date":435,"open":88,"high":436,"low":437,"close":438,"change":319,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",3.68,3.34,3.56,5.01,207629.167894,1648,3.5144,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":20,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",3.47,3.31,3.39,2.73,83910.974777,729,3.3935,{"date":453,"open":454,"high":417,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",3.4,3.26,3.3,-0.13,-3.79,198412.934606,2891,3.3865,{"date":463,"open":464,"high":399,"low":298,"close":464,"change":112,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",3.43,-0.29,181974.33568,1805,3.3893,{"date":470,"open":349,"high":471,"low":349,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",3.45,3.44,0.39,12.79,166290.826724,1272,3.3173,{"date":479,"open":480,"high":380,"low":481,"close":349,"change":350,"percent_change":351,"volume":482,"transactions":483,"vwap":484},"2026-08-13",3.02,2.9899,101068.134119,717,3.1309,{"date":486,"open":487,"high":333,"low":257,"close":219,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",2.99,0,97482.180857,1247,3.0486,{"date":493,"open":494,"high":289,"low":495,"close":219,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",2.55,2.5346,0.45,17.65,342364.643505,2306,2.8737,{"date":502,"open":503,"high":504,"low":503,"close":494,"change":122,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",2.3,2.56,10.87,121997.539302,1037,2.4978,{"date":510,"open":511,"high":512,"low":513,"close":503,"change":514,"percent_change":515,"volume":516,"transactions":312,"vwap":517},"2026-08-07",2.19,2.3491,2.18,0.1,4.55,32918.69787,2.2912,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":291,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",2.37,2.075,2.2,-5.17,253064.665829,2451,2.1609,{"date":528,"open":529,"high":530,"low":531,"close":529,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",2.32,2.58,2.22,0.015,0.65,121417.817658,869,2.3723,{"date":538,"open":522,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",2.3831,2.1701,2.305,0.125,5.73,87663.764962,884,2.3016,{"date":548,"open":549,"high":511,"low":550,"close":513,"change":20,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",2.09,1.99,4.31,63235.118903,1508,2.126,{"date":556,"open":557,"high":558,"low":559,"close":549,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",2.08,2.12,1.93,0.02,0.97,67123.235745,453,2.037,{"date":566,"open":567,"high":269,"low":567,"close":568,"change":107,"percent_change":487,"volume":569,"transactions":570,"vwap":571},"2026-07-30",2.03,2.07,59682.600373,473,2.0797,{"date":573,"open":568,"high":574,"low":575,"close":576,"change":223,"percent_change":327,"volume":577,"transactions":578,"vwap":579},"2026-07-29",2.15,1.9403,2.01,102713.405592,790,2.0137,{"date":581,"open":251,"high":251,"low":582,"close":568,"change":291,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",2.02,-5.48,21410.254958,410,2.0923,{"date":588,"open":574,"high":589,"low":590,"close":511,"change":514,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",2.21,2,4.78,82609.113238,591,2.0954,{"date":596,"open":522,"high":522,"low":568,"close":549,"change":419,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",-5,94095.696463,658,2.1072,{"date":602,"open":603,"high":604,"low":605,"close":522,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",2.24,2.26,2.1557,-0.02,-0.9,53580.863282,540,2.2088,{"date":612,"open":613,"high":614,"low":589,"close":531,"change":283,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",2.33,2.3693,-5.93,96905.741677,1072,2.2592,{"date":620,"open":589,"high":621,"low":513,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",2.4,2.36,0.16,7.27,158978.889749,1193,2.3244,{"date":629,"open":503,"high":503,"low":630,"close":522,"change":187,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",2.16,-3.93,30847.69633,283,2.2175,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":291,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-17",2.41,2.46,2.27,2.29,-4.98,66300,{"date":644,"open":637,"high":645,"low":646,"close":637,"change":429,"percent_change":647,"volume":648,"transactions":9,"vwap":637},"2026-07-16",2.49,2.39,-1.23,42800,{"date":650,"open":651,"high":530,"low":652,"close":653,"change":419,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-15",2.51,2.43,2.44,-4.31,136000,{"date":657,"open":504,"high":530,"low":621,"close":494,"change":488,"percent_change":488,"volume":658,"transactions":9,"vwap":494},"2026-07-14",259100,{"date":660,"open":520,"high":661,"low":520,"close":494,"change":366,"percent_change":662,"volume":663,"transactions":9,"vwap":494},"2026-07-13",2.62,7.59,284400,{"date":665,"open":622,"high":653,"low":622,"close":520,"change":309,"percent_change":666,"volume":667,"transactions":9,"vwap":520},"2026-07-10",0.42,80500,{"date":669,"open":670,"high":652,"low":622,"close":622,"change":241,"percent_change":671,"volume":672,"transactions":9,"vwap":622},"2026-07-09",2.38,-1.67,82700,{"date":674,"open":613,"high":637,"low":675,"close":621,"change":112,"percent_change":676,"volume":677,"transactions":9,"vwap":621},"2026-07-08",2.28,-0.41,103200,{"date":679,"open":646,"high":680,"low":503,"close":637,"change":107,"percent_change":494,"volume":681,"transactions":9,"vwap":637},"2026-07-07",2.45,268100,{"date":683,"open":684,"high":638,"low":574,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-06",2.35,0.14,6.33,293200,{"date":689,"open":621,"high":661,"low":690,"close":589,"change":560,"percent_change":691,"volume":692,"transactions":9,"vwap":589},"2026-07-02",2.13,0.91,651400,{"date":694,"open":640,"high":622,"low":557,"close":511,"change":20,"percent_change":695,"volume":696,"transactions":9,"vwap":511},"2026-07-01",4.29,345700,{"date":698,"open":251,"high":699,"low":576,"close":700,"change":212,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-30",2.42,2.1,-3.23,241100,{"date":704,"open":690,"high":646,"low":568,"close":251,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":251},"2026-06-29",0.08,3.83,295700,{"date":709,"open":710,"high":269,"low":711,"close":549,"change":623,"percent_change":712,"volume":713,"transactions":9,"vwap":549},"2026-06-26",1.92,1.91,8.29,262100,{"date":715,"open":710,"high":716,"low":717,"close":559,"change":488,"percent_change":488,"volume":718,"transactions":9,"vwap":559},"2026-06-25",1.94,1.86,122200,{"date":720,"open":721,"high":722,"low":723,"close":559,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":559},"2026-06-24",1.9,1.96,1.82,0.11,6.04,96300,{"date":728,"open":729,"high":730,"low":729,"close":723,"change":488,"percent_change":488