[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBOT":3,"homepage-market-summary":28,"stock-historical-MBOT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBOT","2026-10-06",{"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},"Microbot Medical, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Microbot Medical Inc is a medical device company specializing in the research, design, and development of next-generation robotic endoluminal surgery devices targeting the minimally invasive surgery space. Using its LIBERTY technological platform, the company has developed the LIBERTY Endovascular Robotic Surgical System, a fully disposable robot for various endovascular interventional procedures. The company has a single operating and reportable segment, which is the development of robotic devices for endoluminal surgery.","22","Hingham, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.07,1.09,1.165,1.05,0,1978452.297134,6077,1.0991,3.35,1626284.5849927887,0.9,8692,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":26,"price":120,"is_up":37},"Consumer Staples","XLP",81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4.67,2072521,756470230.83319,-55.97,"2025-04-24",[181,182,191,200,207,216,227,235,246,254,262,271,280,289,298,305,311,317,324,331,337,345,350,357,363,370,377,384,391,398,404,410,416,424,432,438,445,454,464,475,483,493,503,513,522,532,539,547,555,562,570,576,582,588,594,600,606,610,615,620,623,626,629,632,636,642,647,651,657,661,666,669,673,677,681,685,689,693,696,700,704,707,711,714,718,723,727,731,736,741,746,750,755,759,763,767,770,774,778,781,788,793,798,802,808,814,818,822,828,831,835,839,843,848,852,856,860,866,872,878,884,889,895,901,909,915,920,925,929,932,938,942,947,954,960,964,969,973,977,984,991,998,1005,1010,1015,1022,1025,1029,1033,1037,1040,1045,1049,1053,1057,1060,1064,1069,1073,1076,1080,1084,1088,1092,1097,1102,1106,1110,1116,1119,1123,1127,1130,1134,1138,1141,1145,1149,1152,1156,1160,1164,1168,1171,1174,1177,1181,1185,1188,1191,1195,1199,1202,1205,1209,1213,1216,1220,1224,1227,1230,1235,1239,1244,1247,1251,1254,1259,1263,1267,1271,1276,1280,1285,1289,1294,1298,1302,1306,1311,1316,1320,1324,1328,1332,1335,1338,1341,1345,1349,1353,1357,1362,1366,1370,1373,1377,1380,1384,1388,1392,1396,1400,1405,1411,1417,1422,1427,1434,1440,1446,1451,1460,1467,1471,1475,1480,1485,1491,1496,1503,1511,1519,1523,1530,1535,1540,1549,1557,1564,1571,1579,1585,1591,1596,1604,1611,1617,1624,1630,1637,1644,1649,1654,1658,1661,1664,1668,1672,1677,1682,1686,1690,1694,1699,1703,1706,1710,1715,1719,1725,1729,1733,1737,1741,1744,1748,1751,1755,1758,1762,1766,1770,1774,1778,1781,1785,1788,1792,1795,1799,1802,1806,1810,1813,1817,1821,1824,1828,1832,1837,1841,1845,1849,1853,1857,1861,1864,1867,1871,1875,1879,1883,1886,1889,1892,1896,1900,1903,1907,1911,1915,1919,1923,1927,1930,1933,1937,1941,1944,1947,1951,1955,1958,1963],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":19,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.15,1.16,-0.09,-7.76,1910284.63917,5630,1.0999,{"date":192,"open":193,"high":193,"low":194,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",1.23,1.14,-0.04,-3.33,852404.778185,3629,1.1752,{"date":201,"open":202,"high":193,"low":203,"close":115,"change":20,"percent_change":20,"volume":204,"transactions":205,"vwap":206},"2026-10-01",1.21,1.18,685514.701761,2081,1.2006,{"date":208,"open":209,"high":210,"low":115,"close":115,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",1.25,1.2595,-0.045,-3.61,518813.247463,2292,1.2211,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",1.27,1.28,1.22,1.245,-0.005,-0.4,631353.907307,1775,1.2464,{"date":228,"open":218,"high":219,"low":229,"close":209,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.24,-0.025,-1.96,424654.460916,2211,1.2651,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.32,1.33,1.26,1.275,-0.035,-2.67,485330.986788,2205,1.2847,{"date":247,"open":248,"high":237,"low":249,"close":250,"change":20,"percent_change":20,"volume":251,"transactions":252,"vwap":253},"2026-09-24",1.3,1.29,1.31,310503.459776,1780,1.3015,{"date":255,"open":256,"high":256,"low":250,"close":250,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",1.39,-0.07,-5.07,461006.281503,2182,1.3376,{"date":263,"open":264,"high":256,"low":219,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",1.35,1.38,0.03,2.22,1331794.596697,5305,1.3329,{"date":272,"open":273,"high":256,"low":274,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",1.36,1.34,-0.01,-0.74,572436.318712,2528,1.3619,{"date":281,"open":282,"high":283,"low":264,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",1.42,1.43,-0.06,-4.23,694905.289487,2870,1.3837,{"date":290,"open":291,"high":292,"low":282,"close":282,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",1.45,1.47,-0.02,-1.39,388464.66449,2309,1.4408,{"date":299,"open":300,"high":301,"low":283,"close":300,"change":20,"percent_change":20,"volume":302,"transactions":303,"vwap":304},"2026-09-16",1.44,1.48,289588.448121,2718,1.4523,{"date":306,"open":291,"high":292,"low":283,"close