[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENTX":3,"homepage-market-summary":30,"stock-historical-ENTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Entera Bio Ltd. Ordinary Shares","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Entera Bio Ltd is a clinical-stage biopharmaceutical company engaged in the development of orally delivered macromolecule therapeutics, including peptides and therapeutic proteins. The company focuses on underserved, chronic medical conditions where oral administration of a mini tablet peptide or peptide replacement therapy has the potential to perform. Its product candidates are: EB613, which is being developed as an oral, osteoanabolic (bone-building) tablet treatment for osteoporosis; EB612, being developed as an oral PTH(1-34) tablet peptide replacement therapy for patients with hypoparathyroidism; EB618, an Oral GLP-1 being developed to tackle obesity; and Oral GLP-2, a peptide tablet alternative for patients suffering from short bowel syndrome. The company operates in Israel.","22","Jerusalem",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},2.86,2.89,2.9,2.82,-0.03,-1.04,100693.171141,979,2.8662,4.2,0.91000003,808461.141177612,59.3,2077,{"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":14,"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":14},"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":16,"start_date":179,"end_date":5},583073,212821485.294403,45.92,"2025-04-22",[181,182,191,202,212,221,228,237,245,256,264,272,282,290,299,306,316,324,333,341,348,356,363,369,377,384,394,405,414,422,431,439,448,455,460,467,474,481,489,496,502,509,516,524,530,536,544,553,562,570,580,589,598,607,615,620,626,635,642,651,659,665,670,674,678,682,688,695,700,707,714,720,726,734,741,746,750,756,761,765,769,773,777,781,785,790,795,801,807,811,815,820,825,829,832,838,843,848,852,857,862,867,871,876,882,887,892,898,903,907,911,914,919,922,925,930,935,939,942,946,951,955,960,964,968,974,979,983,986,991,996,1001,1005,1011,1016,1021,1025,1028,1034,1037,1041,1046,1052,1058,1062,1066,1069,1073,1077,1082,1086,1091,1096,1099,1104,1109,1114,1117,1123,1127,1131,1137,1141,1145,1150,1154,1158,1163,1167,1170,1175,1180,1184,1189,1194,1197,1200,1204,1209,1213,1217,1221,1226,1231,1237,1242,1245,1249,1252,1258,1263,1269,1272,1277,1282,1286,1293,1298,1305,1311,1317,1322,1329,1335,1339,1344,1349,1353,1358,1364,1371,1378,1382,1389,1395,1402,1409,1412,1417,1422,1426,1431,1436,1440,1443,1447,1452,1455,1460,1463,1467,1471,1475,1481,1487,1492,1496,1501,1505,1511,1516,1520,1523,1527,1531,1535,1540,1546,1551,1555,1560,1564,1568,1574,1578,1582,1588,1593,1597,1600,1604,1607,1611,1615,1620,1623,1627,1631,1635,1641,1646,1651,1654,1658,1662,1667,1671,1676,1679,1682,1687,1690,1695,1698,1702,1704,1707,1710,1715,1718,1721,1728,1732,1737,1741,1744,1747,1750,1753,1757,1761,1764,1769,1772,1779,1783,1786,1790,1794,1799,1804,1808,1813,1817,1821,1826,1830,1834,1838,1841,1844,1847,1849,1854,1858,1862,1866,1869,1875,1879,1884,1889,1893,1897,1901,1906,1913,1918,1923,1927,1933,1937,1939,1943,1948,1951,1955,1960,1966,1969,1972,1977,1982,1985,1989,1994,1998,2003,2007,2011,2013,2017,2021,2026,2032],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":17,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3,2.81,-0.02,-0.69,640880.460862,5914,2.8874,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.67,2.975,2.57,2.91,0.22,8.18,520976.379,4073,2.7527,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.7,2.72,2.66,2.69,0,160845.753979,1963,2.6832,{"date":213,"open":214,"high":17,"low":215,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.8,2.645,-0.055,-2,340910.722206,4190,2.7018,{"date":222,"open":196,"high":196,"low":204,"close":223,"change":216,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.745,-1.96,776301.080465,2849,2.739,{"date":229,"open":230,"high":231,"low":232,"close":214,"change":112,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.78,2.88,2.71,-0.36,234000.7046,2729,2.8015,{"date":238,"open":239,"high":239,"low":204,"close":185,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.01,-0.17,-5.7,858157.82481,6518,2.7811,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",3.02,3.03,2.945,2.98,0.02,0.68,613718.109,4833,2.9838,{"date":257,"open":258,"high":259,"low":16,"close":260,"change":208,"percent_change":208,"volume":261,"transactions":262,"vwap":263},"2026-09-21",2.93,2.97,2.96,294685.142732,2431,2.9323,{"date":265,"open":266,"high":266,"low":231,"close":260,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",3.14,-0.07,-2.31,288975.587,3308,2.9529,{"date":273,"open":274,"high":275,"low":276,"close":248,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.95,3.05,2.94,0.07,2.36,310173.473,2898,3.0063,{"date":283,"open":16,"high":275,"low":284,"close":260,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.785,0.1,3.5,777611.284546,6650,2.9851,{"date":291,"open":292,"high":16,"low":293,"close":16,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.77,2.68,0.04,1.42,391290.962951,5612,2.7706,{"date":300,"open":185,"high":18,"low":301,"close":19,"change":186,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.76,-0.7,98999.240337,1580,2.8214,{"date":307,"open":308,"high":276,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",2.85,2.825,2.84,0.05,1.79,187608.473,1640,2.8749,{"date":317,"open":19,"high":308,"low":205,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",2.79,-0.05,-1.76,437618.458416,3698,2.7841,{"date":325,"open":326,"high":327,"low":328,"close":310,"change":240,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.99,3.04,2.83,-5.65,622167.779723,5310,2.9677,{"date":334,"open":274,"high":335,"low":19,"close":239,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",3.07,0.01,0.33,824636.813198,6820,2.9555,{"date":342,"open":274,"high":343,"low":231,"close":184,"change":311,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",3.15,1.69,606922.007701,4822,3.0364,{"date":349,"open":326,"high":350,"low":18,"close":274,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",3.025,0.03,1.03,154038.4165,1875,2.9296,{"date":357,"open":18,"high":184,"low":310,"close":358,"change":251,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",2.92,0.69,143486.024546,3247,2.9082,{"date":364,"open":276,"high":81,"low":214,"close":18,"change":319,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",-1.69,256322.048722,3816,2.8735,{"date":370,"open":248,"high":81,"low":371,"close":274,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",2.915,-0.08,-2.64,214454.5555,3466,2.9658,{"date":378,"open":379,"high":343,"low":184,"close":248,"change":319,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",3.12,-1.62,138183.828389,1546,3.0439,{"date":385,"open":386,"high":387,"low":248,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",3.2,3.41,3.08,-0.11,-3.45,240676.121423,1898,3.1252,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",3.46,3.47,3.1,3.19,-0.28,-8.07,523310.16753,5397,3.2226,{"date":406,"open":407,"high":408,"low":409,"close":397,"change":311,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",3.42,3.5595,3.4052,1.46,429970.171092,2993,3.4666,{"date":415,"open":416,"high":397,"low":386,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",3.28,0.19,5.88,258132.157705,2394,3.3582,{"date":423,"open":424,"high":425,"low":266,"close":426,"change":336,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",3.22,3.34,3.23,0.31,441300.39525,3693,3.2325,{"date":432,"open":239,"high":433,"low":184,"close":424,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