,"volume":731,"transactions":9,"vwap":723},"2026-06-23",1.8,1.87,181700,{"date":733,"open":734,"high":730,"low":723,"close":723,"change":429,"percent_change":735,"volume":736,"transactions":9,"vwap":723},"2026-06-22",1.85,-1.62,23700,{"date":738,"open":739,"high":721,"low":723,"close":734,"change":560,"percent_change":740,"volume":741,"transactions":9,"vwap":734},"2026-06-18",1.83,1.09,22900,{"date":743,"open":716,"high":744,"low":745,"close":739,"change":341,"percent_change":746,"volume":747,"transactions":9,"vwap":739},"2026-06-17",1.95,1.81,-4.19,68100,{"date":749,"open":734,"high":567,"low":734,"close":711,"change":705,"percent_change":750,"volume":751,"transactions":9,"vwap":711},"2026-06-16",4.37,214100,{"date":753,"open":723,"high":744,"low":729,"close":739,"change":309,"percent_change":754,"volume":755,"transactions":9,"vwap":739},"2026-06-15",0.55,63200,{"date":757,"open":758,"high":717,"low":759,"close":723,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":723},"2026-06-12",1.79,1.69,0.04,2.25,86500,{"date":764,"open":765,"high":729,"low":351,"close":766,"change":514,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-11",1.72,1.78,5.95,50400,{"date":770,"open":771,"high":758,"low":772,"close":772,"change":223,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-10",1.75,1.68,-3.45,40800,{"date":776,"open":777,"high":758,"low":778,"close":779,"change":309,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-09",1.77,1.71,1.74,0.58,70900,{"date":783,"open":765,"high":729,"low":351,"close":784,"change":560,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-08",1.73,1.17,71100,{"date":788,"open":789,"high":790,"low":791,"close":778,"change":606,"percent_change":792,"volume":793,"transactions":9,"vwap":778},"2026-06-05",1.7,1.76,1.66,-1.16,159000,{"date":795,"open":771,"high":796,"low":789,"close":784,"change":797,"percent_change":790,"volume":798,"transactions":9,"vwap":784},"2026-06-04",1.88,0.03,80100,{"date":800,"open":745,"high":745,"low":759,"close":789,"change":419,"percent_change":801,"volume":802,"transactions":9,"vwap":789},"2026-06-03",-6.08,157000,{"date":804,"open":745,"high":730,"low":771,"close":745,"change":797,"percent_change":759,"volume":805,"transactions":9,"vwap":745},"2026-06-02",38700,{"date":807,"open":808,"high":734,"low":771,"close":766,"change":341,"percent_change":809,"volume":810,"transactions":9,"vwap":766},"2026-06-01",1.84,-4.3,194600,{"date":812,"open":739,"high":813,"low":729,"close":717,"change":760,"percent_change":522,"volume":814,"transactions":9,"vwap":717},"2026-05-29",1.89,41000,{"date":816,"open":744,"high":744,"low":723,"close":723,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":723},"2026-05-28",-0.15,-7.61,158100,{"date":821,"open":716,"high":822,"low":721,"close":823,"change":797,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-27",2.04,1.97,1.55,156100,{"date":827,"open":796,"high":828,"low":729,"close":716,"change":309,"percent_change":829,"volume":830,"transactions":9,"vwap":716},"2026-05-26",1.98,0.52,253200,{"date":832,"open":790,"high":716,"low":779,"close":559,"change":319,"percent_change":833,"volume":834,"transactions":9,"vwap":559},"2026-05-22",9.66,235900,{"date":836,"open":771,"high":739,"low":778,"close":790,"change":560,"percent_change":837,"volume":838,"transactions":9,"vwap":790},"2026-05-21",1.15,183200,{"date":840,"open":841,"high":745,"low":842,"close":779,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":779},"2026-05-20",1.62,1.61,0.12,7.41,234700,{"date":847,"open":848,"high":778,"low":849,"close":841,"change":112,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-05-19",1.57,1.56,-0.61,123300,{"date":853,"open":784,"high":777,"low":848,"close":854,"change":187,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-18",1.63,-5.23,190500,{"date":858,"open":824,"high":766,"low":824,"close":765,"change":685,"percent_change":859,"volume":860,"transactions":9,"vwap":765},"2026-05-15",8.86,476000,{"date":862,"open":863,"high":791,"low":864,"close":865,"change":20,"percent_change":725,"volume":866,"transactions":9,"vwap":865},"2026-05-14",1.49,1.48,1.58,144500,{"date":868,"open":869,"high":870,"low":871,"close":863,"change":319,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-05-13",1.29,1.64,1.26,12.88,341600,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":410,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-12",1.35,1.43,1.32,-3.65,151600,{"date":882,"open":876,"high":883,"low":876,"close":884,"change":112,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-11",1.46,1.37,-0.72,52400,{"date":888,"open":889,"high":890,"low":878,"close":889,"change":488,"percent_change":488,"volume":891,"transactions":9,"vwap":889},"2026-05-08",1.38,1.42,54100,{"date":893,"open":884,"high":890,"low":876,"close":889,"change":112,"percent_change":885,"volume":894,"transactions":9,"vwap":889},"2026-05-07",119800,{"date":896,"open":869,"high":897,"low":871,"close":898,"change":334,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-06",1.4,1.39,10.32,186200,{"date":902,"open":903,"high":904,"low":905,"close":871,"change":112,"percent_change":906,"volume":907,"transactions":9,"vwap":871},"2026-05-05",1.28,1.31,1.23,-0.79,119400,{"date":909,"open":910,"high":82,"low":911,"close":910,"change":112,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-04",1.27,1.21,-0.78,149200,{"date":915,"open":904,"high":876,"low":905,"close":903,"change":410,"percent_change":916,"volume":917,"transactions":9,"vwap":903},"2026-05-01",-3.76,101000,{"date":919,"open":82,"high":889,"low":878,"close":920,"change":112,"percent_change":921,"volume":781,"transactions":9,"vwap":920},"2026-04-30",1.33,-0.75,{"date":923,"open":924,"high":924,"low":903,"close":82,"change":817,"percent_change":925,"volume":926,"transactions":9,"vwap":82},"2026-04-29",1.51,-10.07,295500,{"date":928,"open":929,"high":841,"low":883,"close":863,"change":817,"percent_change":930,"volume":931,"transactions":9,"vwap":863},"2026-04-28",1.6,-9.15,238000,{"date":933,"open":934,"high":778,"low":841,"close":870,"change":341,"percent_change":178,"volume":935,"transactions":9,"vwap":870},"2026-04-27",1.65,131600,{"date":937,"open":351,"high":766,"low":842,"close":765,"change":797,"percent_change":766,"volume":938,"transactions":9,"vwap":765},"2026-04-24",108400,{"date":940,"open":934,"high":779,"low":841,"close":759,"change":560,"percent_change":941,"volume":942,"transactions":9,"vwap":759},"2026-04-23",1.2,134400,{"date":944,"open":789,"high":779,"low":791,"close":351,"change":112,"percent_change":945,"volume":946,"transactions":9,"vwap":