":300,"change":275,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",-0.69,341742.26979,1628,1.4461,{"date":312,"open":283,"high":313,"low":282,"close":291,"change":20,"percent_change":20,"volume":314,"transactions":315,"vwap":316},"2026-09-14",1.495,401533.425951,2126,1.4664,{"date":318,"open":319,"high":319,"low":300,"close":291,"change":275,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",1.49,-0.68,446978.764643,1829,1.4653,{"date":325,"open":291,"high":326,"low":291,"close":327,"change":20,"percent_change":20,"volume":328,"transactions":329,"vwap":330},"2026-09-10",1.475,1.46,203023.817666,1383,1.4576,{"date":332,"open":319,"high":333,"low":291,"close":327,"change":195,"percent_change":242,"volume":334,"transactions":335,"vwap":336},"2026-09-09",1.5,293567.20236,2099,1.4679,{"date":338,"open":327,"high":339,"low":291,"close":333,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",1.515,0.06,4.17,560220.090721,3303,1.487,{"date":346,"open":301,"high":301,"low":300,"close":300,"change":20,"percent_change":20,"volume":347,"transactions":348,"vwap":349},"2026-09-04",406883.003013,1796,1.4515,{"date":351,"open":301,"high":352,"low":300,"close":300,"change":293,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",1.489,-1.37,385827.332892,1641,1.4588,{"date":358,"open":327,"high":359,"low":327,"close":327,"change":275,"percent_change":320,"volume":360,"transactions":361,"vwap":362},"2026-09-02",1.52,536723.812592,1984,1.4823,{"date":364,"open":319,"high":333,"low":365,"close":292,"change":293,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",1.465,-1.34,328317.553564,1400,1.4816,{"date":371,"open":319,"high":333,"low":327,"close":319,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",0.01,0.68,404904.194864,3039,1.4804,{"date":378,"open":333,"high":379,"low":327,"close":301,"change":293,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",1.51,-1.33,467739.951968,1927,1.4871,{"date":385,"open":379,"high":386,"low":319,"close":333,"change":293,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",1.54,-1.32,400396.519307,1712,1.5108,{"date":392,"open":393,"high":393,"low":292,"close":359,"change":394,"percent_change":238,"volume":395,"transactions":396,"vwap":397},"2026-08-26",1.53,0.02,563548.746862,2651,1.4967,{"date":399,"open":319,"high":393,"low":400,"close":333,"change":394,"percent_change":264,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1.4746,587559.022009,2586,1.5053,{"date":405,"open":333,"high":406,"low":292,"close":301,"change":293,"percent_change":380,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.57,1515036.481382,4207,1.5068,{"date":411,"open":333,"high":393,"low":319,"close":333,"change":372,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",0.67,334149.784632,1594,1.5064,{"date":417,"open":418,"high":419,"low":301,"close":319,"change":284,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",1.56,1.5661,-3.87,612375.567776,2415,1.5009,{"date":425,"open":333,"high":418,"low":301,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",1.55,0.08,5.44,711256.107367,3114,1.5205,{"date":433,"open":333,"high":379,"low":300,"close":292,"change":195,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",-2.65,1346946.815873,5018,1.4698,{"date":439,"open":406,"high":440,"low":333,"close":379,"change":195,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",1.61,-2.58,907502.100467,4485,1.551,{"date":446,"open":447,"high":448,"low":291,"close":426,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",1.68,1.69,-0.13,-7.74,2706300.926261,12225,1.5543,{"date":455,"open":456,"high":457,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",1.73,1.7399,1.67,-0.055,-3.17,592658.311389,3342,1.7059,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",1.72,1.755,1.71,1.735,0.055,3.27,419131.445405,3322,1.7323,{"date":476,"open":477,"high":93,"low":458,"close":447,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",1.89,-0.255,-13.18,1876760.597989,11367,1.7456,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",1.88,1.96,1.935,0.045,2.38,582785.378199,3948,1.9185,{"date":494,"open":495,"high":496,"low":497,"close":477,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",1.81,1.92,1.805,0.09,5,629486.643845,3769,1.875,{"date":504,"open":505,"high":485,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",1.85,1.795,1.8,-0.05,-2.7,395683.911087,3730,1.837,{"date":514,"open":515,"high":516,"low":517,"close":505,"change":266,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",1.83,1.86,1.79,1.65,463200.298389,2633,1.8262,{"date":523,"open":507,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",1.84,1.775,1.82,0.05,2.82,641097.049449,3940,1.8075,{"date":533,"open":466,"high":517,"low":466,"close":534,"change":527,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",1.77,2.91,367085.301528,3153,1.7615,{"date":540,"open":541,"high":542,"low":447,"close":466,"change":293,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",1.75,1.76,-1.15,306147.423842,1911,1.7114,{"date":548,"open":458,"high":541,"low":458,