",3.33,0.11,3.54,456826.366523,3702,3.211,{"date":440,"open":258,"high":441,"low":442,"close":443,"change":197,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",3.2099,2.879682,3.11,7.61,692063.144579,4409,3.0398,{"date":449,"open":17,"high":450,"low":185,"close":17,"change":112,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.969,-0.34,260489.367246,3101,2.8796,{"date":456,"open":328,"high":259,"low":19,"close":18,"change":336,"percent_change":152,"volume":457,"transactions":458,"vwap":459},"2026-08-17",304700.82915,2895,2.9018,{"date":461,"open":308,"high":358,"low":462,"close":17,"change":251,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",2.75,0.7,278073.5515,2307,2.8482,{"date":468,"open":230,"high":358,"low":301,"close":469,"change":277,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",2.87,2.5,245665.917023,3144,2.8548,{"date":475,"open":248,"high":248,"low":462,"close":214,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",-0.2,-6.67,409488.787444,4911,2.8388,{"date":482,"open":250,"high":483,"low":484,"close":184,"change":485,"percent_change":486,"volume":487,"transactions":189,"vwap":488},"2026-08-11",3.0592,2.754,-0.04,-1.32,487909.455551,2.953,{"date":490,"open":328,"high":398,"low":206,"close":327,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",0.17,5.92,725622.878817,6040,2.9485,{"date":497,"open":214,"high":259,"low":214,"close":469,"change":311,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",1.77,243738.937506,2544,2.854,{"date":503,"open":318,"high":326,"low":504,"close":19,"change":336,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",2.725,0.36,387381.208266,4155,2.8319,{"date":510,"open":310,"high":310,"low":204,"close":185,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",-0.06,-2.09,307644.540026,3388,2.7725,{"date":517,"open":258,"high":326,"low":518,"close":469,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",2.74,-0.09,-3.04,838431.171828,5253,2.8586,{"date":525,"open":196,"high":275,"low":301,"close":260,"change":20,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",-1,1100877.682287,10370,2.936,{"date":531,"open":274,"high":386,"low":358,"close":326,"change":294,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",1.36,1042251.130155,6866,3.0725,{"date":537,"open":538,"high":538,"low":539,"close":274,"change":319,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",3.06,2.6607,-1.67,1386558.385853,6304,2.8031,{"date":545,"open":546,"high":547,"low":274,"close":184,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",3.26,3.3686,-0.26,-7.98,1572898.962994,8835,3.1701,{"date":554,"open":555,"high":556,"low":247,"close":546,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",3.9,3.963,-0.66,-16.84,5281679.900662,27348,3.4783,{"date":563,"open":260,"high":25,"low":292,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",3.92,1.87,91.22,82268278.739632,526142,3.5488,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":372,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",2.13,2.1698,2,2.05,-3.76,163295.396551,1026,2.0838,{"date":581,"open":582,"high":583,"low":584,"close":572,"change":285,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",2.0123,2.18,1.9908,4.93,287061.928579,1919,2.0905,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":277,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-22",1.96,2.083096,2.03,3.57,169175.274681,655,2.0304,{"date":599,"open":600,"high":601,"low":602,"close":591,"change":20,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",1.99,2.02,1.9101,-1.51,85170.258868,618,1.987,{"date":608,"open":609,"high":601,"low":610,"close":600,"change":336,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",1.97,1.85,0.51,234654.163358,1766,1.9626,{"date":616,"open":617,"high":575,"low":591,"close":618,"change":186,"percent_change":526,"volume":619,"transactions":9,"vwap":618},"2026-07-17",1.965,1.98,247100,{"date":621,"open":622,"high":623,"low":622,"close":574,"change":197,"percent_change":624,"volume":625,"transactions":9,"vwap":574},"2026-07-16",1.75,2.09,12.36,577500,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-15",1.62,1.81,1.57,1.78,0.16,9.88,300700,{"date":636,"open":637,"high":638,"low":639,"close":628,"change":186,"percent_change":640,"volume":641,"transactions":9,"vwap":628},"2026-07-14",1.63,1.66,1.59,-1.22,151600,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-13",1.65,1.665,1.6,1.64,-0.015,-0.91,81800,{"date":652,"open":344,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",1.71,1.61,1.655,-0.045,-2.65,73600,{"date":660,"open":653,"high":661,"low":628,"close":662,"change":336,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-09",1.72,1.7,0.59,104900,{"date":666,"open":637,"high":667,"low":668,"close":344,"change":351,"percent_change":629,"volume":669,"transactions":9,"vwap":344},"2026-07-08",1.73,1.585,243300,{"date":671,"open":661,"high":661,"low":654,"close":638,"change":319,"percent_change":672,"volume":673,"transactions":9,"vwap":638},"2026-07-07",-2.92,226100,{"date":675,"open":344,"high":676,"low":637,"close":653,"change":311,"percent_change":239,"volume":677,"transactions":9,"vwap":653},"2026-07-06",1.86,573100,{"date":679,"open":662,"high":622,"low":646,"close":638,"change":20,"percent_change":680,"volume":681,"transactions":9,"vwap":638},"2026-07-02",-1.78,126600,{"date":683,"open":684,"high":685,"low":344,"close":344,"change":372,"percent_change":686,"volume":687,"transactions":9,"vwap":344},"2026-07-01",1.74,1.9,-4.52,404900,{"date":689,"open":638,"high":690,"low":691,"close":498,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":498},"2026-06-30",1.8,1.58,0.12,7.27,333600,{"date":696,"open":639,"high":638,"low":697,"close":644,"change":251,"percent_change":698,"volume":699,"transactions":9,"vwap":644},"2026-06-29",1.51,1.23,474000,{"date":701,"open":702,"high":344,"low":703,"close":637,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":637},"2026-06-26",1.39,1.38,0.18,12.41,417600,{"date":708,"open":709,"high":630,"low":710,"close":711,"change":519,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-25",1.56,1.44,1.45,-5.84,292400,{"date":715,"open":691,"high":716,"low":711,"close":717,"change":112,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-24",1.67,1.54,-0.65,613200,{"date":721,"open":532,"high":646,"low":722,"close":723,"change":277,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-23",1.282,1.55,4.73,1834200,{"date":727,"open":728,"high":230,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-22",1.24,1.22,1.48,0.27,22.31,52309200,{"date":735,"open":736,"high":729,"low":737,"close":738,"change":336,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-18",1.2,1.169,1.21,0.83,51000,{"date":742,"open":743,"high":698,"low":744,"close":736,"change":251,"percent_change":344,"volume":745,"transactions":9,"vwap":736},"2026-06-17",1.18,1.16,29400,{"date":747,"open":738,"high":738,"low":744,"close":743,"change":20,"percent_change":748,"volume":749,"transactions":9,"vwap":743},"2026-06-16",-2.48,88000,{"date":751,"open":752,"high":752,"low":753,"close":738,"change":186,"percent_change":754,"volume":755,"transactions":9,"vwap":738},"2026-06-15",1.25,1.17,-1.63,86100,{"date":757,"open":758,"high":698,"low":758,"close":698,"change":277,"percent_change":759,"volume":760,"transactions":9,"vwap":698},"2026-06-12",1.15,6.03,45800,{"date":762,"open":744,"high":736,"low":758,"close":744,"change":112,"percent_change":763,"volume":764,"transactions":9,"vwap":744},"2026-06-11",-0.85,25600,{"date":766,"open":60,"high":729,"low":753,"close":753,"change":