351},"2026-04-22",-0.6,56200,{"date":948,"open":759,"high":779,"low":351,"close":772,"change":309,"percent_change":949,"volume":950,"transactions":9,"vwap":772},"2026-04-21",0.6,62300,{"date":952,"open":934,"high":784,"low":953,"close":351,"change":560,"percent_change":911,"volume":954,"transactions":9,"vwap":351},"2026-04-20",1.59,130100,{"date":956,"open":841,"high":790,"low":841,"close":934,"change":797,"percent_change":734,"volume":957,"transactions":9,"vwap":934},"2026-04-17",174000,{"date":959,"open":791,"high":791,"low":824,"close":841,"change":606,"percent_change":960,"volume":961,"transactions":9,"vwap":841},"2026-04-16",-1.22,101800,{"date":963,"open":778,"high":784,"low":849,"close":870,"change":429,"percent_change":964,"volume":965,"transactions":9,"vwap":870},"2026-04-15",-1.8,314100,{"date":967,"open":953,"high":779,"low":953,"close":351,"change":843,"percent_change":968,"volume":969,"transactions":9,"vwap":351},"2026-04-14",7.74,168600,{"date":971,"open":972,"high":865,"low":883,"close":824,"change":606,"percent_change":973,"volume":974,"transactions":9,"vwap":824},"2026-04-13",1.5,-1.27,517600,{"date":976,"open":977,"high":865,"low":898,"close":848,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":848},"2026-04-10",1.41,0.15,10.56,741200,{"date":982,"open":876,"high":883,"low":904,"close":890,"change":107,"percent_change":983,"volume":984,"transactions":9,"vwap":890},"2026-04-09",4.41,265600,{"date":986,"open":987,"high":884,"low":60,"close":988,"change":685,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-08",1.25,1.36,11.48,482600,{"date":992,"open":837,"high":993,"low":994,"close":205,"change":350,"percent_change":995,"volume":996,"transactions":9,"vwap":205},"2026-04-07",1.24,1.12,4.27,252000,{"date":998,"open":994,"high":941,"low":740,"close":785,"change":107,"percent_change":999,"volume":1000,"transactions":9,"vwap":785},"2026-04-06",5.41,337900,{"date":1002,"open":89,"high":117,"low":1003,"close":1004,"change":20,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-02",0.97000003,1.11,8.82,497100,{"date":1008,"open":1009,"high":994,"low":46,"close":89,"change":410,"percent_change":1010,"volume":1011,"transactions":9,"vwap":89},"2026-04-01",1.05,-4.67,373500,{"date":1013,"open":1014,"high":740,"low":102,"close":1015,"change":350,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-31",1.03,1.07,4.9,228300,{"date":1019,"open":89,"high":1020,"low":1021,"close":89,"change":488,"percent_change":488,"volume":1022,"transactions":9,"vwap":89},"2026-03-30",1.08,0.99000001,115500,{"date":1024,"open":1021,"high":1025,"low":1026,"close":89,"change":560,"percent_change":590,"volume":1027,"transactions":9,"vwap":89},"2026-03-27",1.04,0.91000003,384000,{"date":1029,"open":994,"high":117,"low":1030,"close":46,"change":457,"percent_change":1031,"volume":1032,"transactions":9,"vwap":46},"2026-03-26",0.95999998,-11.5,270600,{"date":1034,"open":740,"high":205,"low":1014,"close":117,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":117},"2026-03-25",0.07,6.6,617100,{"date":1039,"open":1020,"high":994,"low":102,"close":1040,"change":212,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-24",1.06,-6.19,360100,{"date":1044,"open":1045,"high":1046,"low":1025,"close":117,"change":760,"percent_change":1047,"volume":1048,"transactions":9,"vwap":117},"2026-03-23",1.16,1.3,3.67,2067600,{"date":1050,"open":1051,"high":1045,"low":1052,"close":740,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":740},"2026-03-20",0.79000002,0.77999997,0.26,31.33,4196200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":20,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-19",0.75,0.82999998,0.69999999,12.16,863100,{"date":1064,"open":1065,"high":1059,"low":1066,"close":1067,"change":20,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-18",0.64999998,0.63999999,0.74000001,13.85,3060300,{"date":1071,"open":1066,"high":1072,"low":1073,"close":1065,"change":606,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1065},"2026-03-17",0.69,0.62,-2.99,939500,{"date":1077,"open":1078,"high":1072,"low":1078,"close":1079,"change":350,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-16",0.57999998,0.67000002,8.06,1807400,{"date":1083,"open":1060,"high":1040,"low":26,"close":1073,"change":212,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1073},"2026-03-13",-10.14,39304300,{"date":1087,"open":1058,"high":1058,"low":1088,"close":1072,"change":410,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1072},"2026-03-12",0.68000001,-6.76,364500,{"date":1092,"open":1093,"high":1052,"low":1067,"close":1067,"change":112,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1067},"2026-03-11",0.76999998,-1.33,169900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1058,"change":223,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1058},"2026-03-10",0.81,0.83999997,0.70999998,-7.41,498600,{"date":1104,"open":1105,"high":1106,"low":1052,"close":1098,"change":309,"percent_change":987,"volume":1107,"transactions":9,"vwap":1098},"2026-03-09",0.85000002,0.88,758600,{"date":1109,"open":1105,"high":1105,"low":1051,"close":1110,"change":606,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-06",0.80000001,-2.44,546100,{"date":1114,"open":1115,"high":1116,"low":1098,"close":1117,"change":212,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-05",0.92000002,0.94999999,0.81999999,-7.87,907700,{"date":1121,"open":905,"high":987,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-04",0.87,0.88999999,-0.34,-27.64,2289500,{"date":1128,"open":1129,"high":864,"low":941,"close":905,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":905},"2026-03-03",1.47,-0.24,-16.33,342400,{"date":1134,"open":82,"high":865,"low":910,"close":1129,"change":514,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1129},"2026-03-02",7.3,191200,{"date":1138,"open":864,"high":864,"low":876,"close":884,"change":419,"percent_change":1139,"volume":1140,"transactions":9,"vwap":884},"2026-02-27",-7.43,104000,{"date":1142,"open":924,"high":1143,"low":1129,"close":864,"change":560,"percent_change":884,"volume":1144,"transactions":9,"vwap":864},"2026-02-26",1.52,32400,{"date":1146,"open":1147,"high":953,"low":883,"close":883,"change":341,"percent_change":1148,"volume":1149,"transactions":9,"vwap":883},"2026-02-25",1.54,-5.19,106800,{"date":1151,"open":848,"high":848,"low":1129,"close":1147,"change":429,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1147},"2026-02-24",-1.91,109800,{"date":1155,"open":351,"high":759,"low":924,"close":848,"change":223,"percent_change":1156,"volume":1157,"transactions":9