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",1.74,0.07,4.19,508338.975549,1948,1.7117,{"date":556,"open":557,"high":466,"low":518,"close":458,"change":275,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",1.7,-0.6,526388.886767,3001,1.6784,{"date":563,"open":456,"high":564,"low":565,"close":447,"change":284,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",1.746,1.66,-3.45,713784.152641,4505,1.6791,{"date":571,"open":542,"high":572,"low":466,"close":549,"change":266,"percent_change":541,"volume":573,"transactions":574,"vwap":575},"2026-07-27",1.78,347842.140269,2710,1.7464,{"date":577,"open":542,"high":534,"low":557,"close":468,"change":508,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",-2.84,366537.472173,2413,1.7287,{"date":583,"open":542,"high":534,"low":456,"close":542,"change":275,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",-0.56,424694.563818,2267,1.751,{"date":589,"open":517,"high":526,"low":542,"close":534,"change":590,"percent_change":591,"volume":592,"transactions":22,"vwap":593},"2026-07-22",-0.03,-1.67,425110.614202,1.7834,{"date":595,"open":572,"high":515,"low":572,"close":507,"change":372,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",0.56,524881.411206,5122,1.8049,{"date":601,"open":541,"high":515,"low":541,"close":517,"change":149,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",2.29,472674.685973,3479,1.7961,{"date":607,"open":572,"high":517,"low":549,"close":541,"change":195,"percent_change":608,"volume":609,"transactions":9,"vwap":541},"2026-07-17",-2.23,744400,{"date":611,"open":612,"high":485,"low":534,"close":517,"change":257,"percent_change":613,"volume":614,"transactions":9,"vwap":517},"2026-07-16",1.87,-3.76,1006400,{"date":616,"open":516,"high":617,"low":505,"close":516,"change":275,"percent_change":618,"volume":619,"transactions":9,"vwap":516},"2026-07-15",1.9,-0.53,436100,{"date":621,"open":612,"high":617,"low":524,"close":612,"change":275,"percent_change":618,"volume":622,"transactions":9,"vwap":612},"2026-07-14",472600,{"date":624,"open":612,"high":617,"low":505,"close":485,"change":275,"percent_change":618,"volume":625,"transactions":9,"vwap":485},"2026-07-13",419900,{"date":627,"open":485,"high":617,"low":515,"close":477,"change":266,"percent_change":440,"volume":628,"transactions":9,"vwap":477},"2026-07-10",364300,{"date":630,"open":485,"high":485,"low":515,"close":516,"change":275,"percent_change":618,"volume":631,"transactions":9,"vwap":516},"2026-07-09",480500,{"date":633,"open":516,"high":617,"low":515,"close":612,"change":590,"percent_change":634,"volume":635,"transactions":9,"vwap":612},"2026-07-08",-1.58,659600,{"date":637,"open":638,"high":639,"low":612,"close":617,"change":590,"percent_change":640,"volume":641,"transactions":9,"vwap":617},"2026-07-07",1.97,2.02,-1.55,1143600,{"date":643,"open":496,"high":638,"low":644,"close":645,"change":394,"percent_change":19,"volume":646,"transactions":9,"vwap":645},"2026-07-06",1.91,1.93,444000,{"date":648,"open":496,"high":649,"low":612,"close":644,"change":20,"percent_change":20,"volume":650,"transactions":9,"vwap":644},"2026-07-02",1.98,766200,{"date":652,"open":653,"high":654,"low":644,"close":644,"change":195,"percent_change":655,"volume":656,"transactions":9,"vwap":644},"2026-07-01",1.94,2.04,-2.05,1732400,{"date":658,"open":617,"high":649,"low":485,"close":93,"change":427,"percent_change":659,"volume":660,"transactions":9,"vwap":93},"2026-06-30",4.28,1169200,{"date":662,"open":507,"high":485,"low":534,"close":612,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":612},"2026-06-29",0.1,5.65,919900,{"date":667,"open":542,"high":495,"low":542,"close":534,"change":20,"percent_change":20,"volume":668,"transactions":9,"vwap":534},"2026-06-26",673200,{"date":670,"open":495,"high":526,"low":542,"close":534,"change":293,"percent_change":671,"volume":672,"transactions":9,"vwap":534},"2026-06-25",-1.12,614500,{"date":674,"open":526,"high":515,"low":534,"close":517,"change":590,"percent_change":675,"volume":676,"transactions":9,"vwap":517},"2026-06-24",-1.65,516500,{"date":678,"open":517,"high":617,"low":572,"close":526,"change":590,"percent_change":679,"volume":680,"transactions":9,"vwap":526},"2026-06-23",-1.62,894400,{"date":682,"open":505,"high":617,"low":515,"close":505,"change":275,"percent_change":683,"volume":684,"transactions":9,"vwap":505},"2026-06-22",-0.54,1117200,{"date":686,"open":485,"high":644,"low":495,"close":516,"change":293,"percent_change":687,"volume":688,"transactions":9,"vwap":516},"2026-06-18",-1.06,1061500,{"date":690,"open":524,"high":644,"low":515,"close":485,"change":340,"percent_change":691,"volume":692,"transactions":9,"vwap":485},"2026-06-17",3.3,743700,{"date":694,"open":612,"high":477,"low":526,"close":526,"change":20,"percent_change":20,"volume":695,"transactions":9,"vwap":526},"2026-06-16",872300,{"date":697,"open":524,"high":516,"low":495,"close":526,"change":149,"percent_change":698,"volume":699,"transactions":9,"vwap":526},"2026-06-15",2.25,802000,{"date":701,"open":572,"high":526,"low":542,"close":572,"change":195,"percent_change