319,"percent_change":767,"volume":768,"transactions":9,"vwap":753},"2026-06-10",-4.1,16600,{"date":770,"open":771,"high":698,"low":743,"close":729,"change":251,"percent_change":716,"volume":772,"transactions":9,"vwap":729},"2026-06-09",1.205,24800,{"date":774,"open":753,"high":775,"low":753,"close":736,"change":251,"percent_change":344,"volume":776,"transactions":9,"vwap":736},"2026-06-08",1.231,26600,{"date":778,"open":60,"high":729,"low":744,"close":743,"change":485,"percent_change":779,"volume":780,"transactions":9,"vwap":743},"2026-06-05",-3.28,60300,{"date":782,"open":736,"high":783,"low":736,"close":729,"change":208,"percent_change":208,"volume":784,"transactions":9,"vwap":729},"2026-06-04",1.238,53300,{"date":786,"open":729,"high":728,"low":787,"close":729,"change":20,"percent_change":788,"volume":789,"transactions":9,"vwap":729},"2026-06-03",1.195,-2.4,44200,{"date":791,"open":752,"high":792,"low":743,"close":752,"change":186,"percent_change":793,"volume":794,"transactions":9,"vwap":752},"2026-06-02",1.26,-1.57,132000,{"date":796,"open":82,"high":797,"low":728,"close":798,"change":372,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-01",1.37,1.27,-5.93,104700,{"date":802,"open":729,"high":797,"low":738,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-29",1.35,0.13,10.66,166800,{"date":808,"open":736,"high":698,"low":736,"close":729,"change":351,"percent_change":809,"volume":810,"transactions":9,"vwap":729},"2026-05-28",2.52,75500,{"date":812,"open":738,"high":738,"low":743,"close":60,"change":186,"percent_change":813,"volume":814,"transactions":9,"vwap":60},"2026-05-27",-1.65,189700,{"date":816,"open":728,"high":817,"low":738,"close":738,"change":20,"percent_change":818,"volume":819,"transactions":9,"vwap":738},"2026-05-26",1.255,-2.42,29600,{"date":821,"open":822,"high":822,"low":738,"close":728,"change":20,"percent_change":823,"volume":824,"transactions":9,"vwap":728},"2026-05-22",1.28,-2.36,26000,{"date":826,"open":729,"high":798,"low":738,"close":798,"change":351,"percent_change":827,"volume":828,"transactions":9,"vwap":798},"2026-05-21",2.42,38000,{"date":830,"open":798,"high":798,"low":729,"close":728,"change":20,"percent_change":823,"volume":831,"transactions":9,"vwap":728},"2026-05-20",23500,{"date":833,"open":698,"high":834,"low":835,"close":798,"change":294,"percent_change":836,"volume":837,"transactions":9,"vwap":798},"2026-05-19",1.285,1.215,3.25,30000,{"date":839,"open":728,"high":840,"low":736,"close":698,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":698},"2026-05-18",1.3,-2.38,105000,{"date":844,"open":840,"high":845,"low":698,"close":792,"change":511,"percent_change":846,"volume":847,"transactions":9,"vwap":792},"2026-05-15",1.32,-4.55,84700,{"date":849,"open":822,"high":532,"low":792,"close":845,"change":351,"percent_change":850,"volume":851,"transactions":9,"vwap":845},"2026-05-14",2.33,100400,{"date":853,"open":822,"high":854,"low":855,"close":854,"change":294,"percent_change":386,"volume":856,"transactions":9,"vwap":854},"2026-05-13",1.29,1.245,64800,{"date":858,"open":743,"high":822,"low":744,"close":752,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":752},"2026-05-12",0.08,6.84,108900,{"date":863,"open":752,"high":822,"low":753,"close":753,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":753},"2026-05-11",-0.13,-10,128300,{"date":868,"open":803,"high":803,"low":752,"close":840,"change":267,"percent_change":869,"volume":870,"transactions":9,"vwap":840},"2026-05-08",-5.11,158600,{"date":872,"open":752,"high":797,"low":873,"close":797,"change":692,"percent_change":874,"volume":875,"transactions":9,"vwap":797},"2026-05-07",1.214,9.6,194900,{"date":877,"open":753,"high":752,"low":878,"close":752,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":752},"2026-05-06",1.12,0.09,7.76,102400,{"date":883,"open":744,"high":744,"low":884,"close":744,"change":311,"percent_change":885,"volume":886,"transactions":9,"vwap":744},"2026-05-05",1.09,4.5,132900,{"date":888,"open":117,"high":744,"low":884,"close":889,"change":336,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-04",1.11,0.91,125100,{"date":893,"open":758,"high":738,"low":894,"close":895,"change":519,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-01",1.07,1.1,-7.56,281800,{"date":899,"open":744,"high":736,"low":900,"close":60,"change":277,"percent_change":901,"volume":902,"transactions":9,"vwap":60},"2026-04-30",1.14,6.25,55700,{"date":904,"open":878,"high":736,"low":889,"close":878,"change":112,"percent_change":905,"volume":906,"transactions":9,"vwap":878},"2026-04-29",-0.88,83400,{"date":908,"open":753,"high":753,"low":889,"close":117,"change":186,"percent_change":909,"volume":910,"transactions":9,"vwap":117},"2026-04-28",-1.74,132800,{"date":912,"open":758,"high":738,"low":878,"close":758,"change":351,"percent_change":293,"volume":913,"transactions":9,"vwap":758},"2026-04-27",129200,{"date":915,"open":744,"high":916,"low":889,"close":878,"change":319,"percent_change":917,"volume":918,"transactions":9,"vwap":878},"2026-04-24",1.204,-4.27,73100,{"date":920,"open":729,"high":728,"low":758,"close":753,"change":319,"percent_change":767,"volume":921,"transactions":9,"vwap":753},"2026-04-23",110700,{"date":923,"open":698,"high":792,"low":60,"close":729,"change":351,"percent_change":809,"volume":924,"transactions":9,"vwap":729},"2026-04-22",102500,{"date":926,"open":803,"high":803,"low":758,"close":60,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":60},"2026-04-21",-0.15,-11.19,263500,{"date":931,"open":932,"high":532,"low":729,"close":82,"change":107,"percent_change":933,"volume":934,"transactions":9,"vwap":82},"2026-04-20",1.33,4.69,235100,{"date":936,"open":698,"high":845,"low":900,"close":822,"change":859,"percent_change":937,"volume":938,"transactions":9,"vwap":822},"2026-04-17",6.67,1953700,{"date":940,"open":738,"high":729,"low":117,"close":736,"change":251,"percent_change":344,"volume":941,"transactions":9,"vwap":736},"2026-04-16",108400,{"date":943,"open":744,"high":736,"low":878,"close":743,"change":311,"percent_change":944,"volume":945,"transactions":9,"vwap":743},"2026-04-15",4.42,67600,{"date":947,"open":948,"high":758,"low":889,"close":117,"change":336,"percent_change":949,"volume":950,"transactions":9,"vwap":117},"2026-04-14",1.132,0.89,34100,{"date":952,"open":758,"high":752,"low":895,"close":878,"change":20,"percent_change":953,"volume":954,"transactions":9,"vwap":878},"2026-04-13",-2.61,62900,{"date":956,"open":957,"high":958,"low":884,"close":758,"change":208,"percent_change":208,"volume":959,"transactions":9,"vwap":758},"2026-04-10",1.154,1.185,28100,{"date":961,"open":60,"high":736,"low":878,"close":758,"change":186,"percent_change":962,"volume":963,"transactions":9,"vwap":758},"2026-04-09",-1.71,48400,{"date":965,"open":966,"high":792,"low":900,"close":753,"change":208,"percent_change":208,"volume":967,"transactions":9,"vwap":753},"2026-04-08",1.251,45400,{"date":969,"open":743,"high":970,"low":971,"close":753,"change":186,"percent_change":972,"volume":973,"transactions":9,"vwap":753},"2026-04-07",1.235,1.08,-1.68,65700,{"date":975,"open":792,"high":976,"low":753,"close":60,"change":267,"percent_change":977,"volume":978,"transactions":9,"vwap":60},"2026-04-06",1.295,-5.56,279100,{"date":980,"open":60,"high":702,"low":753,"close":792,"change":692,"percent_change":981,"volume":982,"transactions":9,"vwap":792},"2026-04-02",10.53,742500,{"date":984,"open":884,"high":736,"low":884,"close":900,"change":351,"percent_change":204,"volume":985,"transactions":9,"vwap":900},"2026-04-01",67500,{"date":987,"open":