,"vwap":848},"2026-02-23",-3.68,98700,{"date":1159,"open":772,"high":766,"low":824,"close":854,"change":341,"percent_change":1160,"volume":677,"transactions":9,"vwap":854},"2026-02-20",-4.68,{"date":1162,"open":823,"high":511,"low":842,"close":778,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":778},"2026-02-19",-0.28,-14.07,137900,{"date":1167,"open":269,"high":603,"low":823,"close":550,"change":1168,"percent_change":1118,"volume":1169,"transactions":9,"vwap":550},"2026-02-18",-0.17,236200,{"date":1171,"open":269,"high":604,"low":576,"close":630,"change":350,"percent_change":520,"volume":1172,"transactions":9,"vwap":630},"2026-02-17",77100,{"date":1174,"open":574,"high":251,"low":700,"close":1175,"change":223,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-13",2.11,-2.76,61700,{"date":1179,"open":520,"high":520,"low":700,"close":251,"change":817,"percent_change":1180,"volume":1181,"transactions":9,"vwap":251},"2026-02-12",-6.47,85700,{"date":1183,"open":621,"high":1184,"low":640,"close":529,"change":341,"percent_change":1185,"volume":1186,"transactions":9,"vwap":529},"2026-02-11",2.53,-3.33,59100,{"date":1188,"open":646,"high":530,"low":684,"close":621,"change":107,"percent_change":504,"volume":1189,"transactions":9,"vwap":621},"2026-02-10",183400,{"date":1191,"open":622,"high":621,"low":503,"close":1192,"change":309,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-09",2.34,0.43,49300,{"date":1196,"open":1197,"high":680,"low":1197,"close":613,"change":797,"percent_change":1046,"volume":1198,"transactions":9,"vwap":613},"2026-02-06",2.31,43900,{"date":1200,"open":675,"high":622,"low":761,"close":503,"change":488,"percent_change":488,"volume":1201,"transactions":9,"vwap":503},"2026-02-05",28100,{"date":1203,"open":1204,"high":1204,"low":1205,"close":503,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":503},"2026-02-04",2.47,2.23,-0.18,-7.26,76600,{"date":1210,"open":670,"high":645,"low":604,"close":1211,"change":623,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-03",2.48,6.9,136900,{"date":1215,"open":511,"high":684,"low":511,"close":529,"change":685,"percent_change":1216,"volume":1217,"transactions":9,"vwap":529},"2026-02-02",6.42,126700,{"date":1219,"open":531,"high":531,"low":558,"close":513,"change":212,"percent_change":1220,"volume":1221,"transactions":9,"vwap":513},"2026-01-30",-3.11,38100,{"date":1223,"open":1197,"high":529,"low":513,"close":761,"change":341,"percent_change":1224,"volume":1225,"transactions":9,"vwap":761},"2026-01-29",-3.43,40300,{"date":1227,"open":1211,"high":1211,"low":531,"close":613,"change":419,"percent_change":1228,"volume":1229,"transactions":9,"vwap":613},"2026-01-28",-4.51,91300,{"date":1231,"open":1205,"high":1211,"low":1205,"close":653,"change":107,"percent_change":1232,"volume":1233,"transactions":9,"vwap":653},"2026-01-27",2.52,55800,{"date":1235,"open":1236,"high":504,"low":613,"close":670,"change":291,"percent_change":1237,"volume":1238,"transactions":9,"vwap":670},"2026-01-26",2.5,-4.8,290200,{"date":1240,"open":761,"high":1236,"low":690,"close":1236,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1236},"2026-01-23",0.27,12.11,175000,{"date":1245,"open":822,"high":675,"low":576,"close":1205,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1205},"2026-01-22",0.19,9.31,208800,{"date":1250,"open":828,"high":1251,"low":722,"close":822,"change":350,"percent_change":651,"volume":1252,"transactions":9,"vwap":822},"2026-01-21",2.05,147000,{"date":1254,"open":823,"high":822,"low":744,"close":550,"change":112,"percent_change":1255,"volume":1256,"transactions":9,"vwap":550},"2026-01-20",-0.5,56900,{"date":1258,"open":1175,"high":1175,"low":828,"close":590,"change":419,"percent_change":1259,"volume":1260,"transactions":9,"vwap":590},"2026-01-16",-5.21,48500,{"date":1262,"open":1175,"high":630,"low":1251,"close":1175,"change":560,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1175},"2026-01-15",0.96,34400,{"date":1266,"open":1251,"high":549,"low":744,"close":549,"change":350,"percent_change":680,"volume":1267,"transactions":9,"vwap":549},"2026-01-14",20000,{"date":1269,"open":690,"high":690,"low":716,"close":822,"change":212,"percent_change":1270,"volume":798,"transactions":9,"vwap":822},"2026-01-13",-3.32,{"date":1272,"open":557,"high":613,"low":590,"close":1175,"change":350,"percent_change":652,"volume":1273,"transactions":9,"vwap":1175},"2026-01-12",200800,{"date":1275,"open":813,"high":269,"low":717,"close":1276,"change":623,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-09",2.06,8.42,132300,{"date":1280,"open":828,"high":590,"low":808,"close":721,"change":260,"percent_change":597,"volume":1281,"transactions":9,"vwap":721},"2026-01-08",55100,{"date":1283,"open":710,"high":582,"low":758,"close":590,"change":20,"percent_change":1284,"volume":1285,"transactions":9,"vwap":590},"2026-01-07",4.71,142400,{"date":1287,"open":796,"high":711,"low":766,"close":711,"change":107,"percent_change":21,"volume":1288,"transactions":9,"vwap":711},"2026-01-06",71900,{"date":1290,"open":766,"high":813,"low":790,"close":734,"change":843,"percent_change":1291,"volume":1292,"transactions":9,"vwap":734},"2026-01-05",6.94,82000,{"date":1294,"open":711,"high":567,"low":351,"close":784,"change":457,"percent_change":1295,"volume":1296,"transactions":9,"vwap":784},"2026-01-02",-6.99,106300,{"date":1298,"open":716,"high":822,"low":784,"close":717,"change":241,"percent_change":1299,"volume":1300,"transactions":9,"vwap":717},"2025-12-31",-2.11,99500,{"date":1302,"open":758,"high":1251,"low":790,"close":721,"change":724,"percent_change":1303,"volume":1304,"transactions":9,"vwap":721},"2025-12-30",6.15,269200,{"date":1306,"open":934,"high":758,"low":934,"close":758,"change":705,"percent_change":1307,"volume":1186,"transactions":9,"vwap":758},"2025-12-29",4.68,{"date":1309,"open":789,"high":771,"low":772,"close":778,"change":429,"percent_change":1310,"volume":1311,"transactions":9,"vwap":778},"2025-12-26",-1.72,25600,{"date":1313,"open":777,"high":758,"low":759,"close":779,"change":488,"percent_change":488,"volume":1314,"transactions":9,"vwap":779},"2025-12-24",56500,{"date":1316,"open":789,"high":758,"low":772,"close":779,"change":107,"percent_change":1317,"volume":1318,"transactions":9,"vwap":779},"2025-12-23",3.57,103900,{"date":1320,"open":777,"high":796,"low":870,"close":772,"change":419,"percent_change":1321,"volume":1322,"transactions":9,"vwap":772},"2025-12-22",-6.15,55300,{"date":1324,"open":790,"high":758,"low":789,"close":758,"change":1035,"percent_change":1325,"volume":1326,"transactions":9,"vwap":758},"2025-12-19",