":702,"volume":703,"transactions":9,"vwap":572},"2026-06-12",-2.2,920000,{"date":705,"open":572,"high":515,"low":542,"close":526,"change":527,"percent_change":528,"volume":706,"transactions":9,"vwap":526},"2026-06-11",603800,{"date":708,"open":507,"high":524,"low":534,"close":534,"change":508,"percent_change":709,"volume":710,"transactions":9,"vwap":534},"2026-06-10",-2.75,581700,{"date":712,"open":516,"high":485,"low":541,"close":526,"change":20,"percent_change":20,"volume":713,"transactions":9,"vwap":526},"2026-06-09",1261600,{"date":715,"open":485,"high":485,"low":507,"close":526,"change":293,"percent_change":716,"volume":717,"transactions":9,"vwap":526},"2026-06-08",-1.09,826800,{"date":719,"open":645,"high":645,"low":526,"close":524,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":524},"2026-06-05",-0.12,-6.12,877400,{"date":724,"open":93,"high":725,"low":617,"close":486,"change":275,"percent_change":71,"volume":726,"transactions":9,"vwap":486},"2026-06-04",2.01,973800,{"date":728,"open":725,"high":725,"low":496,"close":638,"change":195,"percent_change":729,"volume":730,"transactions":9,"vwap":638},"2026-06-03",-1.99,1200700,{"date":732,"open":733,"high":734,"low":93,"close":725,"change":266,"percent_change":359,"volume":735,"transactions":9,"vwap":725},"2026-06-02",1.99,2.03,1255300,{"date":737,"open":738,"high":738,"low":486,"close":649,"change":508,"percent_change":739,"volume":740,"transactions":9,"vwap":649},"2026-06-01",2.05,-2.46,1518600,{"date":742,"open":653,"high":743,"low":644,"close":734,"change":663,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-05-29",2.18,5.18,3631900,{"date":747,"open":456,"high":649,"low":468,"close":645,"change":87,"percent_change":748,"volume":749,"transactions":9,"vwap":645},"2026-05-28",12.87,3851800,{"date":751,"open":517,"high":495,"low":468,"close":468,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":468},"2026-05-27",-0.1,-5.52,1283000,{"date":756,"open":517,"high":477,"low":572,"close":495,"change":663,"percent_change":757,"volume":758,"transactions":9,"vwap":495},"2026-05-26",5.85,2335500,{"date":760,"open":542,"high":495,"low":557,"close":468,"change":257,"percent_change":761,"volume":762,"transactions":9,"vwap":468},"2026-05-22",-3.93,1286600,{"date":764,"open":468,"high":517,"low":448,"close":572,"change":149,"percent_change":765,"volume":766,"transactions":9,"vwap":572},"2026-05-21",2.3,1377900,{"date":768,"open":468,"high":572,"low":447,"close":549,"change":372,"percent_change":36,"volume":769,"transactions":9,"vwap":549},"2026-05-20",1386300,{"date":771,"open":541,"high":542,"low":565,"close":456,"change":508,"percent_change":772,"volume":773,"transactions":9,"vwap":456},"2026-05-19",-2.81,2261900,{"date":775,"open":477,"high":477,"low":542,"close":572,"change":257,"percent_change":776,"volume":777,"transactions":9,"vwap":572},"2026-05-18",-3.78,2103800,{"date":779,"open":516,"high":653,"low":524,"close":505,"change":20,"percent_change":20,"volume":780,"transactions":9,"vwap":505},"2026-05-15",1803900,{"date":782,"open":783,"high":784,"low":456,"close":505,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":505},"2026-05-14",2.14,2.16,-0.32,-14.75,8925600,{"date":789,"open":784,"high":267,"low":783,"close":790,"change":293,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-13",2.17,-0.91,1478100,{"date":794,"open":783,"high":795,"low":796,"close":795,"change":20,"percent_change":20,"volume":797,"transactions":9,"vwap":795},"2026-05-12",2.19,2.08,1488800,{"date":799,"open":783,"high":698,"low":800,"close":795,"change":340,"percent_change":528,"volume":801,"transactions":9,"vwap":795},"2026-05-11",2.12,1992500,{"date":803,"open":804,"high":805,"low":806,"close":804,"change":20,"percent_change":20,"volume":807,"transactions":9,"vwap":804},"2026-05-08",2.13,2.15,2.1,962800,{"date":809,"open":795,"high":810,"low":811,"close":804,"change":284,"percent_change":812,"volume":813,"transactions":9,"vwap":804},"2026-05-07",2.2,2.09,-2.74,768100,{"date":815,"open":800,"high":810,"low":796,"close":795,"change":498,"percent_change":816,"volume":817,"transactions":9,"vwap":795},"2026-05-06",4.29,1255000,{"date":819,"open":804,"high":783,"low":811,"close":806,"change":275,"percent_change":820,"volume":821,"transactions":9,"vwap":806},"2026-05-05",-0.47,991700,{"date":823,"open":783,"high":824,"low":825,"close":826,"change":372,"percent_change":44,"volume":827,"transactions":9,"vwap":826},"2026-05-04",2.21,2.07,2.11,1296000,{"date":829,"open":800,"high":783,"low":738,"close":806,"change":372,"percent_change":44,"volume":830,"transactions":9,"vwap":806},"2026-05-01",1063800,{"date":832,"open":654,"high":826,"low":654,"close":811,"change":527,"percent_change":833,"volume":834,"transactions":9,"vwap":811},"2026-04-30",2.45,986900,{"date":836,"open":806,"high":826,"low":734,"close":654,"change":284,"percent_change":837,"volume":838,"transactions":9,"vwap":654},"2026-04-29",-2.86,967400,{"date":840,"open":783,"high":784,"low":811,"close":806,"change":257,"percent_change":841,"volume":842,"transactions":9,"vwap":806},"2026-04-28