89,"high":117,"low":988,"close":889,"change":434,"percent_change":989,"volume":990,"transactions":9,"vwap":889},"2026-03-31",0.98000002,11,76600,{"date":992,"open":89,"high":993,"low":26,"close":46,"change":864,"percent_change":994,"volume":995,"transactions":9,"vwap":46},"2026-03-30",1.105,-11.5,302900,{"date":997,"open":998,"high":60,"low":352,"close":117,"change":285,"percent_change":999,"volume":1000,"transactions":9,"vwap":117},"2026-03-27",1.06,9.71,130800,{"date":1002,"open":900,"high":728,"low":89,"close":352,"change":927,"percent_change":1003,"volume":1004,"transactions":9,"vwap":352},"2026-03-26",-12.71,260300,{"date":1006,"open":884,"high":752,"low":1007,"close":743,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":743},"2026-03-25",1.04,0.15,14.56,285100,{"date":1012,"open":1013,"high":895,"low":352,"close":352,"change":511,"percent_change":1014,"volume":1015,"transactions":9,"vwap":352},"2026-03-24",1.05,-5.5,99600,{"date":1017,"open":884,"high":1018,"low":988,"close":884,"change":186,"percent_change":1019,"volume":1020,"transactions":9,"vwap":884},"2026-03-23",1.176,-1.8,706000,{"date":1022,"open":752,"high":752,"low":971,"close":889,"change":372,"percent_change":1023,"volume":1024,"transactions":9,"vwap":889},"2026-03-20",-6.72,152200,{"date":1026,"open":845,"high":845,"low":878,"close":60,"change":927,"percent_change":928,"volume":1027,"transactions":9,"vwap":60},"2026-03-19",288000,{"date":1029,"open":1030,"high":1031,"low":840,"close":82,"change":485,"percent_change":1032,"volume":1033,"transactions":9,"vwap":82},"2026-03-18",1.385,1.43,-2.9,101300,{"date":1035,"open":803,"high":730,"low":803,"close":703,"change":351,"percent_change":1036,"volume":745,"transactions":9,"vwap":703},"2026-03-17",2.22,{"date":1038,"open":854,"high":702,"low":798,"close":803,"change":859,"percent_change":1039,"volume":1040,"transactions":9,"vwap":803},"2026-03-16",6.3,53400,{"date":1042,"open":803,"high":1043,"low":792,"close":798,"change":319,"percent_change":1044,"volume":1045,"transactions":9,"vwap":798},"2026-03-13",1.369,-3.79,51400,{"date":1047,"open":803,"high":1048,"low":1049,"close":845,"change":267,"percent_change":1050,"volume":1051,"transactions":9,"vwap":845},"2026-03-12",1.496,1.315,-5.04,82500,{"date":1053,"open":1054,"high":630,"low":845,"close":702,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":702},"2026-03-11",1.49,-0.1,-6.71,224900,{"date":1059,"open":797,"high":1060,"low":803,"close":1054,"change":632,"percent_change":1061,"volume":1033,"transactions":9,"vwap":1054},"2026-03-10",1.5,12.03,{"date":1063,"open":840,"high":703,"low":752,"close":932,"change":859,"percent_change":1064,"volume":1065,"transactions":9,"vwap":932},"2026-03-09",6.4,75000,{"date":1067,"open":738,"high":932,"low":736,"close":752,"change":251,"percent_change":637,"volume":1068,"transactions":9,"vwap":752},"2026-03-06",100600,{"date":1070,"open":845,"high":803,"low":753,"close":698,"change":267,"percent_change":1071,"volume":1072,"transactions":9,"vwap":698},"2026-03-05",-5.38,198900,{"date":1074,"open":845,"high":697,"low":728,"close":840,"change":485,"percent_change":1075,"volume":1076,"transactions":9,"vwap":840},"2026-03-04",-2.99,285800,{"date":1078,"open":1079,"high":1079,"low":822,"close":82,"change":20,"percent_change":1080,"volume":1081,"transactions":9,"vwap":82},"2026-03-03",1.41,-2.19,74900,{"date":1083,"open":532,"high":295,"low":532,"close":797,"change":186,"percent_change":1084,"volume":1085,"transactions":9,"vwap":797},"2026-03-02",-1.44,106200,{"date":1087,"open":717,"high":639,"low":803,"close":702,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":702},"2026-02-27",-0.12,-7.95,118400,{"date":1092,"open":723,"high":723,"low":1093,"close":697,"change":267,"percent_change":1094,"volume":1095,"transactions":9,"vwap":697},"2026-02-26",1.47,-4.43,26100,{"date":1097,"open":639,"high":628,"low":723,"close":691,"change":208,"percent_change":208,"volume":1098,"transactions":9,"vwap":691},"2026-02-25",27300,{"date":1100,"open":1101,"high":637,"low":1102,"close":691,"change":208,"percent_change":208,"volume":1103,"transactions":9,"vwap":691},"2026-02-24",1.605,1.566,40900,{"date":1105,"open":1106,"high":644,"low":1054,"close":691,"change":434,"percent_change":1107,"volume":1108,"transactions":9,"vwap":691},"2026-02-23",1.53,7.48,67300,{"date":1110,"open":703,"high":1111,"low":703,"close":1093,"change":311,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1093},"2026-02-20",1.495,3.52,88200,{"date":1115,"open":1079,"high":1093,"low":702,"close":295,"change":251,"percent_change":1031,"volume":1116,"transactions":9,"vwap":295},"2026-02-19",188300,{"date":1118,"open":703,"high":1119,"low":532,"close":1120,"change":186,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-18",1.483,1.4,-1.41,96100,{"date":1124,"open":717,"high":717,"low":702,"close":295,"change":372,"percent_change":1125,"volume":1126,"transactions":9,"vwap":295},"2026-02-17",-5.33,52900,{"date":1128,"open":1106,"high":639,"low":1129,"close":1060,"change":186,"percent_change":486,"volume":1130,"transactions":9,"vwap":1060},"2026-02-13",1.485,68900,{"date":1132,"open":647,"high":638,"low":1133,"close":1134,"change":1088,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-12",1.447,1.52,-7.32,198800,{"date":1138,"open":1060,"high":638,"low":1060,"close":647,"change":417,"percent_change":1139,"volume":1140,"transactions":9,"vwap":647},"2026-02-11",13.1,506800,{"date":1142,"open":1079,"high":1060,"low":1120,"close":711,"change":692,"percent_change":1143,"volume":1144,"transactions":9,"vwap":711},"2026-02-10",9.02,311400,{"date":1146,"open":894,"high":1079,"low":894,"close":932,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":932},"2026-02-09",0.29,27.88,529000,{"date":1151,"open":900,"high":835,"low":46,"close":1007,"change":864,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1007},"2026-02-06",-11.11,356100,{"date":1155,"open":753,"high":854,"low":998,"close":753,"change":20,"percent_change":1156,"volume":1157,"transactions":9,"vwap":753},"2026-02-05",-2.5,228900,{"date":1159,"open":840,"high":1160,"low":889,"close":736,"change":20,"percent_change":1161,"volume":1162,"transactions":9,"vwap":736},"2026-02-04",1.306,-2.44,295500,{"date":1164,"open":932,"high":1054,"low":698,"close":698,"change":1055,"percent_change":1165,"volume":1166,"transactions":9,"vwap":698},"2026-02-03",-7.52,349000,{"date":1168,"open":797,"high":1169,"low":854,"close":932,"change":485,"percent_change":672,"volume":847,"transactions":9,"vwap":932},"2026-02-02",1.398,{"date":1171,"open":711,"high":1172,"low":532,"close":797,"change":519,"percent_change":1173,"volume":1174,"transactions":9,"vwap":797},"2026-01-30",1.491,-6.16,159300,{"date":1176,"open":1177,"high":723,"low":710,"close":410,"change":112,"percent_change":1178,"volume":1179,"transactions":9,"vwap":410},"2026-01-29",1.481,-0.68,93900,{"date":1181,"open":630,"high":639,"low":711,"close":1093,"change":372,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1093},"2026-01-28",-5.16,148400,{"date":1185,"open":1186,"high":668,"low":1106,"close":723,"change":251,"percent_change":1187,"volume":1188,"transactions":9,"vwap":723},"2026-01-27",1.555,1.31,49700,{"date":1190,"open":654,"high":1191,"low":1134,"close":1106,"change":267,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1106},"2026-01-26",1.615,-4.38,156700,{"date":1195,"open":691,"high":647,"low":691,"close":646,"change":251,"percent_change":798,"volume":1196,"transactions":9,"vwap":646},"2026-01-23",176600,{"date":1198,"open":639,"high":628,"low":709,"close":691,"change