4.07,80300,{"date":1328,"open":841,"high":766,"low":1329,"close":765,"change":843,"percent_change":1330,"volume":1331,"transactions":9,"vwap":765},"2025-12-18",1.53,7.5,80400,{"date":1333,"open":870,"high":771,"low":953,"close":929,"change":410,"percent_change":1334,"volume":1335,"transactions":9,"vwap":929},"2025-12-17",-3.03,77200,{"date":1337,"open":1329,"high":765,"low":1329,"close":934,"change":514,"percent_change":1338,"volume":1339,"transactions":9,"vwap":934},"2025-12-16",6.45,109200,{"date":1341,"open":854,"high":854,"low":864,"close":824,"change":606,"percent_change":973,"volume":1342,"transactions":9,"vwap":824},"2025-12-15",127100,{"date":1344,"open":934,"high":779,"low":849,"close":848,"change":187,"percent_change":1345,"volume":1346,"transactions":9,"vwap":848},"2025-12-12",-5.42,114200,{"date":1348,"open":729,"high":729,"low":870,"close":791,"change":419,"percent_change":1349,"volume":1350,"transactions":9,"vwap":791},"2025-12-11",-6.21,296400,{"date":1352,"open":808,"high":796,"low":779,"close":777,"change":187,"percent_change":1353,"volume":1354,"transactions":9,"vwap":777},"2025-12-10",-4.84,77400,{"date":1356,"open":717,"high":744,"low":808,"close":717,"change":309,"percent_change":1357,"volume":1358,"transactions":9,"vwap":717},"2025-12-09",0.54,235100,{"date":1360,"open":723,"high":716,"low":745,"close":734,"change":797,"percent_change":934,"volume":1361,"transactions":9,"vwap":734},"2025-12-08",375400,{"date":1363,"open":721,"high":721,"low":790,"close":723,"change":1035,"percent_change":1364,"volume":1365,"transactions":9,"vwap":723},"2025-12-05",4,253000,{"date":1367,"open":789,"high":758,"low":870,"close":771,"change":107,"percent_change":1368,"volume":1369,"transactions":9,"vwap":771},"2025-12-04",3.55,178900,{"date":1371,"open":841,"high":784,"low":824,"close":759,"change":1035,"percent_change":1372,"volume":1373,"transactions":9,"vwap":759},"2025-12-03",4.32,182700,{"date":1375,"open":559,"high":716,"low":824,"close":841,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":841},"2025-12-02",-0.25,-13.37,532400,{"date":1380,"open":1147,"high":710,"low":1129,"close":730,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":730},"2025-12-01",0.37,24.67,1243900,{"date":1385,"open":1386,"high":1147,"low":988,"close":972,"change":685,"percent_change":1387,"volume":1388,"transactions":9,"vwap":972},"2025-11-28",1.45,10.29,641800,{"date":1390,"open":205,"high":972,"low":911,"close":988,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":988},"2025-11-26",0.2,17.24,1288000,{"date":1395,"open":1396,"high":1046,"low":1396,"close":1045,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1045},"2025-11-25",0.93000001,0.23,24.73,3606800,{"date":1401,"open":1106,"high":1003,"low":1106,"close":1396,"change":1035,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1396},"2025-11-24",8.14,180300,{"date":1405,"open":1406,"high":1003,"low":1407,"close":1407,"change":606,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-21",0.89999998,0.86000001,-2.27,318500,{"date":1411,"open":1115,"high":1412,"low":1122,"close":1106,"change":241,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1106},"2025-11-20",0.98000002,-4.35,205700,{"date":1416,"open":1009,"high":1009,"low":1026,"close":1115,"change":410,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1115},"2025-11-19",-5.15,180800,{"date":1420,"open":1412,"high":46,"low":1030,"close":1003,"change":606,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1003},"2025-11-18",-2.02,149700,{"date":1424,"open":46,"high":89,"low":1412,"close":1021,"change":488,"percent_change":488,"volume":1425,"transactions":9,"vwap":1021},"2025-11-17",212300,{"date":1427,"open":1021,"high":89,"low":1003,"close":1021,"change":488,"percent_change":488,"volume":1428,"transactions":9,"vwap":1021},"2025-11-14",85600,{"date":1430,"open":89,"high":740,"low":1412,"close":1021,"change":488,"percent_change":488,"volume":1431,"transactions":9,"vwap":1021},"2025-11-13",313400,{"date":1433,"open":46,"high":89,"low":1434,"close":1021,"change":241,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1021},"2025-11-12",0.94,-3.88,311900,{"date":1438,"open":1030,"high":785,"low":1030,"close":1014,"change":107,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1014},"2025-11-11",6.19,393800,{"date":1442,"open":1021,"high":1009,"low":1003,"close":1003,"change":606,"percent_change":1421,"volume":1443,"transactions":9,"vwap":1003},"2025-11-10",237700,{"date":1445,"open":46,"high":1009,"low":1434,"close":1021,"change":488,"percent_change":488,"volume":1446,"transactions":9,"vwap":1021},"2025-11-07",481200,{"date":1448,"open":1009,"high":1040,"low":1412,"close":1021,"change":341,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1021},"2025-11-06",-7.48,331100,{"date":1452,"open":1015,"high":1453,"low":1009,"close":1015,"change":560,"percent_change":721,"volume":1454,"transactions":9,"vwap":1015},"2025-11-05",1.1,54600,{"date":1456,"open":117,"high":1457,"low":1009,"close":1009,"change":260,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1009},"2025-11-04",1.18,-8.7,264300,{"date":1461,"open":1462,"high":1457,"low":1453,"close":837,"change":560,"percent_change":777,"volume":1463,"transactions":9,"vwap":837},"2025-11-03",1.14,140300,{"date":1465,"open":785,"high":911,"low":1453,"close":117,"change":410,"percent_change":1466,"volume":1467,"transactions":9,"vwap":117},"2025-10-31",-4.24,79900,{"date":1469,"open":785,"high":911,"low":117,"close":1457,"change":309,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1457},"2025-10-30",0.85,457300,{"date":1473,"open":1457,"high":205,"low":785,"close":785,"change":112,"percent_change":1474,"volume":1288,"transactions":9,"vwap":785},"2025-10-29",-0.85,{"date":1476,"open":903,"high":903,"low":785,"close":1457,"change":241,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1457},"2025-10-28",-3.28,229700,{"date":1480,"open":910,"high":878,"low":205,"close":205,"change":410,"percent_change":1481,"volume":1482,"transactions":9,"vwap":205},"2025-10-27",-3.94,88800,{"date":1484,"open":205,"high":898,"low":941,"close":910,"change":107,"percent_change":1485,"volume":1486,"transactions":9,"vwap":910},"2025-10-24",4.96,231600,{"date":1488,"open":876,"high":897,"low":911,"close":911,"change":260,"percent_change":1489,"volume":1490,"transactions":9,"vwap":911},"2025-10-23",-7.63,172600,{"date":1492,"open":898,"high":864,"low":1046,"close":904,"change":341,"percent_change":1493,"volume":1494,"transactions":9,"vwap":904},"2025-10-22",-5.76,121800,{"date":1496,"open":898,"high":897,"low":988,"close":898,"change":