[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYAB":3,"homepage-market-summary":30,"stock-historical-CYAB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CYAB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cyabra, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Cyabra Inc is an AI-powered SaaS company that detects and analyzes online disinformation. Its platform uses machine learning to monitor social media and news data in real time, identify fake accounts and harmful narratives, and assess content authenticity and sentiment.","Tel Aviv",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},0.2012,0.205,0.2085,0.1931,0.206,-0.0048,-2.33,1322801.077,1229,0.2024,6.2,0.186,3763842.9274252825,0.3,131,{"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":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3763843,493063423.492712,-94.55,"2026-03-27",[180,181,190,200,211,221,232,242,253,263,273,284,293,304,315,324,334,343,353,364,375,386,397,407,417,428,439,448,459,468,476,486,496,506,517,527,538,549,558,569,577,587,595,606,614,622,633,643,652,662,671,678,689,699,708,714,718,723,729,732,736,743,751,755,760,763,766,771,776,782,785,790,794,800,807,810,815,819,822,826,830,835,840,847,852,858,865,869,875,879,883,889,894,898,902,904,907,910,914,918,922,926,930,934,937,943,951,956,964,968,972,980,987,992,1000,1005,1010,1018,1023,1027,1034,1041,1046,1053,1061,1069,1076,1082,1090,1098,1106],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":16,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.2161,0.20125,-0.008,-3.74,1474738.4067,3081,0.2078,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.2,0.2154,0.214,0.0028,1.33,3789423.990246,5475,0.2062,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.1971,0.2156,0.1861,0.2112,0.0166,8.53,71055786.351089,87141,0.2313,{"date":212,"open":213,"high":214,"low":26,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.2145,0.216699,0.1946,-0.0226,-10.41,991348.940447,2582,0.2033,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.2356,0.2362,0.216,0.2172,-0.021,-8.82,687422.6397,1343,0.2267,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.26,0.2245,0.2382,-0.0169,-6.62,1135477.1187,2042,0.2407,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.2573,0.263,0.2503,0.2551,-0.013,-4.85,1497099.398347,3874,0.2554,{"date":254,"open":255,"high":256,"low":234,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.2734,0.277,0.2681,-0.0219,-7.55,4659511.9927,11564,0.2707,{"date":264,"open":265,"high":266,"low":256,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.3399,0.3473,0.29,-0.0181,-5.87,101203205.95108,182376,0.3886,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.2996,0.321512,0.2831,0.3081,0.0081,2.7,1673408.55927,2204,0.3009,{"date":285,"open":28,"high":286,"low":287,"close":28,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.3106,0.2826,0.0064,2.18,1003980.881706,2186,0.3057,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.2968,0.31,0.275,0.2936,-0.0106,-3.48,179745.5456,508,0.293,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.307,0.33,0.2953,0.3042,0.0017,0.56,302553.151536,740,0.3103,{"date":316,"open":317,"high":317,"low":267,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.3381,0.3025,-0.0306,-9.19,346548.647584,1022,0.3064,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":288,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.3378,0.3487,0.327,0.3331,1.96,102904.442728,451,0.3323,{"date":335,"open":307,"high":336,"low":296,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.34,0.3267,-0.0153,-4.47,150678.6696,627,0.3271,{"date":344,"open":345,"high":152,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.343,0.3281,0.342,0.0158,4.84,156450.210192,816,0.3368,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.3732,0.3795,0.325,0.3262,-0.045,-12.12,419211.22522,1763,0.3474,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.4171,0.4214,0.361,0.3712,-0.0503,-11.93,344226.532413,1253,0.391,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.4228,