":208,"percent_change":208,"volume":1199,"transactions":9,"vwap":691},"2026-01-22",153400,{"date":1201,"open":637,"high":645,"low":723,"close":691,"change":336,"percent_change":1202,"volume":1203,"transactions":9,"vwap":691},"2026-01-21",0.64,169100,{"date":1205,"open":646,"high":1206,"low":630,"close":630,"change":319,"percent_change":1207,"volume":1208,"transactions":9,"vwap":630},"2026-01-20",1.715,-3.09,133500,{"date":1210,"open":639,"high":645,"low":723,"close":628,"change":294,"percent_change":1211,"volume":1212,"transactions":9,"vwap":628},"2026-01-16",2.53,136700,{"date":1214,"open":637,"high":662,"low":691,"close":691,"change":319,"percent_change":1215,"volume":1216,"transactions":9,"vwap":691},"2026-01-15",-3.07,102900,{"date":1218,"open":1054,"high":690,"low":410,"close":637,"change":491,"percent_change":1219,"volume":1220,"transactions":9,"vwap":637},"2026-01-14",11.64,829300,{"date":1222,"open":654,"high":1223,"low":711,"close":410,"change":389,"percent_change":1224,"volume":1225,"transactions":9,"vwap":410},"2026-01-13",1.634,-7.01,175200,{"date":1227,"open":646,"high":1228,"low":723,"close":630,"change":20,"percent_change":1229,"volume":1230,"transactions":9,"vwap":630},"2026-01-12",1.714,-1.88,257400,{"date":1232,"open":667,"high":1233,"low":646,"close":646,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":646},"2026-01-09",1.779,-0.14,-8.05,258100,{"date":1238,"open":654,"high":1239,"low":646,"close":684,"change":1008,"percent_change":1240,"volume":1241,"transactions":9,"vwap":684},"2026-01-08",1.755,9.43,395600,{"date":1243,"open":646,"high":662,"low":630,"close":639,"change":251,"percent_change":798,"volume":1244,"transactions":9,"vwap":639},"2026-01-07",240400,{"date":1246,"open":498,"high":629,"low":630,"close":630,"change":476,"percent_change":1247,"volume":1248,"transactions":9,"vwap":630},"2026-01-06",-11.3,1477500,{"date":1250,"open":498,"high":629,"low":622,"close":498,"change":208,"percent_change":208,"volume":1251,"transactions":9,"vwap":498},"2026-01-05",82200,{"date":1253,"open":591,"high":1254,"low":1255,"close":498,"change":240,"percent_change":1256,"volume":1257,"transactions":9,"vwap":498},"2026-01-02",1.988,1.76,-8.76,157100,{"date":1259,"open":591,"high":618,"low":629,"close":1260,"change":511,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-31",1.94,-3,117600,{"date":1264,"open":565,"high":1265,"low":690,"close":574,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":574},"2025-12-30",2.04,0.2,11.11,186200,{"date":1270,"open":716,"high":676,"low":1106,"close":690,"change":859,"percent_change":96,"volume":1271,"transactions":9,"vwap":690},"2025-12-29",146300,{"date":1273,"open":1255,"high":1233,"low":1274,"close":661,"change":186,"percent_change":1275,"volume":1276,"transactions":9,"vwap":661},"2025-12-26",1.595,-1.15,291500,{"date":1278,"open":631,"high":1279,"low":684,"close":684,"change":186,"percent_change":1280,"volume":1281,"transactions":9,"vwap":684},"2025-12-24",1.815,-1.14,127200,{"date":1283,"open":610,"high":685,"low":344,"close":1255,"change":1088,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1255},"2025-12-23",-6.38,375500,{"date":1287,"open":1288,"high":1260,"low":1289,"close":1290,"change":434,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-22",1.83,1.746,1.88,6.21,460200,{"date":1294,"open":1295,"high":1296,"low":622,"close":498,"change":240,"percent_change":1256,"volume":1297,"transactions":9,"vwap":498},"2025-12-19",1.95,2.059,269500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1260,"change":20,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1260},"2025-12-18",2.07,2.08,1.92,-1.52,31700,{"date":1306,"open":1307,"high":1308,"low":609,"close":609,"change":1088,"percent_change":1309,"volume":1310,"transactions":9,"vwap":609},"2025-12-17",2.06,2.11,-5.74,77500,{"date":1312,"open":1307,"high":1313,"low":1314,"close":623,"change":336,"percent_change":1315,"volume":1316,"transactions":9,"vwap":623},"2025-12-16",2.12,2.028,0.48,20100,{"date":1318,"open":1319,"high":1036,"low":1265,"close":1301,"change":372,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1301},"2025-12-15",2.17,-3.7,75900,{"date":1323,"open":1324,"high":1325,"low":1313,"close":1326,"change":319,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-12-12",2.185,2.19,2.16,-2.26,95800,{"date":1330,"open":1326,"high":1331,"low":623,"close":1332,"change":879,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-11",2.27,2.21,4.25,51900,{"date":1336,"open":1337,"high":1337,"low":1301,"close":1313,"change":311,"percent_change":827,"volume":1338,"transactions":9,"vwap":1313},"2025-12-10",2.15,37200,{"date":1340,"open":1341,"high":1326,"low":1300,"close":1300,"change":511,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1300},"2025-12-09",2.14,-2.82,59100,{"date":1345,"open":1341,"high":1325,"low":1346,"close":572,"change":186,"percent_change":1347,"volume":1348,"transactions":9,"vwap":572},"2025-12-08",2.1,-0.93,24600,{"date":1350,"open":1337,"high":1351,"low":575,"close":1337,"change":294,"percent_change":685,"volume":1352,"transactions":9,"vwap":1337},"2025-12-05",2.23,115700,{"date":1354,"open":1300,"high":1355,"low":1300,"close":1308,"change":311,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1308},"2025-12-04",2.25,2.43,94100,{"date":1359,"open":1036,"high":1360,"low":575,"close":1307,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1307},"2025-12-03",2.3,-0.16,-7.21,123400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1036,"change":267,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1036},"2025-12-02",2.26,2.39,2.175,-3.06,71600,{"date":1372,"open":1373,"high":1374,"low":1331,"close":1375,"change":519,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-01",2.35,2.474,2.29,-3.78,46700,{"date":1379,"open":1367,"high":1211,"low":1380,"close":1380,"change":208,"percent_change":208,"volume":1381,"transactions":9,"vwap":1380},"2025-11-28",2.38,39200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1380,"change":389,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1380},"2025-11-26",2.4,2.49,2.34,-4.42,67900,{"date":1390,"open":1373,"high":1391,"low":1366,"close":1385,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1385},"2025-11-25",2.73,0.115,4.84,225600,{"date":1396,"open":809,"high":293,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-11-24",2.31,2.375,-0.155,-6.13,106100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1211,"change":319,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1211},"2025-11-21",2.58,2.6,2.45,-1.94,67000,{"date":1410,"open":232,"high":1411,"low":809,"close":1404,"change":267,"percent_change":373,"volume":886,"transactions":9,"vwap":1404},"2025-11-20",2.795,{"date":1413,"open":301,"high":301,"low":1414,"close":1415,"change":311,"percent_change":1302,"volume":1416,"transactions":9,"vwap":1415},"2025-11-19",2.594,2.65,21200,{"date":1418,"open":1419,"high":1420,"low":195,"close":1405,"change":372,"percent_change":1075,"volume":1421,"transactions":9,"vwap":1405},"2025-11-18",2.63,2.723,66000,{"date":1423,"open":205,"high":1424,"low":1415,"close":293,"change":20,"percent_change":1425,"volume":819,"transactions":9,"vwap":293},"2025-11-17",2.776,-1.11,{"date":1427,"open":1428,"high":318,"low":1428,"close":232,"change":20,"percent_change":1429,"volume":1430,"transactions":9,"vwap":232},"2025-11-14",2.61,-1.09,49400,{"date":1432,"open":17,"high":1433,"low":1434,"close":518,"change":240,"percent_change":712,"volume":1435,"transactions":9,"vwap":518},"2025-11-13",2.922,2.607,56800,{"date":1437,"open":239,"high":335,"low":310,