112,"percent_change":1497,"volume":1498,"transactions":9,"vwap":898},"2025-10-21",-0.71,88900,{"date":1500,"open":864,"high":864,"low":988,"close":897,"change":797,"percent_change":511,"volume":1501,"transactions":9,"vwap":897},"2025-10-20",114900,{"date":1503,"open":898,"high":1386,"low":988,"close":884,"change":112,"percent_change":885,"volume":1504,"transactions":9,"vwap":884},"2025-10-17",16500,{"date":1506,"open":972,"high":972,"low":889,"close":889,"change":187,"percent_change":1507,"volume":1508,"transactions":9,"vwap":889},"2025-10-16",-6.12,107300,{"date":1510,"open":863,"high":972,"low":883,"close":1129,"change":241,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1129},"2025-10-15",-2.65,18700,{"date":1514,"open":972,"high":1147,"low":863,"close":924,"change":488,"percent_change":488,"volume":1515,"transactions":9,"vwap":924},"2025-10-14",73700,{"date":1517,"open":883,"high":1147,"low":883,"close":924,"change":760,"percent_change":1518,"volume":1519,"transactions":9,"vwap":924},"2025-10-13",2.72,22600,{"date":1521,"open":1147,"high":865,"low":883,"close":1129,"change":341,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1129},"2025-10-10",-5.16,59900,{"date":1525,"open":824,"high":854,"low":1143,"close":824,"change":797,"percent_change":823,"volume":1526,"transactions":9,"vwap":824},"2025-10-09",89800,{"date":1528,"open":824,"high":849,"low":924,"close":1143,"change":606,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1143},"2025-10-08",-1.3,24100,{"date":1532,"open":870,"high":351,"low":924,"close":1147,"change":241,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1147},"2025-10-07",-2.53,61000,{"date":1536,"open":842,"high":789,"low":849,"close":865,"change":112,"percent_change":1537,"volume":1538,"transactions":9,"vwap":865},"2025-10-06",-0.63,41900,{"date":1540,"open":953,"high":791,"low":849,"close":953,"change":350,"percent_change":1541,"volume":1542,"transactions":9,"vwap":953},"2025-10-03",3.25,56400,{"date":1544,"open":824,"high":929,"low":1329,"close":1147,"change":488,"percent_change":488,"volume":1545,"transactions":9,"vwap":1147},"2025-10-02",51200,{"date":1547,"open":929,"high":759,"low":1329,"close":1147,"change":410,"percent_change":188,"volume":1548,"transactions":9,"vwap":1147},"2025-10-01",39100,{"date":1550,"open":865,"high":854,"low":924,"close":953,"change":20,"percent_change":1551,"volume":1552,"transactions":9,"vwap":953},"2025-09-30",6,36900,{"date":1554,"open":863,"high":824,"low":1129,"close":972,"change":797,"percent_change":822,"volume":1555,"transactions":9,"vwap":972},"2025-09-29",37000,{"date":1557,"open":863,"high":824,"low":1558,"close":1129,"change":606,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1129},"2025-09-26",1.44,-1.34,76000,{"date":1562,"open":1143,"high":865,"low":864,"close":863,"change":223,"percent_change":1563,"volume":1564,"transactions":9,"vwap":863},"2025-09-25",-3.87,35700,{"date":1566,"open":1329,"high":842,"low":972,"close":824,"change":488,"percent_change":488,"volume":1567,"transactions":9,"vwap":824},"2025-09-24",85900,{"date":1569,"open":848,"high":791,"low":1147,"close":824,"change":241,"percent_change":1570,"volume":1571,"transactions":9,"vwap":824},"2025-09-23",-2.52,42100,{"date":1573,"open":854,"high":729,"low":824,"close":953,"change":112,"percent_change":1574,"volume":1208,"transactions":9,"vwap":953},"2025-09-22",-0.62,{"date":1576,"open":865,"high":790,"low":849,"close":929,"change":760,"percent_change":504,"volume":1577,"transactions":9,"vwap":929},"2025-09-19",109100,{"date":1579,"open":1329,"high":771,"low":924,"close":849,"change":1035,"percent_change":1580,"volume":1581,"transactions":9,"vwap":849},"2025-09-18",4.7,154300,{"date":1583,"open":1143,"high":1147,"low":877,"close":863,"change":606,"percent_change":1584,"volume":1585,"transactions":9,"vwap":863},"2025-09-17",-1.32,140900,{"date":1587,"open":890,"high":1147,"low":890,"close":924,"change":724,"percent_change":1588,"volume":1300,"transactions":9,"vwap":924},"2025-09-16",7.86,{"date":1590,"open":897,"high":883,"low":898,"close":897,"change":488,"percent_change":488,"volume":1591,"transactions":9,"vwap":897},"2025-09-15",86800,{"date":1593,"open":1558,"high":1129,"low":897,"close":897,"change":241,"percent_change":1594,"volume":1595,"transactions":9,"vwap":897},"2025-09-12",-2.78,41300,{"date":1597,"open":883,"high":924,"low":890,"close":1558,"change":606,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1558},"2025-09-11",-1.37,17400,{"date":1601,"open":977,"high":1329,"low":898,"close":883,"change":1035,"percent_change":1602,"volume":1603,"transactions":9,"vwap":883},"2025-09-10",5.04,93300,{"date":1605,"open":897,"high":977,"low":889,"close":898,"change":488,"percent_change":488,"volume":1606,"transactions":9,"vwap":898},"2025-09-09",25200,{"date":1608,"open":889,"high":977,"low":884,"close":898,"change":606,"percent_change":1609,"volume":1610,"transactions":9,"vwap":898},"2025-09-08",-1.42,16000,{"date":1612,"open":897,"high":1129,"low":898,"close":977,"change":560,"percent_change":1558,"volume":1530,"transactions":9,"vwap":977},"2025-09-05",{"date":1614,"open":889,"high":977,"low":876,"close":898,"change":560,"percent_change":883,"volume":1615,"transactions":9,"vwap":898},"2025-09-04",22100,{"date":1617,"open":890,"high":1386,"low":988,"close":884,"change":410,"percent_change":1618,"volume":1619,"transactions":9,"vwap":884},"2025-09-03",-3.52,75400,{"date":1621,"open":897,"high":1558,"low":897,"close":890,"change":488,"percent_change":488,"volume":1622,"transactions":9,"vwap":890},"2025-09-02",31200,{"date":1624,"open":877,"high":864,"low":897,"close":890,"change":560,"percent_change":877,"volume":1625,"transactions":9,"vwap":890},"2025-08-29",50800,{"date":1627,"open":883,"high":863,"low":897,"close":897,"change":341,"percent_change":1628,"volume":1629,"transactions":9,"vwap":897},"2025-08-28",-5.41,47900,{"date":1631,"open":890,"high":972,"low":977,"close":864,"change":1035,"percent_change":1485,"volume":1632,"transactions":9,"vwap":864},"2025-08-27",67700,{"date":1634,"open":972,"high":1329,"low":977,"close":977,"change":187,"percent_change":1635,"volume":1636,"transactions":9,"vwap":977},"2025-08-26",-6,51400,{"date":1638,"open":864,"high":1329,"low":890,"close":972,"change":112,"percent_change":1639,"volume":1640,"transactions":9,"vwap":972},"2025-08-25",-0.66,132800,{"date":1642,"open":1329,"high":865,"low":924,"close":924,"change":309,"percent_change":1643,"volume":1233,"transactions":9,"vwap":924},"2025-08-22",0.67,{"date":1645,"open":972,"high":865,"low":864,"close":972,"change":488,"percent_change