",-3.23,1049600,{"date":844,"open":810,"high":845,"low":784,"close":790,"change":590,"percent_change":846,"volume":847,"transactions":9,"vwap":790},"2026-04-27",2.23,-1.36,1070300,{"date":849,"open":810,"high":698,"low":743,"close":810,"change":394,"percent_change":850,"volume":851,"transactions":9,"vwap":810},"2026-04-24",0.92,1038500,{"date":853,"open":845,"high":845,"low":805,"close":743,"change":195,"percent_change":854,"volume":855,"transactions":9,"vwap":743},"2026-04-23",-1.8,1122600,{"date":857,"open":743,"high":698,"low":805,"close":267,"change":550,"percent_change":858,"volume":859,"transactions":9,"vwap":267},"2026-04-22",3.26,1672500,{"date":861,"open":862,"high":862,"low":805,"close":805,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":805},"2026-04-21",2.28,-0.15,-6.52,2590800,{"date":867,"open":602,"high":868,"low":869,"close":765,"change":195,"percent_change":870,"volume":871,"transactions":9,"vwap":765},"2026-04-20",2.32,2.26,-1.71,1715000,{"date":873,"open":874,"high":833,"low":868,"close":875,"change":508,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-17",2.41,2.34,-2.09,1877000,{"date":879,"open":489,"high":880,"low":881,"close":882,"change":20,"percent_change":20,"volume":883,"transactions":9,"vwap":882},"2026-04-16",2.4,2.31,2.39,1482900,{"date":885,"open":886,"high":887,"low":765,"close":882,"change":195,"percent_change":675,"volume":888,"transactions":9,"vwap":882},"2026-04-15",2.47,2.53,2752600,{"date":890,"open":874,"high":891,"low":489,"close":892,"change":427,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-14",2.5,2.43,3.4,1732800,{"date":896,"open":897,"high":880,"low":845,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-13",2.35,-0.24,-9.27,2973000,{"date":902,"open":903,"high":904,"low":891,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-10",2.51,2.69,2.59,0.11,4.44,3004800,{"date":910,"open":489,"high":891,"low":897,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-09",2.48,0.13,5.53,919400,{"date":916,"open":917,"high":903,"low":897,"close":897,"change":340,"percent_change":918,"volume":919,"transactions":9,"vwap":897},"2026-04-08",2.42,2.62,1369500,{"date":921,"open":897,"high":922,"low":862,"close":602,"change":257,"percent_change":923,"volume":924,"transactions":9,"vwap":602},"2026-04-07",2.36,-2.97,998000,{"date":926,"open":917,"high":927,"low":922,"close":922,"change":195,"percent_change":591,"volume":928,"transactions":9,"vwap":922},"2026-04-06",2.49,857800,{"date":930,"open":602,"high":874,"low":869,"close":880,"change":266,"percent_change":218,"volume":931,"transactions":9,"vwap":880},"2026-04-02",1064400,{"date":933,"open":934,"high":886,"low":922,"close":935,"change":195,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-01",2.46,2.37,-1.66,1288100,{"date":939,"open":862,"high":833,"low":869,"close":874,"change":906,"percent_change":940,"volume":941,"transactions":9,"vwap":874},"2026-03-31",4.78,1118000,{"date":943,"open":874,"high":892,"low":944,"close":765,"change":186,"percent_change":945,"volume":946,"transactions":9,"vwap":765},"2026-03-30",2.27,-3.77,1345500,{"date":948,"open":949,"high":950,"low":897,"close":882,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":882},"2026-03-27",2.57,2.58,-0.23,-8.78,2077900,{"date":955,"open":956,"high":957,"low":950,"close":918,"change":498,"percent_change":958,"volume":959,"transactions":9,"vwap":918},"2026-03-26",2.68,2.76,3.56,2873400,{"date":961,"open":962,"high":918,"low":903,"close":887,"change":266,"percent_change":115,"volume":963,"transactions":9,"vwap":887},"2026-03-25",2.54,723200,{"date":965,"open":966,"high":905,"low":934,"close":891,"change":293,"percent_change":967,"volume":968,"transactions":9,"vwap":891},"2026-03-24",2.52,-0.79,1264100,{"date":970,"open":971,"high":905,"low":886,"close":966,"change":293,"percent_change":967,"volume":972,"transactions":9,"vwap":966},"2026-03-23",2.55,1277500,{"date":974,"open":918,"high":918,"low":886,"close":962,"change":257,"percent_change":975,"volume":976,"transactions":9,"vwap":962},"2026-03-20",-2.68,1335900,{"date":978,"open":979,"high":980,"low":934,"close":981,"change":590,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-19",2.6,2.66,2.61,-1.14,1915700,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":720,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-18",2.77,2.63,2.64,-4.35,1171100,{"date":992,"open":993,"high":994,"low":995,"close":957,"change":266,"percent_change":996,"volume":997,"transactions":9,"vwap":957},"2026-03-17",2.74,2.79,2.67,1.1,1124900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":149,"percent_change":319,"volume":1004,"transactions":9,"vwap":1003},"2026-03-16",2.72,2.78,2.65,2.73,1293000,{"date":1006,"open":957,"high":1007,"low":995,"close":904,"change":195,"percent_change":1008,"volume":1009,"transactions":9,"vwap":904},"2026-03-13",2.8,-1.47,2069200,{"date":1011,"open":994,"high":1012,"low":904,"close":1003,"change":720,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1003},"2026-03-12",2.85,-4.21,2567400,{"date":1016,"open":950,"high":1017,"low":1018,