0.44189,0.4001,0.4215,-0.0092,-2.14,602805.792976,3236,0.4213,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.46,0.4849,0.4036,0.4307,-0.0693,-13.86,1201638.884767,3468,0.4412,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.44,0.538,0.5,0.0473,10.45,4525909.562248,9936,0.4897,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":82,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.4299,0.5072,0.415,0.4527,0.006,9319552.057272,16288,0.4564,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.3739,0.629,0.3234,0.4467,0.1394,45.36,214704908.342805,339282,0.462,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",0.2986,0.3299,0.295,0.3073,0.0023,0.75,245477.0814,483,0.3043,{"date":440,"open":296,"high":357,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.2946,0.305,0.0024,0.79,185904.4093,473,0.306,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",0.3019,0.329,0.2987,0.3026,0.0004,0.13,177527.207663,688,0.3084,{"date":460,"open":142,"high":152,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",0.2909,0.3022,0.0036,1.21,1510887.207663,2883,0.3221,{"date":469,"open":470,"high":142,"low":267,"close":430,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.3071,0.0133,4.66,169078.6313,442,0.3037,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":481},"2026-08-20",0.2877,0.3038,0.2713,0.2853,0.0053,1.89,189774.520905,594,{"date":487,"open":28,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",0.309799,0.27511,0.28,-0.018,-6.04,177233.857,680,0.2917,{"date":497,"open":498,"high":499,"low":267,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.3146,0.3213,0.29805,-0.0195,-6.14,286367,407,0.3054,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",0.3363,0.3452,0.3101,0.3175,-0.02,-5.93,244408.495,426,0.3304,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.3935,0.313,0.3375,-0.0537,-13.73,319719.3236,1297,0.3524,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.3534,0.4017,0.3338,0.3912,0.0553,16.46,782550.5,1731,0.3698,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",0.3293,0.366,0.3223,0.3359,-0.0022,-0.65,168218,410,0.3436,{"date":550,"open":551,"high":552,"low":307,"close":317,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",0.3471,0.36,-0.0034,-1,328265.95451,906,0.3441,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",0.339,0.345,0.3137,0.3415,0.0087,2.61,281976.137135,1306,0.3287,{"date":570,"open":571,"high":152,"low":467,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":508},"2026-08-07",0.3405,0.3328,-0.0017,-0.51,371562,1062,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":329},"2026-08-06",0.312,0.355,0.2988,0.3345,0.0155,4.86,1234147,2021,{"date":588,"open":442,"high":589,"low":442,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":540},"2026-08-05",0.362,0.319,-0.014,-4.2,1116408.2093,4812,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",0.289,0.347,0.2588,0.333,0.0312,10.34,9062737.888,23406,0.3121,{"date":607,"open":267,"high":431,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":568},"2026-08-03",0.25195,0.3018,-0.0082,-2.65,8122415.55,15949,{"date":615,"open":616,"high":296,"low":617,"close":296,"change":601,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",0.2818,0.2652,11.19,254973.2093,836,0.2863,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",0.2711,0.2861,0.2631,0.2788,0.0172,6.57,72671.2093,161,0.2702,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",0.259,0.27805,0.2616,-0.0043,-1.62,118687,153,0.2656,{"date":644,"open":645,"high":267,"low":646,"close":647,"change":648,"percent_change":336,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.2607,0.2511,0.2659,0.0009,243664,484,0.267,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",0.2738,0.2556,0.265,0.005,1.92,80967.16381,404,0.2653,{"date":663,"open":664,"high":665,"low":234,"close":234,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",0.2751,0.2891,-0.0149,-5.42,173147.2093,632,0.2683,{"date":672,"open":267,"high":303,"low":480,"close":673,"change":112,