":488,"volume":1646,"transactions":9,"vwap":972},"2025-08-21",54200,{"date":1648,"open":1143,"high":848,"low":864,"close":972,"change":488,"percent_change":488,"volume":1649,"transactions":9,"vwap":972},"2025-08-20",111100,{"date":1651,"open":824,"high":865,"low":972,"close":972,"change":429,"percent_change":359,"volume":1652,"transactions":9,"vwap":972},"2025-08-19",62200,{"date":1654,"open":1143,"high":848,"low":1143,"close":1329,"change":309,"percent_change":137,"volume":1655,"transactions":9,"vwap":1329},"2025-08-18",35500,{"date":1657,"open":842,"high":870,"low":1143,"close":1143,"change":341,"percent_change":597,"volume":1658,"transactions":9,"vwap":1143},"2025-08-15",55400,{"date":1660,"open":854,"high":772,"low":849,"close":929,"change":429,"percent_change":1661,"volume":1662,"transactions":9,"vwap":929},"2025-08-14",-1.84,68900,{"date":1664,"open":934,"high":772,"low":841,"close":854,"change":606,"percent_change":1665,"volume":1666,"transactions":9,"vwap":854},"2025-08-13",-1.21,12100,{"date":1668,"open":791,"high":790,"low":934,"close":934,"change":488,"percent_change":488,"volume":1281,"transactions":9,"vwap":934},"2025-08-12",{"date":1670,"open":854,"high":791,"low":1143,"close":934,"change":560,"percent_change":905,"volume":1671,"transactions":9,"vwap":934},"2025-08-11",90700,{"date":1673,"open":934,"high":934,"low":929,"close":854,"change":606,"percent_change":1665,"volume":1674,"transactions":9,"vwap":854},"2025-08-08",15100,{"date":1676,"open":789,"high":784,"low":934,"close":934,"change":606,"percent_change":197,"volume":1677,"transactions":9,"vwap":934},"2025-08-07",51500,{"date":1679,"open":778,"high":779,"low":934,"close":351,"change":260,"percent_change":1680,"volume":1681,"transactions":9,"vwap":351},"2025-08-06",-5.65,35900,{"date":1683,"open":808,"high":711,"low":777,"close":777,"change":410,"percent_change":1684,"volume":1685,"transactions":9,"vwap":777},"2025-08-05",-2.75,32100,{"date":1687,"open":808,"high":813,"low":766,"close":723,"change":223,"percent_change":1688,"volume":1689,"transactions":9,"vwap":723},"2025-08-04",-3.19,62000,{"date":1691,"open":716,"high":744,"low":717,"close":796,"change":223,"percent_change":1692,"volume":1311,"transactions":9,"vwap":796},"2025-08-01",-3.09,{"date":1694,"open":690,"high":522,"low":716,"close":716,"change":488,"percent_change":488,"volume":1695,"transactions":9,"vwap":716},"2025-07-31",119000,{"date":1697,"open":729,"high":700,"low":758,"close":716,"change":685,"percent_change":1698,"volume":1699,"transactions":9,"vwap":716},"2025-07-30",7.78,302200,{"date":1701,"open":739,"high":550,"low":790,"close":729,"change":241,"percent_change":1702,"volume":1567,"transactions":9,"vwap":729},"2025-07-29",-2.17,{"date":1704,"open":730,"high":711,"low":729,"close":808,"change":429,"percent_change":1705,"volume":1706,"transactions":9,"vwap":808},"2025-07-28",-1.6,8000,{"date":1708,"open":758,"high":730,"low":790,"close":730,"change":705,"percent_change":1709,"volume":1710,"transactions":9,"vwap":730},"2025-07-25",4.47,20200,{"date":1712,"open":721,"high":710,"low":771,"close":758,"change":817,"percent_change":1713,"volume":1714,"transactions":9,"vwap":758},"2025-07-24",-7.73,50900,{"date":1716,"open":550,"high":590,"low":739,"close":716,"change":606,"percent_change":1717,"volume":805,"transactions":9,"vwap":716},"2025-07-23",-1.02,{"date":1719,"open":779,"high":590,"low":789,"close":722,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":722},"2025-07-22",0.24,13.95,101900,{"date":1724,"open":772,"high":779,"low":772,"close":765,"change":760,"percent_change":670,"volume":1725,"transactions":9,"vwap":765},"2025-07-21",14000,{"date":1727,"open":934,"high":729,"low":934,"close":772,"change":309,"percent_change":949,"volume":1728,"transactions":9,"vwap":772},"2025-07-18",38500,{"date":1730,"open":934,"high":771,"low":934,"close":351,"change":560,"percent_change":911,"volume":1731,"transactions":9,"vwap":351},"2025-07-17",92600,{"date":1733,"open":771,"high":729,"low":854,"close":934,"change":260,"percent_change":1734,"volume":1735,"transactions":9,"vwap":934},"2025-07-16",-5.71,161400,{"date":1737,"open":758,"high":813,"low":771,"close":771,"change":429,"percent_change":1738,"volume":1739,"transactions":9,"vwap":771},"2025-07-15",-1.69,94200,{"date":1741,"open":790,"high":813,"low":790,"close":766,"change":797,"percent_change":778,"volume":1742,"transactions":9,"vwap":766},"2025-07-14",27700,{"date":1744,"open":758,"high":739,"low":771,"close":771,"change":212,"percent_change":1745,"volume":1746,"transactions":9,"vwap":771},"2025-07-11",-3.85,17300,{"date":1748,"open":734,"high":796,"low":745,"close":723,"change":112,"percent_change":1749,"volume":1750,"transactions":9,"vwap":723},"2025-07-10",-0.55,30300,{"date":1752,"open":758,"high":739,"low":790,"close":739,"change":797,"percent_change":351,"volume":1753,"transactions":9,"vwap":739},"2025-07-09",32200,{"date":1755,"open":729,"high":739,"low":771,"close":729,"change":309,"percent_change":26,"volume":1756,"transactions":9,"vwap":729},"2025-07-08",98400,{"date":1758,"open":721,"high":711,"low":758,"close":758,"change":283,"percent_change":1759,"volume":1264,"transactions":9,"vwap":758},"2025-07-07",-7.25,{"date":1761,"open":716,"high":722,"low":710,"close":559,"change":488,"percent_change":488,"volume":1762,"transactions":9,"vwap":559},"2025-07-03",15300,{"date":1764,"open":559,"high":722,"low":559,"close":559,"change":488,"percent_change":488,"volume":1765,"transactions":9,"vwap":559},"2025-07-02",38800,{"date":1767,"open":722,"high":823,"low":813,"close":559,"change":241,"percent_change":1768,"volume":1769,"transactions":9,"vwap":559},"2025-07-01",-2.03,44500,{"date":1771,"open":721,"high":550,"low":721,"close":823,"change":724,"percent_change":1772,"volume":1773,"transactions":9,"vwap":823},"2025-06-30",5.91,86400,{"date":1775,"open":567,"high":1276,"low":808,"close":717,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":717},"2025-06-27",-0.16,-7.92,2442300,{"date":1780,"open":549,"high":549,"low":590,"close":582,"change":212,"percent_change":1781,"volume":1782,"transactions":9,"vwap":582},"2025-06-26",-3.35,63800,{"date":1784,"open":558,"high":630,"low":1251,"close":549,"change":429,"percent_change":1609,"volume":1785,"transactions":9,"vwap":549},"2025-06-25",99000,{"date":1787,"open":269,"high":574,"low":1276,"close":558,"change":488,"percent_change":488,"volume":1140,"transactions":9,"vwap":558},"2025-06-24",{"date":1789,"open":590,"high":603,"low":590,"close":558,"change":685,"percent_change":1790,"volume":1791,"transactions":9,"vwap":558},"2025-06-23",