"close":1012,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1012},"2026-03-11",2.86,2.56,0.33,13.1,4539200,{"date":1023,"open":886,"high":987,"low":886,"close":966,"change":550,"percent_change":1017,"volume":1024,"transactions":9,"vwap":966},"2026-03-10",2192600,{"date":1026,"open":875,"high":833,"low":765,"close":833,"change":550,"percent_change":1027,"volume":1028,"transactions":9,"vwap":833},"2026-03-09",2.94,1238000,{"date":1030,"open":935,"high":927,"low":922,"close":489,"change":590,"percent_change":1031,"volume":1032,"transactions":9,"vwap":489},"2026-03-06",-1.24,1387600,{"date":1034,"open":833,"high":927,"low":897,"close":874,"change":195,"percent_change":1035,"volume":1036,"transactions":9,"vwap":874},"2026-03-05",-1.63,1240500,{"date":1038,"open":880,"high":966,"low":875,"close":833,"change":340,"percent_change":903,"volume":1039,"transactions":9,"vwap":833},"2026-03-04",1696200,{"date":1041,"open":897,"high":1042,"low":869,"close":882,"change":186,"percent_change":1043,"volume":1044,"transactions":9,"vwap":882},"2026-03-03",2.44,-3.63,1724500,{"date":1046,"open":602,"high":891,"low":869,"close":911,"change":550,"percent_change":1047,"volume":1048,"transactions":9,"vwap":911},"2026-03-02",2.9,1909200,{"date":1050,"open":911,"high":927,"low":868,"close":874,"change":863,"percent_change":1051,"volume":1052,"transactions":9,"vwap":874},"2026-02-27",-5.86,2082000,{"date":1054,"open":962,"high":949,"low":1042,"close":1018,"change":590,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1018},"2026-02-26",-1.16,1511400,{"date":1058,"open":962,"high":904,"low":934,"close":905,"change":527,"percent_change":638,"volume":1059,"transactions":9,"vwap":905},"2026-02-25",4190200,{"date":1061,"open":783,"high":950,"low":804,"close":962,"change":51,"percent_change":1062,"volume":1063,"transactions":9,"vwap":962},"2026-02-24",23.9,7948800,{"date":1065,"open":734,"high":1066,"low":733,"close":738,"change":275,"percent_change":1067,"volume":1068,"transactions":9,"vwap":738},"2026-02-23",2.06,-0.49,940300,{"date":1070,"open":804,"high":783,"low":738,"close":1066,"change":186,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-02-20",-4.19,1060500,{"date":1074,"open":806,"high":795,"low":825,"close":805,"change":527,"percent_change":489,"volume":1075,"transactions":9,"vwap":805},"2026-02-19",989400,{"date":1077,"open":800,"high":810,"low":796,"close":806,"change":293,"percent_change":1078,"volume":1079,"transactions":9,"vwap":806},"2026-02-18",-0.94,1515100,{"date":1081,"open":743,"high":267,"low":734,"close":800,"change":508,"percent_change":1082,"volume":1083,"transactions":9,"vwap":800},"2026-02-17",-2.3,1830200,{"date":1085,"open":826,"high":935,"low":1066,"close":790,"change":427,"percent_change":1086,"volume":1087,"transactions":9,"vwap":790},"2026-02-13",3.83,3509000,{"date":1089,"open":649,"high":698,"low":649,"close":811,"change":498,"percent_change":1090,"volume":1091,"transactions":9,"vwap":811},"2026-02-12",4.5,3744000,{"date":1093,"open":639,"high":654,"low":516,"close":1094,"change":508,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-02-11",2,-2.44,2656900,{"date":1098,"open":1094,"high":784,"low":612,"close":738,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":738},"2026-02-10",0.21,11.41,21392800,{"date":1103,"open":526,"high":612,"low":456,"close":524,"change":427,"percent_change":1104,"volume":1105,"transactions":9,"vwap":524},"2026-02-09",4.55,1181200,{"date":1107,"open":565,"high":572,"low":518,"close":542,"change":80,"percent_change":1108,"volume":1109,"transactions":9,"vwap":542},"2026-02-06",8.64,966800,{"date":1111,"open":468,"high":456,"low":1112,"close":1113,"change":720,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-05",1.6,1.62,-6.9,1520700,{"date":1117,"open":515,"high":515,"low":557,"close":549,"change":284,"percent_change":196,"volume":1118,"transactions":9,"vwap":549},"2026-02-04",1197500,{"date":1120,"open":507,"high":515,"low":456,"close":507,"change":394,"percent_change":1121,"volume":1122,"transactions":9,"vwap":507},"2026-02-03",1.12,1728200,{"date":1124,"open":517,"high":524,"low":534,"close":572,"change":293,"percent_change":1125,"volume":1126,"transactions":9,"vwap":572},"2026-02-02",-1.11,727800,{"date":1128,"open":505,"high":477,"low":517,"close":507,"change":284,"percent_change":841,"volume":1129,"transactions":9,"vwap":507},"2026-01-30",1136800,{"date":1131,"open":617,"high":496,"low":526,"close":516,"change":195,"percent_change":1132,"volume":1133,"transactions":9,"vwap":516},"2026-01-29",-2.11,1134900,{"date":1135,"open":649,"high":733,"low":617,"close":617,"change":257,"percent_change":1136,"volume":1137,"transactions":9,"vwap":617},"2026-01-28",-3.55,1115200,{"date":1139,"open":644,"high":1094,"low":617,"close":638,"change":527,"percent_change":979,"volume":1140,"transactions":9,"vwap":638},"2026-01-27",1278700,{"date":1142,"open":639,"high":639,"low":644,"close":496,"change":284,"percent_change":1143,"volume":1144,"transactions":9,"vwap":496},"2026-01-26",-3.03,1374700,{"date":1146,"open":639,"high":1066,"low":93,"close