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",0.2749,-3.51,220286.2093,735,0.2819,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",0.3099,0.31265,0.2803,0.2849,-0.0214,-6.99,60278.4153,332,0.2964,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",0.29555,0.3112,0.3063,0.0137,4.68,75142.5224,492,0.3036,{"date":700,"open":451,"high":451,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",0.2876,0.2926,-0.0374,-11.33,105409.2093,339,0.3039,{"date":709,"open":710,"high":710,"low":296,"close":711,"change":112,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-17",0.34999999,0.33000001,-2.94,64900,{"date":715,"open":710,"high":710,"low":711,"close":336,"change":112,"percent_change":716,"volume":717,"transactions":9,"vwap":336},"2026-07-16",-2.86,61400,{"date":719,"open":720,"high":720,"low":336,"close":710,"change":112,"percent_change":721,"volume":722,"transactions":9,"vwap":710},"2026-07-15",0.36000001,-2.78,224700,{"date":724,"open":336,"high":725,"low":711,"close":720,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":720},"2026-07-14",0.38999999,0.03,9.09,498000,{"date":730,"open":336,"high":710,"low":296,"close":711,"change":112,"percent_change":712,"volume":731,"transactions":9,"vwap":711},"2026-07-13",249600,{"date":733,"open":711,"high":720,"low":711,"close":336,"change":734,"percent_change":734,"volume":735,"transactions":9,"vwap":336},"2026-07-10",0,700700,{"date":737,"open":738,"high":739,"low":711,"close":336,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":336},"2026-07-09",0.40000001,0.41,-0.09,-20.93,1248400,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",0.41999999,0.44999999,0.43000001,0.01,2.38,66100,{"date":752,"open":753,"high":753,"low":745,"close":745,"change":112,"percent_change":21,"volume":754,"transactions":9,"vwap":745},"2026-07-07",0.47999999,60800,{"date":756,"open":738,"high":401,"low":738,"close":747,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-07-06",0.04,10.26,394100,{"date":761,"open":725,"high":738,"low":147,"close":725,"change":734,"percent_change":734,"volume":762,"transactions":9,"vwap":725},"2026-07-02",60100,{"date":764,"open":725,"high":738,"low":725,"close":725,"change":734,"percent_change":734,"volume":765,"transactions":9,"vwap":725},"2026-07-01",100300,{"date":767,"open":747,"high":746,"low":725,"close":725,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":725},"2026-06-30",-0.04,-9.3,129300,{"date":772,"open":753,"high":753,"low":747,"close":747,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":747},"2026-06-29",-0.03,-6.52,55000,{"date":777,"open":745,"high":778,"low":745,"close":779,"change":726,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",0.49000001,0.46000001,6.98,116900,{"date":783,"open":747,"high":746,"low":739,"close":747,"change":734,"percent_change":734,"volume":784,"transactions":9,"vwap":747},"2026-06-25",149100,{"date":786,"open":746,"high":787,"low":747,"close":747,"change":512,"percent_change":788,"volume":789,"transactions":9,"vwap":747},"2026-06-24",0.47,-4.44,76600,{"date":791,"open":779,"high":778,"low":747,"close":746,"change":512,"percent_change":792,"volume":793,"transactions":9,"vwap":746},"2026-06-23",-4.26,190100,{"date":795,"open":796,"high":797,"low":779,"close":787,"change":768,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-22",0.51999998,0.52999997,-7.84,147800,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":773,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",0.54000002,0.55000001,0.50999999,-5.56,134800,{"date":808,"open":802,"high":311,"low":797,"close":802,"change":734,"percent_change":734,"volume":809,"transactions":9,"vwap":802},"2026-06-17",64400,{"date":811,"open":804,"high":803,"low":804,"close":802,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-16",0.02,3.85,127100,{"date":816,"open":401,"high":797,"low":779,"close":796,"change":812,"percent_change":817,"volume":818,"transactions":9,"vwap":796},"2026-06-15",4,229000,{"date":820,"open":778,"high":802,"low":778,"close":401,"change":734,"percent_change":734,"volume":821