7.07,195400,{"date":1793,"open":557,"high":630,"low":828,"close":828,"change":187,"percent_change":1413,"volume":1794,"transactions":9,"vwap":828},"2025-06-20",131900,{"date":1796,"open":559,"high":549,"low":813,"close":568,"change":334,"percent_change":1797,"volume":1318,"transactions":9,"vwap":568},"2025-06-18",6.7,{"date":1799,"open":590,"high":582,"low":717,"close":716,"change":241,"percent_change":1421,"volume":1800,"transactions":9,"vwap":716},"2025-06-17",94100,{"date":1802,"open":765,"high":590,"low":934,"close":828,"change":1720,"percent_change":1803,"volume":1804,"transactions":9,"vwap":828},"2025-06-16",13.79,118600,{"date":1806,"open":765,"high":745,"low":841,"close":779,"change":488,"percent_change":488,"volume":1807,"transactions":9,"vwap":779},"2025-06-13",188100,{"date":1809,"open":823,"high":828,"low":784,"close":779,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":779},"2025-06-12",-0.23,-11.68,77800,{"date":1814,"open":700,"high":1175,"low":722,"close":823,"change":291,"percent_change":1815,"volume":1816,"transactions":9,"vwap":823},"2025-06-11",-5.74,84800,{"date":1818,"open":722,"high":1175,"low":722,"close":549,"change":334,"percent_change":1819,"volume":1820,"transactions":9,"vwap":549},"2025-06-10",6.63,147100,{"date":1822,"open":730,"high":550,"low":730,"close":722,"change":843,"percent_change":1823,"volume":1824,"transactions":9,"vwap":722},"2025-06-09",6.52,68200,{"date":1826,"open":745,"high":734,"low":729,"close":808,"change":760,"percent_change":531,"volume":1827,"transactions":9,"vwap":808},"2025-06-06",66200,{"date":1829,"open":723,"high":559,"low":766,"close":729,"change":488,"percent_change":488,"volume":1830,"transactions":9,"vwap":729},"2025-06-05",140500,{"date":1832,"open":771,"high":729,"low":765,"close":729,"change":705,"percent_change":96,"volume":1833,"transactions":9,"vwap":729},"2025-06-04",131200,{"date":1835,"open":778,"high":771,"low":772,"close":765,"change":488,"percent_change":488,"volume":1836,"transactions":9,"vwap":765},"2025-06-03",203100,{"date":1838,"open":778,"high":779,"low":772,"close":765,"change":560,"percent_change":1457,"volume":1839,"transactions":9,"vwap":765},"2025-06-02",260500,{"date":1841,"open":777,"high":729,"low":351,"close":789,"change":410,"percent_change":1842,"volume":1843,"transactions":9,"vwap":789},"2025-05-30",-2.86,79100,{"date":1845,"open":808,"high":813,"low":765,"close":771,"change":187,"percent_change":1846,"volume":1847,"transactions":9,"vwap":771},"2025-05-29",-4.89,502900,{"date":1849,"open":745,"high":559,"low":790,"close":808,"change":309,"percent_change":754,"volume":1850,"transactions":9,"vwap":808},"2025-05-28",789600,{"date":1852,"open":745,"high":717,"low":766,"close":739,"change":350,"percent_change":267,"volume":1853,"transactions":9,"vwap":739},"2025-05-27",162900,{"date":1855,"open":777,"high":717,"low":765,"close":766,"change":112,"percent_change":1856,"volume":1857,"transactions":9,"vwap":766},"2025-05-23",-0.56,182300,{"date":1859,"open":777,"high":721,"low":784,"close":758,"change":112,"percent_change":1856,"volume":1860,"transactions":9,"vwap":758},"2025-05-22",187800,{"date":1862,"open":813,"high":559,"low":766,"close":729,"change":419,"percent_change":1493,"volume":1863,"transactions":9,"vwap":729},"2025-05-21",91000,{"date":1865,"open":582,"high":582,"low":721,"close":711,"change":291,"percent_change":1866,"volume":1867,"transactions":9,"vwap":711},"2025-05-20",-5.91,42600,{"date":1869,"open":576,"high":700,"low":828,"close":567,"change":241,"percent_change":1870,"volume":946,"transactions":9,"vwap":567},"2025-05-19",-1.93,{"date":1872,"open":549,"high":690,"low":550,"close":568,"change":606,"percent_change":1873,"volume":1874,"transactions":9,"vwap":568},"2025-05-16",-0.96,165800,{"date":1876,"open":700,"high":269,"low":568,"close":549,"change":488,"percent_change":488,"volume":1877,"transactions":9,"vwap":549},"2025-05-15",74300,{"date":1879,"open":700,"high":513,"low":1276,"close":549,"change":241,"percent_change":301,"volume":1880,"transactions":9,"vwap":549},"2025-05-14",67400,{"date":1882,"open":251,"high":251,"low":557,"close":690,"change":112,"percent_change":1883,"volume":1884,"transactions":9,"vwap":690},"2025-05-13",-0.47,77300,{"date":1886,"open":1205,"high":761,"low":558,"close":269,"change":606,"percent_change":1887,"volume":1888,"transactions":9,"vwap":269},"2025-05-12",-0.93,73100,{"date":1890,"open":589,"high":639,"low":700,"close":630,"change":410,"percent_change":1891,"volume":1892,"transactions":9,"vwap":630},"2025-05-09",-2.26,75300,{"date":1894,"open":675,"high":684,"low":522,"close":589,"change":223,"percent_change":1895,"volume":1896,"transactions":9,"vwap":589},"2025-05-08",-2.64,46300,{"date":1898,"open":1899,"high":1899,"low":522,"close":639,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":639},"2025-05-07",2.57,-0.2,-8.1,135300,{"date":1904,"open":1211,"high":1905,"low":699,"close":1204,"change":410,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1204},"2025-05-06",2.6,-1.98,168400,{"date":1909,"open":1905,"high":661,"low":645,"close":1232,"change":410,"percent_change":1910,"volume":1281,"transactions":9,"vwap":1232},"2025-05-05",-1.95,{"date":1912,"open":1236,"high":1913,"low":1204,"close":1899,"change":1035,"percent_change":18,"volume":1914,"transactions":9,"vwap":1899},"2025-05-02",2.61,34300,{"date":1916,"open":1917,"high":1917,"low":645,"close":1236,"change":187,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1236},"2025-05-01",2.59,-3.47,91800,{"date":1921,"open":1922,"high":240,"low":1917,"close":1917,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1917},"2025-04-30",2.74,-0.21,-7.5,58900,{"date":1927,"open":1922,"high":267,"low":1928,"close":18,"change":1035,"percent_change":504,"volume":1929,"transactions":9,"vwap":18},"2025-04-29",2.66,67500,{"date":1931,"open":267,"high":237,"low":1905,"close":448,"change":260,"percent_change":1932,"volume":1933,"transactions":9,"vwap":448},"2025-04-28",-3.53,69900,{"date":1935,"open":195,"high":211,"low":19,"close":16,"change":429,"percent_change":1936,"volume":1937,"transactions":9,"vwap":16},"2025-04-25",-1.05,72600,{"date":1939,"open":237,"high":1940,"low":19,"close":195,"change":705,"percent_change":238,"volume":1941,"transactions":9,"vwap":195},"2025-04-24",2.89,51100,{"date":1943,"open":357,"high":289,"low":19,"close":19,"change":1810,"percent_change":1944,"volume":1945,"transactions":9,"vwap":19},"2025-04-23",-7.64,79800,{"date":179,"open":289,"high":1947,"low":487,"close":282,"change":187,"percent_change":327,"volume":1948,"transactions":9,"vwap":282},3.11,66900]