":649,"change":195,"percent_change":1147,"volume":1148,"transactions":9,"vwap":649},"2026-01-23",-1.98,1481100,{"date":1150,"open":654,"high":806,"low":639,"close":639,"change":20,"percent_change":20,"volume":1151,"transactions":9,"vwap":639},"2026-01-22",983500,{"date":1153,"open":826,"high":826,"low":486,"close":639,"change":284,"percent_change":1154,"volume":1155,"transactions":9,"vwap":639},"2026-01-21",-2.88,2314600,{"date":1157,"open":825,"high":826,"low":738,"close":796,"change":257,"percent_change":1158,"volume":1159,"transactions":9,"vwap":796},"2026-01-20",-3.26,1170400,{"date":1161,"open":826,"high":824,"low":811,"close":805,"change":340,"percent_change":1162,"volume":1163,"transactions":9,"vwap":805},"2026-01-16",2.87,1149500,{"date":1165,"open":783,"high":805,"low":811,"close":811,"change":257,"percent_change":1166,"volume":1167,"transactions":9,"vwap":811},"2026-01-15",-3.24,758800,{"date":1169,"open":806,"high":784,"low":825,"close":784,"change":149,"percent_change":477,"volume":1170,"transactions":9,"vwap":784},"2026-01-14",966600,{"date":1172,"open":790,"high":743,"low":825,"close":800,"change":275,"percent_change":820,"volume":1173,"transactions":9,"vwap":800},"2026-01-13",889000,{"date":1175,"open":804,"high":784,"low":825,"close":804,"change":149,"percent_change":644,"volume":1176,"transactions":9,"vwap":804},"2026-01-12",935500,{"date":1178,"open":810,"high":267,"low":1066,"close":811,"change":752,"percent_change":1179,"volume":1180,"transactions":9,"vwap":811},"2026-01-09",-4.57,1184800,{"date":1182,"open":811,"high":824,"low":796,"close":795,"change":427,"percent_change":1183,"volume":1184,"transactions":9,"vwap":795},"2026-01-08",3.79,1026500,{"date":1186,"open":804,"high":804,"low":796,"close":826,"change":293,"percent_change":1078,"volume":1187,"transactions":9,"vwap":826},"2026-01-07",711100,{"date":1189,"open":800,"high":805,"low":738,"close":804,"change":149,"percent_change":644,"volume":1190,"transactions":9,"vwap":804},"2026-01-06",811900,{"date":1192,"open":826,"high":804,"low":1066,"close":811,"change":293,"percent_change":1193,"volume":1194,"transactions":9,"vwap":811},"2026-01-05",-0.95,1295600,{"date":1196,"open":1066,"high":800,"low":725,"close":826,"change":906,"percent_change":1197,"volume":1198,"transactions":9,"vwap":826},"2026-01-02",5.5,836600,{"date":1200,"open":654,"high":811,"low":93,"close":1094,"change":508,"percent_change":1095,"volume":1201,"transactions":9,"vwap":1094},"2025-12-31",1563300,{"date":1203,"open":826,"high":783,"low":734,"close":738,"change":284,"percent_change":578,"volume":1204,"transactions":9,"vwap":738},"2025-12-30",1007500,{"date":1206,"open":811,"high":800,"low":1066,"close":826,"change":195,"percent_change":1207,"volume":1208,"transactions":9,"vwap":826},"2025-12-29",-1.86,1341600,{"date":1210,"open":743,"high":743,"low":806,"close":805,"change":590,"percent_change":1211,"volume":1212,"transactions":9,"vwap":805},"2025-12-26",-1.38,937400,{"date":1214,"open":784,"high":267,"low":804,"close":743,"change":20,"percent_change":20,"volume":1215,"transactions":9,"vwap":743},"2025-12-24",603700,{"date":1217,"open":805,"high":267,"low":783,"close":743,"change":275,"percent_change":1218,"volume":1219,"transactions":9,"vwap":743},"2025-12-23",-0.46,1067500,{"date":1221,"open":796,"high":944,"low":796,"close":795,"change":906,"percent_change":1222,"volume":1223,"transactions":9,"vwap":795},"2025-12-22",5.29,1942200,{"date":1225,"open":825,"high":804,"low":1066,"close":796,"change":372,"percent_change":44,"volume":1226,"transactions":9,"vwap":796},"2025-12-19",2000100,{"date":1228,"open":811,"high":790,"low":825,"close":825,"change":266,"percent_change":292,"volume":1229,"transactions":9,"vwap":825},"2025-12-18",1649800,{"date":1231,"open":267,"high":869,"low":654,"close":654,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":654},"2025-12-17",-0.18,-8.11,2186500,{"date":1236,"open":1237,"high":881,"low":824,"close":267,"change":372,"percent_change":58,"volume":1238,"transactions":9,"vwap":267},"2025-12-16",2.24,1500800,{"date":1240,"open":917,"high":833,"low":824,"close":824,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":824},"2025-12-15",-0.2,-8.3,2266000,{"date":1245,"open":935,"high":971,"low":935,"close":874,"change":266,"percent_change":239,"volume":1246,"transactions":9,"vwap":874},"2025-12-12",2786800,{"date":1248,"open":875,"high":882,"low":881,"close":489,"change":293,"percent_change":1249,"volume":1250,"transactions":9,"vwap":489},"2025-12-11",-0.83,1068300,{"date":1252,"open":892,"high":911,"low":922,"close":880,"change":284,"percent_change":1095,"volume":1253,"transactions":9,"vwap":880},"2025-12-10",1998700,{"date":1255,"open":489,"high":911,"low":1256,"close":934,"change":663,"percent_change":1257,"volume":1258,"transactions":9,"vwap":934},"2025-12-09",2.33,4.24,1788300,{"date":1260,"open":880,"high":874,"low":944,"close":922,"change":275,"percent_change":1261,"volume":1262,"transactions":9,"vwap":922},"2025-12-08",-0.42,1303500,{"date":1264,"open":927,"high":887,"low":1256,"close":935,"change":186