"close":196,"change":1055,"percent_change":1438,"volume":1439,"transactions":9,"vwap":196},"2025-11-12",-3.32,56100,{"date":1441,"open":1442,"high":335,"low":19,"close":239,"change":336,"percent_change":337,"volume":985,"transactions":9,"vwap":239},"2025-11-11",2.849,{"date":1444,"open":343,"high":343,"low":358,"close":184,"change":1234,"percent_change":1445,"volume":1446,"transactions":9,"vwap":184},"2025-11-10",-4.46,89900,{"date":1448,"open":398,"high":343,"low":1449,"close":266,"change":351,"percent_change":1450,"volume":1451,"transactions":9,"vwap":266},"2025-11-07",3.00099993,0.96,129600,{"date":1453,"open":81,"high":424,"low":275,"close":443,"change":277,"percent_change":1360,"volume":1454,"transactions":9,"vwap":443},"2025-11-06",93400,{"date":1456,"open":318,"high":443,"low":301,"close":327,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":327},"2025-11-05",0.24,8.57,363900,{"date":1461,"open":1391,"high":358,"low":1406,"close":214,"change":485,"percent_change":1121,"volume":1462,"transactions":9,"vwap":214},"2025-11-04",266500,{"date":1464,"open":469,"high":259,"low":292,"close":310,"change":267,"percent_change":1465,"volume":1466,"transactions":9,"vwap":310},"2025-11-03",-2.41,184400,{"date":1468,"open":308,"high":258,"low":1469,"close":196,"change":879,"percent_change":399,"volume":1470,"transactions":9,"vwap":196},"2025-10-31",2.748,240700,{"date":1472,"open":462,"high":308,"low":1405,"close":19,"change":879,"percent_change":1473,"volume":1474,"transactions":9,"vwap":19},"2025-10-30",3.3,127000,{"date":1476,"open":1477,"high":462,"low":1477,"close":1391,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1391},"2025-10-29",2.55,0.21,8.33,241500,{"date":1482,"open":278,"high":1483,"low":1484,"close":809,"change":417,"percent_change":1485,"volume":1486,"transactions":9,"vwap":809},"2025-10-28",2.54,2.272,8.15,171800,{"date":1488,"open":1036,"high":1489,"low":1490,"close":850,"change":434,"percent_change":1491,"volume":1072,"transactions":9,"vwap":850},"2025-10-27",2.37,2.2,4.95,{"date":1493,"open":572,"high":1331,"low":572,"close":1036,"change":859,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1036},"2025-10-24",3.74,86900,{"date":1497,"open":1498,"high":1356,"low":1313,"close":1341,"change":1361,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1341},"2025-10-23",2.41,-6.96,2533900,{"date":1502,"open":1380,"high":1380,"low":1355,"close":1360,"change":519,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1360},"2025-10-22",-3.77,57000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1367,"change":372,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1367},"2025-10-21",2.51,2.32,-3.24,42800,{"date":1512,"open":278,"high":1211,"low":278,"close":1513,"change":692,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-20",2.47,5.11,73000,{"date":1517,"open":827,"high":1356,"low":1355,"close":1373,"change":511,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1373},"2025-10-17",-2.49,61500,{"date":1521,"open":1522,"high":1507,"low":1386,"close":1498,"change":351,"percent_change":792,"volume":755,"transactions":9,"vwap":1498},"2025-10-16",2.46,{"date":1524,"open":1406,"high":470,"low":1331,"close":1380,"change":1361,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1380},"2025-10-15",-6.3,247300,{"date":1528,"open":1477,"high":185,"low":1529,"close":1483,"change":1361,"percent_change":799,"volume":1530,"transactions":9,"vwap":1483},"2025-10-14",2.516,183900,{"date":1532,"open":207,"high":274,"low":1507,"close":204,"change":311,"percent_change":1533,"volume":1534,"transactions":9,"vwap":204},"2025-10-13",1.89,345000,{"date":1536,"open":470,"high":232,"low":1373,"close":1415,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1415},"2025-10-10",0.14,5.58,526500,{"date":1541,"open":583,"high":1542,"low":1337,"close":1507,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1507},"2025-10-09",2.546,0.34,15.67,625300,{"date":1547,"open":1290,"high":1368,"low":1290,"close":1319,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1319},"2025-10-08",0.28,14.81,232300,{"date":1552,"open":565,"high":1553,"low":565,"close":1533,"change":311,"percent_change":205,"volume":1554,"transactions":9,"vwap":1533},"2025-10-07",1.91,37700,{"date":1556,"open":685,"high":1302,"low":1557,"close":1557,"change":511,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-06",1.84,-3.16,62100,{"date":1561,"open":685,"high":1562,"low":1533,"close":685,"change":251,"percent_change":998,"volume":1563,"transactions":9,"vwap":685},"2025-10-03",1.93,67200,{"date":1565,"open":1533,"high":1553,"low":610,"close":1290,"change":1566,"percent_change":630,"volume":1567,"transactions":9,"vwap":1290},"2025-10-02",0.029,18700,{"date":1569,"open":685,"high":1260,"low":610,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-01",1.851,-0.069,-3.59,34900,{"date":1575,"open":618,"high":618,"low":676,"close":1302,"change":20,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1302},"2025-09-30",-1.54,31000,{"date":1579,"open":629,"high":591,"low":629,"close":1295,"change":804,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1295},"2025-09-29",7.14,62800,{"date":1583,"open":631,"high":1584,"low":631,"close":1585,"change":351,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-26",1.919,1.82,1.68,67400,{"date":1589,"open":629,"high":1590,"low":631,"close":312,"change":112,"percent_change":1591,"volume":1592,"transactions":9,"vwap":312},"2025-09-25",1.864,-0.56,24700,{"date":1594,"open":1557,"high":676,"low":690,"close":690,"change":20,"percent_change":1595,"volume":1596,"transactions":9,"vwap":690},"2025-09-24",-1.64,45000,{"date":1598,"open":1562,"high":1562,"low":1585,"close":1288,"change":251,"percent_change":895,"volume":1599,"transactions":9,"vwap":1288},"2025-09-23",44900,{"date":1601,"open":676,"high":676,"low":1255,"close":629,"change":336,"percent_change":1602,"volume":1603,"transactions":9,"vwap":629},"2025-09-22",0.56,53600,{"date":1605,"open":629,"high":1585,"low":631,"close":690,"change":208,"percent_change":208,"volume":1606,"transactions":9,"vwap":690},"2025-09-19",46200,{"date":1608,"open":690,"high":565,"low":1609,"close":690,"change":351,"percent_change":344,"volume":1610,"transactions":9,"vwap":690},"2025-09-18",1.798,51600,{"date":1612,"open":1279,"high":1613,"low":498,"close":498,"change":319,"percent_change":1614,"volume":1439,"transactions":9,"vwap":498},"2025-09-17",1.855,-2.75,{"date":1616,"open":1288,"high":1617,"low":629,"close":1585,"change":112,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1585},"2025-09-16",1.887,-0.55,32800,{"date":1621,"open":1585,"high":1533,"low":690,"close":1288,"change":351,"percent_change":716,"volume":1622,"transactions":9,"vwap":1288},"2025-09-15",125300,{"date":1624,"open":610,"high":676,"low":690,"close":690,"change":319,"percent_change":1625,"volume":1626,"transactions":9,"vwap":690},"2025-09-12",-2.7,101000,{"date":1628,"open":1288,"high":565,"low":1288,"close":610,"change":112,"percent_change":1629,"volume":1630,"transactions":9,"vwap":610},"2025-09-11",-0.54,35300,{"date":1632,"open":1290,"high":1633,"low":1557,"close":676,"change":208,"percent_change":208,"volume":1634,"transactions":9,"vwap":676},"2025-09-10",1.973,50200,{"date":1636,"open":1637,"high":593,"low":1638,"close":676,"change":1234,"percent_change":1639,"volume":1640,"transactions":9,"vwap":676},"2025-09-09",2.01,1.825,-7,116900,{"date":1642,"open":623,"high":623,"low":1643,"close":574,"change":511,"percent_change":1644,"volume":1645,"transactions":9,"vwap":574},"2025-09-08",1.951,-2.91,237500,{"date":1647,"open":1325,