,"transactions":9,"vwap":401},"2026-06-12",175000,{"date":823,"open":796,"high":797,"low":779,"close":401,"change":768,"percent_change":824,"volume":825,"transactions":9,"vwap":401},"2026-06-11",-7.41,301600,{"date":827,"open":797,"high":828,"low":804,"close":802,"change":748,"percent_change":483,"volume":829,"transactions":9,"vwap":802},"2026-06-10",0.61000001,479800,{"date":831,"open":803,"high":311,"low":401,"close":797,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":797},"2026-06-09",-0.05,-8.62,232400,{"date":836,"open":311,"high":828,"low":803,"close":837,"change":812,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-08",0.57999998,3.57,444500,{"date":841,"open":842,"high":843,"low":803,"close":311,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":311},"2026-06-05",0.62,0.63999999,-0.06,-9.68,181800,{"date":848,"open":849,"high":849,"low":842,"close":842,"change":512,"percent_change":850,"volume":851,"transactions":9,"vwap":842},"2026-06-04",0.64999998,-3.13,142900,{"date":853,"open":854,"high":855,"low":843,"close":843,"change":773,"percent_change":856,"volume":857,"transactions":9,"vwap":843},"2026-06-03",0.68000001,0.69,-4.48,171400,{"date":859,"open":860,"high":861,"low":828,"close":862,"change":757,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",0.63,0.73000002,0.67000002,6.35,613700,{"date":866,"open":860,"high":843,"low":828,"close":860,"change":512,"percent_change":867,"volume":868,"transactions":9,"vwap":860},"2026-06-01",-3.08,93900,{"date":870,"open":842,"high":871,"low":872,"close":849,"change":748,"percent_change":873,"volume":874,"transactions":9,"vwap":849},"2026-05-29",0.70999998,0.60000002,1.56,849400,{"date":876,"open":837,"high":843,"low":837,"close":843,"change":757,"percent_change":877,"volume":878,"transactions":9,"vwap":843},"2026-05-28",6.67,125600,{"date":880,"open":872,"high":872,"low":311,"close":872,"change":512,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-05-27",-3.23,78900,{"date":884,"open":885,"high":842,"low":803,"close":842,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":842},"2026-05-26",0.56999999,0.05,8.77,167000,{"date":890,"open":837,"high":891,"low":311,"close":885,"change":773,"percent_change":892,"volume":893,"transactions":9,"vwap":885},"2026-05-22",0.58999997,-5,111700,{"date":895,"open":872,"high":872,"low":802,"close":872,"change":112,"percent_change":896,"volume":897,"transactions":9,"vwap":872},"2026-05-21",-1.64,157400,{"date":899,"open":891,"high":828,"low":885,"close":828,"change":748,"percent_change":900,"volume":901,"transactions":9,"vwap":828},"2026-05-20",1.67,62900,{"date":903,"open":891,"high":828,"low":885,"close":872,"change":112,"percent_change":896,"volume":789,"transactions":9,"vwap":872},"2026-05-19",{"date":905,"open":311,"high":842,"low":311,"close":828,"change":748,"percent_change":900,"volume":906,"transactions":9,"vwap":828},"2026-05-18",281900,{"date":908,"open":837,"high":872,"low":311,"close":872,"change":734,"percent_change":734,"volume":909,"transactions":9,"vwap":872},"2026-05-15",215100,{"date":911,"open":797,"high":872,"low":796,"close":872,"change":107,"percent_change":912,"volume":913,"transactions":9,"vwap":872},"2026-05-14",11.11,337200,{"date":915,"open":802,"high":802,"low":401,"close":802,"change":512,"percent_change":916,"volume":917,"transactions":9,"vwap":802},"2026-05-13",-3.57,240000,{"date":919,"open":804,"high":311,"low":401,"close":311,"change":726,"percent_change":920,"volume":921,"transactions":9,"vwap":311},"2026-05-12",5.66,363900,{"date":923,"open":797,"high":803,"low":401,"close":797,"change":773,"percent_change":924,"volume":925,"transactions":9,"vwap":797},"2026-05-11",-5.36,480100,{"date":927,"open":837,"high":828,"low":802,"close":311,"change":112,"percent_change":928,"volume":929,"transactions":9,"vwap":311},"2026-05-08",-1.75,1004100,{"date":931,"open":803,"high":885,"low":804,"close":885,"change":748,"percent_change":932,"volume":933,"transactions":9,"vwap":885},"2026-05-07",1.79,279300,{"date":935,"open":803,"high":885,"low":401,"close":311,"change":112,"percent_change":928,"volume":936,"transactions":9,"vwap":311},"2026-05-06",1358900,{"date":938,"open":435,"high":939,"low":885,"close":885,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":885},"2026-05-05",0.79000002,-0.28,-32.94,22027300,{"date":944,"open":945,"high":102,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-04",0.92000002,0.80000001,0.85000002,-0.07,-7.61,135700,{"date":952,"open":46,"high":102,"low":953,"close":945,"change":844,"percent_change":954,"volume":955,"transactions":9,"vwap":945},"2026-05-01",0.87,-6.12,29400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":112,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-30",0.97000003,1.04,0.94999999,0.98000002,-1.01,92600,{"date":965,"open":961,"high":102,"low":953,"close":966,"change":112,"percent_change":554,"volume":967,"transactions":9,"vwap":966},"2026-04-29",0.99000001,250000,{"date":969,"open":966,"high":970,"low":958,"close":46,"change":726,"percent_change":81,"volume":971,"transactions":9,"vwap":46},"2026-04-28",1.09,403800,{"date":973,"open":974,"high":975,"low":976,"close":958,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":958},"2026-04-27",1.17,1.18,0.91000003,-0.16,-14.16,311000,{"date":981,"open":982,"high":982,"low":983,"close":117,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":117},"2026-04-24",1.26,1.1,-0.13,-10.32,124600,{"date":988,"open":989,"high":982,"low":464,"close":982,"change":726,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-04-23",1.25,2.44,185600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":844,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-22",1.3,1.32,1.22,1.23,-4.65,141800,{"date":1001,"open":989,"high":196,"low":989,"close":1002,"change":812,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-21",1.29,1.57,38600,{"date":1006,"open":1002,"high":82,"low":975,"close":1007,"change":768,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-20",1.27,-3.05,142600,{"date":1011,"open":1012,"high":1013,"low":1007,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-17",1.37,1.39,1.31,-0.08,-5.76,191800,{"date":1019,"open":1007,"high":1020,"low":996,"close":1013,"change":455,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-04-16",1.65,10.32,799200,{"date":1024,"open":464,"high":1007,"low":1025,"close":982,"change":726,"percent_change":990,"volume":1026,"transactions":9,"vwap":982},"2026-04-15",1.2,116300,{"date":1028,"open":1029,"high":1030,"low":975,"close":997,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":997},"2026-04-14",1.41,1.44,-0.15,-10.87,210100,{"date":1035,"open":1036,"high":1036,"low":989,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-13",1.4,1.38,0.08,6.15,258200,{"date":1042,"open":1036,"high":1043,"low":1025,"close":994,"change":1031,"percent_change":1044,"volume":1045,"transactions":9,"vwap":994},"2026-04-10",1.43,-10.34,328100,{"date":1047,"open":1048,"high":1048,"low":1037,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-09",1.6,1.45,-0.18,-11.04,233500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":984,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-08",1.83,1.87,1.61,1.63,-7.39,138900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1038,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-07",1.7,1.82,1.51,1.76,4.76,197400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":734,"percent_change":734,"volume":1075,"transactions":9,"vwap":1074},"2026-04-06",1.73,1.8,1.52,1.68,247900,{"date":1077,"open":1078,"high":483,"low":1057,"close":1074,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1074},"2026-04-02",1.88,-0.33,-16.42,329100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-01",1.75,2.22,2.01,0.16,8.65,897800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-31",2.25,1.72,1.85,-0.54,-22.59,690200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-30",2.99,2.26,2.39,-1.3,-35.23,690700,{"date":178,"open":25,"high":25,"low":88,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},3.69,-2.51,-40.48,443800]