"high":1325,"low":1648,"close":1307,"change":1055,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1307},"2025-09-05",2.007,-4.63,210800,{"date":1652,"open":1300,"high":1036,"low":574,"close":1326,"change":804,"percent_change":1064,"volume":1653,"transactions":9,"vwap":1326},"2025-09-04",205500,{"date":1655,"open":1637,"high":1346,"low":1656,"close":593,"change":311,"percent_change":1211,"volume":1657,"transactions":9,"vwap":593},"2025-09-03",2.00099993,79700,{"date":1659,"open":1562,"high":1637,"low":1562,"close":618,"change":311,"percent_change":1660,"volume":1661,"transactions":9,"vwap":618},"2025-09-02",2.59,84600,{"date":1663,"open":1637,"high":1637,"low":1664,"close":1562,"change":112,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1562},"2025-08-29",1.915,-0.52,21500,{"date":1668,"open":600,"high":1637,"low":1260,"close":1260,"change":186,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1260},"2025-08-28",-1.02,50300,{"date":1672,"open":1295,"high":1673,"low":1295,"close":591,"change":186,"percent_change":1674,"volume":1675,"transactions":9,"vwap":591},"2025-08-27",2.013,-1.01,23300,{"date":1677,"open":618,"high":600,"low":1260,"close":618,"change":351,"percent_change":717,"volume":1678,"transactions":9,"vwap":618},"2025-08-26",22200,{"date":1680,"open":1533,"high":600,"low":1533,"close":1295,"change":336,"percent_change":1681,"volume":963,"transactions":9,"vwap":1295},"2025-08-25",0.52,{"date":1683,"open":1684,"high":1684,"low":1553,"close":1260,"change":112,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1260},"2025-08-22",2.015,-0.51,35200,{"date":1688,"open":1562,"high":591,"low":685,"close":1295,"change":311,"percent_change":1419,"volume":1689,"transactions":9,"vwap":1295},"2025-08-21",14000,{"date":1691,"open":1533,"high":1692,"low":690,"close":685,"change":336,"percent_change":1693,"volume":1694,"transactions":9,"vwap":685},"2025-08-20",1.922,0.53,29200,{"date":1696,"open":600,"high":600,"low":1533,"close":1533,"change":389,"percent_change":1014,"volume":1697,"transactions":9,"vwap":1533},"2025-08-19",26900,{"date":1699,"open":600,"high":593,"low":1700,"close":574,"change":208,"percent_change":208,"volume":1701,"transactions":9,"vwap":574},"2025-08-18",1.981,63400,{"date":1703,"open":591,"high":593,"low":591,"close":574,"change":351,"percent_change":1134,"volume":990,"transactions":9,"vwap":574},"2025-08-15",{"date":1705,"open":618,"high":618,"low":565,"close":609,"change":351,"percent_change":723,"volume":1706,"transactions":9,"vwap":609},"2025-08-14",89800,{"date":1708,"open":1302,"high":1260,"low":1533,"close":1260,"change":311,"percent_change":1415,"volume":1709,"transactions":9,"vwap":1260},"2025-08-13",40500,{"date":1711,"open":1712,"high":1664,"low":1713,"close":1533,"change":336,"percent_change":1693,"volume":1714,"transactions":9,"vwap":1533},"2025-08-12",1.885,1.875,39400,{"date":1716,"open":629,"high":1533,"low":690,"close":1290,"change":107,"percent_change":1473,"volume":1717,"transactions":9,"vwap":1290},"2025-08-11",43000,{"date":1719,"open":610,"high":1712,"low":1255,"close":1585,"change":251,"percent_change":889,"volume":1720,"transactions":9,"vwap":1585},"2025-08-08",114800,{"date":1722,"open":591,"high":1723,"low":1724,"close":690,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":690},"2025-08-07",1.975,1.795,-0.18,-9.09,204200,{"date":1729,"open":1308,"high":1308,"low":591,"close":618,"change":485,"percent_change":1730,"volume":1731,"transactions":9,"vwap":618},"2025-08-06",-1.98,95500,{"date":1733,"open":1301,"high":1734,"low":601,"close":601,"change":511,"percent_change":1735,"volume":1736,"transactions":9,"vwap":601},"2025-08-05",2.135,-2.88,64900,{"date":1738,"open":600,"high":1739,"low":600,"close":1301,"change":804,"percent_change":937,"volume":1740,"transactions":9,"vwap":1301},"2025-08-04",2.139,190700,{"date":1742,"open":1302,"high":618,"low":1664,"close":1295,"change":251,"percent_change":1007,"volume":1743,"transactions":9,"vwap":1295},"2025-08-01",30500,{"date":1745,"open":574,"high":1637,"low":1302,"close":1562,"change":519,"percent_change":1445,"volume":1746,"transactions":9,"vwap":1562},"2025-07-31",93200,{"date":1748,"open":574,"high":1300,"low":600,"close":601,"change":208,"percent_change":208,"volume":1749,"transactions":9,"vwap":601},"2025-07-30",110200,{"date":1751,"open":1337,"high":1326,"low":601,"close":601,"change":485,"percent_change":1407,"volume":1752,"transactions":9,"vwap":601},"2025-07-29",153300,{"date":1754,"open":601,"high":1373,"low":1260,"close":1307,"change":1266,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1307},"2025-07-28",10.75,4288200,{"date":1758,"open":1553,"high":1553,"low":610,"close":676,"change":319,"percent_change":1759,"volume":1760,"transactions":9,"vwap":676},"2025-07-25",-2.62,37300,{"date":1762,"open":593,"high":593,"low":685,"close":1553,"change":186,"percent_change":21,"volume":1763,"transactions":9,"vwap":1553},"2025-07-24",71100,{"date":1765,"open":1766,"high":1766,"low":1302,"close":1562,"change":186,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1562},"2025-07-23",2.036,-1.03,24200,{"date":1770,"open":601,"high":601,"low":1553,"close":1295,"change":1771,"percent_change":224,"volume":950,"transactions":9,"vwap":1295},"2025-07-22",-0.039,{"date":1773,"open":575,"high":1774,"low":609,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-21",2.078,1.989,-0.061,-2.98,78200,{"date":1780,"open":623,"high":623,"low":1781,"close":575,"change":336,"percent_change":53,"volume":1782,"transactions":9,"vwap":575},"2025-07-18",2.019,44500,{"date":1784,"open":1265,"high":623,"low":574,"close":1265,"change":208,"percent_change":208,"volume":1785,"transactions":9,"vwap":1265},"2025-07-17",55400,{"date":1787,"open":600,"high":1265,"low":1260,"close":1265,"change":632,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1265},"2025-07-16",8.51,61600,{"date":1791,"open":498,"high":1260,"low":1255,"close":1290,"change":859,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1290},"2025-07-15",4.44,57100,{"date":1795,"open":684,"high":1796,"low":667,"close":690,"change":277,"percent_change":1797,"volume":1798,"transactions":9,"vwap":690},"2025-07-14",1.841,4.05,21000,{"date":1800,"open":1801,"high":1288,"low":661,"close":667,"change":389,"percent_change":1802,"volume":1803,"transactions":9,"vwap":667},"2025-07-11",1.827,-5.98,19100,{"date":1805,"open":676,"high":676,"low":1585,"close":1557,"change":336,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1557},"2025-07-10",0.55,9100,{"date":1809,"open":690,"high":1810,"low":1811,"close":1288,"change":311,"percent_change":185,"volume":1812,"transactions":9,"vwap":1288},"2025-07-09",1.881,1.771,33000,{"date":1814,"open":610,"high":676,"low":622,"close":631,"change":319,"percent_change":1815,"volume":1816,"transactions":9,"vwap":631},"2025-07-08",-2.73,130100,{"date":1818,"open":1533,"high":600,"low":690,"close":1288,"change":511,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1288},"2025-07-07",-3.17,26500,{"date":1822,"open":1290,"high":1823,"low":1290,"close":1533,"change":186,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1533},"2025-07-03",1.959,-1.05,18200,{"date":1827,"open":1533,"high":1260,"low":1828,"close":1553,"change":311,"percent_change":207,"volume":1829,"transactions":9,"vwap":1553},"2025-07-02",1.871,13900,{"date":1831,"open":1295,"high":591,"low":610,"close":676,"change":485,"percent_change":1832,"volume":1833,"transactions":9,"vwap":676},"2025-07-01",-2.11,46500,{"date":1835,"open":1553,"high":601,"low":1557,"close":685,"change":372,"percent_change":1836,"volume":1837,"transactions":9,"vwap":685},"2025-06-30",-4.04,11800,{"date":1839,"open":574,"high":574,"low":1553,"close":618,"change":186,"percent_change":526,"volume":1840,"transactions":9,"vwap":618},"2025-06-27",15700,{"date":1842,"open":1684,"high":1265,"low":591,"close":574,"change":351,"percent_change":1134,"volume":1843,"transactions":9,"vwap":574},"2025-06-26",14300,{"date":1845,"open":574,"high":601,"low":1553,"close":609,"change":336,"percent_change":611,"volume":1846,"transactions":9,"vwap":609},"2025-06-25",17900,{"date":1848,"open":591,"high":1637,"low":1302,"close":591,"change":208,"percent_change":208,"volume":1829,"transactions":9,"vwap":591},"2025-06-24",{"date":1850,"open":600,"high":1851,"low":1852,"close":591,"change":186,"percent_change":1674,"volume":1853,"transactions":9,"vwap":591},"2025-06-23",2.061,1.856,96000,{"date":1855,"open":600,"high":1307,"low":1723,"close":618,"change":112,"percent_change":1856,"volume":1857,"transactions":9,"vwap":618},"2025-06-20",-0.5,9200,{"date":1859,"open":1307,"high":623,"low":600,"close":600,"change":1055,"percent_change":1860,"volume":1861,"transactions":9,"vwap":600},"2025-06-18",-4.78,5100,{"date":1863,"open":1260,"high":583,"low":1864,"close":623,"change":879,"percent_change":885,"volume":1865,"transactions":9,"vwap":623},"2025-06-17",1.902,117300,{"date":1867,"open":1557,"high":575,"low":1557,"close":574,"change":1537,"percent_change":1868,"volume":1377,"transactions":9,"vwap":574},"2025-06-16",7.53,{"date":1870,"open":1637,"high":1871,"low":1557,"close":676,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":676},"2025-06-13",2.067,-0.23,-11,52100,{"date":1876,"open":1301,"high":623,"low":1637,"close":623,"change":112,"percent_change":1877,"volume":1878,"transactions":9,"vwap":623},"2025-06-12",-0.48,11500,{"date":1880,"open":1325,"high":1881,"low":1265,"close":1346,"change":1882,"percent_change":1883,"volume":1377,"transactions":9,"vwap":1346},"2025-06-11",2.28,-0.025,-1.18,{"date":1885,"open":1301,"high":1355,"low":1301,"close":1886,"change":1887,"percent_change":1457,"volume":1888,"transactions":9,"vwap":1886},"2025-06-10",2.125,0.005,40100,{"date":1890,"open":1891,"high":1891,"low":685,"close":1313,"change":311,"percent_change":827,"volume":1892,"transactions":9,"vwap":1313},"2025-06-09",2.167,29300,{"date":1894,"open":1781,"high":1895,"low":565,"close":1300,"change":107,"percent_change":326,"volume":1896,"transactions":9,"vwap":1300},"2025-06-06",2.133,34300,{"date":1898,"open":1265,"high":1300,"low":591,"close":1637,"change":485,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1637},"2025-06-05",-1.95,19900,{"date":1902,"open":1903,"high":1337,"low":1903,"close":575,"change":1882,"percent_change":1904,"volume":1905,"transactions":9,"vwap":575},"2025-06-04",1.974,-1.2,31900,{"date":1907,"open":1908,"high":1909,"low":565,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-06-03",1.932,2.075,0.135,6.96,88900,{"date":1914,"open":1557,"high":600,"low":1557,"close":1260,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1260},"2025-06-02",0.095,5.15,41100,{"date":1919,"open":629,"high":676,"low":690,"close":1920,"change":1921,"percent_change":797,"volume":1922,"transactions":9,"vwap":1920},"2025-05-30",1.845,0.025,20000,{"date":1924,"open":565,"high":1553,"low":344,"close":1585,"change":648,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1585},"2025-05-29",-0.82,68200,{"date":1928,"open":1929,"high":1260,"low":498,"close":1930,"change":1882,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-28",1.818,1.835,-1.34,50800,{"date":1934,"open":1260,"high":618,"low":690,"close":676,"change":519,"percent_change":1935,"volume":1936,"transactions":9,"vwap":676},"2025-05-27",-4.62,38400,{"date":1938,"open":1553,"high":574,"low":685,"close":1295,"change":112,"percent_change":1685,"volume":1122,"transactions":9,"vwap":1295},"2025-05-23",{"date":1940,"open":1637,"high":1637,"low":1553,"close":591,"change":311,"percent_change":1941,"volume":1942,"transactions":9,"vwap":591},"2025-05-22",2.62,15100,{"date":1944,"open":1945,"high":593,"low":685,"close":1553,"change":927,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1553},"2025-05-21",2.011,-7.28,70400,{"date":1949,"open":1637,"high":1307,"low":618,"close":1307,"change":336,"percent_change":53,"volume":1950,"transactions":9,"vwap":1307},"2025-05-20",24100,{"date":1952,"open":574,"high":1301,"low":618,"close":575,"change":251,"percent_change":1953,"volume":1954,"transactions":9,"vwap":575},"2025-05-19",0.99,49600,{"date":1956,"open":1957,"high":593,"low":1958,"close":593,"change":1921,"percent_change":752,"volume":1959,"transactions":9,"vwap":593},"2025-05-16",1.953,1.942,15000,{"date":1961,"open":1962,"high":1265,"low":1963,"close":1964,"change":1921,"percent_change":792,"volume":1965,"transactions":9,"vwap":1964},"2025-05-15",1.863,1.843,2.0050001,43400,{"date":1967,"open":593,"high":1265,"low":591,"close":618,"change":186,"percent_change":526,"volume":1968,"transactions":9,"vwap":618},"2025-05-14",16300,{"date":1970,"open":1313,"high":1313,"low":600,"close":574,"change":927,"percent_change":1971,"volume":819,"transactions":9,"vwap":574},"2025-05-13",-6.98,{"date":1973,"open":1974,"high":1975,"low":1301,"close":1337,"change":208,"percent_change":208,"volume":1976,"transactions":9,"vwap":1337},"2025-05-12",2.204,2.24,13200,{"date":1978,"open":1979,"high":1490,"low":1308,"close":1337,"change":267,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1337},"2025-05-09",2.158,-3.15,8400,{"date":1983,"open":1366,"high":1331,"low":1301,"close":1036,"change":294,"percent_change":1288,"volume":1984,"transactions":9,"vwap":1036},"2025-05-08",18500,{"date":1986,"open":623,"high":1881,"low":1301,"close":583,"change":336,"percent_change":1987,"volume":1988,"transactions":9,"vwap":583},"2025-05-07",0.46,37400,{"date":1990,"open":1384,"high":1498,"low":1991,"close":1319,"change":1088,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1319},"2025-05-06",2.165,-5.24,65800,{"date":1995,"open":1367,"high":1367,"low":1375,"close":1375,"change":267,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1375},"2025-05-05",-2.97,23200,{"date":1999,"open":1036,"high":2000,"low":1325,"close":278,"change":804,"percent_change":2001,"volume":2002,"transactions":9,"vwap":278},"2025-05-02",2.44,5.83,77400,{"date":2004,"open":1326,"high":1355,"low":2005,"close":1351,"change":107,"percent_change":301,"volume":2006,"transactions":9,"vwap":1351},"2025-05-01",2.145,13700,{"date":2008,"open":583,"high":1332,"low":1301,"close":1319,"change":511,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1319},"2025-04-30",-2.69,64400,{"date":2012,"open":1881,"high":1881,"low":1368,"close":1351,"change":319,"percent_change":1080,"volume":1098,"transactions":9,"vwap":1351},"2025-04-29",{"date":2014,"open":1508,"high":1384,"low":1341,"close":1881,"change":1088,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1881},"2025-04-28",-5,47000,{"date":2018,"open":278,"high":1404,"low":2019,"close":1384,"change":311,"percent_change":572,"volume":2020,"transactions":9,"vwap":1384},"2025-04-25",2.274,157900,{"date":2022,"open":1308,"high":2023,"low":618,"close":1373,"change":1548,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1373},"2025-04-24",2.389,13.53,169200,{"date":2027,"open":2028,"high":2029,"low":1562,"close":1300,"change":434,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1300},"2025-04-23",1.947,2.104,5.61,41200,{"date":179,"open":2033,"high":609,"low":1585,"close":591,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":591},1.866,0.094,5.04,27100]