,"percent_change":1265,"volume":1266,"transactions":9,"vwap":935},"2025-12-05",-3.66,3028300,{"date":1268,"open":934,"high":1018,"low":892,"close":934,"change":590,"percent_change":1269,"volume":1270,"transactions":9,"vwap":934},"2025-12-04",-1.2,5034500,{"date":1272,"open":765,"high":891,"low":698,"close":927,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":927},"2025-12-03",0.28,12.67,5112100,{"date":1277,"open":944,"high":944,"low":795,"close":824,"change":508,"percent_change":1278,"volume":1279,"transactions":9,"vwap":824},"2025-12-02",-2.21,1898500,{"date":1281,"open":897,"high":917,"low":1237,"close":869,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":869},"2025-12-01",-0.16,-6.61,3470900,{"date":1286,"open":934,"high":971,"low":897,"close":917,"change":912,"percent_change":1287,"volume":1288,"transactions":9,"vwap":917},"2025-11-28",5.68,6049900,{"date":1290,"open":738,"high":897,"low":649,"close":602,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":602},"2025-11-26",0.41,21.81,14023600,{"date":1295,"open":645,"high":645,"low":505,"close":485,"change":195,"percent_change":1296,"volume":1297,"transactions":9,"vwap":485},"2025-11-25",-2.08,995200,{"date":1299,"open":505,"high":645,"low":524,"close":496,"change":498,"percent_change":1300,"volume":1301,"transactions":9,"vwap":496},"2025-11-24",4.92,1393200,{"date":1303,"open":541,"high":515,"low":557,"close":515,"change":663,"percent_change":1304,"volume":1305,"transactions":9,"vwap":515},"2025-11-21",5.78,1838300,{"date":1307,"open":644,"high":649,"low":468,"close":456,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":456},"2025-11-20",-0.19,-9.9,2978800,{"date":1312,"open":733,"high":639,"low":644,"close":496,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":496},"2025-11-19",-0.08,-4,1477100,{"date":1317,"open":638,"high":654,"low":93,"close":1094,"change":293,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1094},"2025-11-18",-0.99,1282900,{"date":1321,"open":738,"high":825,"low":638,"close":639,"change":508,"percent_change":1322,"volume":1323,"transactions":9,"vwap":639},"2025-11-17",-2.42,1859100,{"date":1325,"open":93,"high":826,"low":653,"close":825,"change":427,"percent_change":1326,"volume":1327,"transactions":9,"vwap":825},"2025-11-14",4.02,1975200,{"date":1329,"open":796,"high":783,"low":638,"close":733,"change":449,"percent_change":1330,"volume":1331,"transactions":9,"vwap":733},"2025-11-13",-6.13,2454800,{"date":1333,"open":796,"high":810,"low":796,"close":800,"change":266,"percent_change":300,"volume":1334,"transactions":9,"vwap":800},"2025-11-12",1406600,{"date":1336,"open":796,"high":804,"low":654,"close":811,"change":20,"percent_change":20,"volume":1337,"transactions":9,"vwap":811},"2025-11-11",1027500,{"date":1339,"open":800,"high":795,"low":654,"close":811,"change":149,"percent_change":93,"volume":1340,"transactions":9,"vwap":811},"2025-11-10",1916600,{"date":1342,"open":1094,"high":825,"low":653,"close":738,"change":394,"percent_change":1343,"volume":1344,"transactions":9,"vwap":738},"2025-11-07",0.99,2044800,{"date":1346,"open":826,"high":805,"low":639,"close":734,"change":186,"percent_change":1347,"volume":1348,"transactions":9,"vwap":734},"2025-11-06",-4.25,1440000,{"date":1350,"open":800,"high":267,"low":654,"close":800,"change":663,"percent_change":1351,"volume":1352,"transactions":9,"vwap":800},"2025-11-05",4.95,2654700,{"date":1354,"open":734,"high":804,"low":649,"close":639,"change":752,"percent_change":1355,"volume":1356,"transactions":9,"vwap":639},"2025-11-04",-4.72,2334300,{"date":1358,"open":869,"high":869,"low":806,"close":800,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":800},"2025-11-03",-0.11,-4.93,2349400,{"date":1363,"open":743,"high":881,"low":743,"close":845,"change":550,"percent_change":1364,"volume":1365,"transactions":9,"vwap":845},"2025-10-31",3.24,2021200,{"date":1367,"open":811,"high":944,"low":1066,"close":784,"change":266,"percent_change":1368,"volume":1369,"transactions":9,"vwap":784},"2025-10-30",1.41,2070300,{"date":1371,"open":845,"high":862,"low":826,"close":804,"change":284,"percent_change":812,"volume":1372,"transactions":9,"vwap":804},"2025-10-29",2982700,{"date":1374,"open":935,"high":489,"low":743,"close":795,"change":1241,"percent_change":1375,"volume":1376,"transactions":9,"vwap":795},"2025-10-28",-8.37,3781600,{"date":1378,"open":917,"high":833,"low":875,"close":882,"change":590,"percent_change":1031,"volume":1379,"transactions":9,"vwap":882},"2025-10-27",2468700,{"date":1381,"open":891,"high":949,"low":874,"close":917,"change":508,"percent_change":1382,"volume":1383,"transactions":9,"vwap":917},"2025-10-24",-2.02,1712700,{"date":1385,"open":891,"high":971,"low":882,"close":886,"change":195,"percent_change":1386,"volume":1387,"transactions":9,"vwap":886},"2025-10-23",-1.59,3708900,{"date":1389,"open":981,"high":981,"low":892,"close":903,"change":1282,"percent_change":1390,"volume":1391,"transactions":9,"vwap":903},"2025-10-22",-5.99,4076800,{"date":1393,"open":1001,"high":1001,"low":980,"close":995,"change":449,"percent_change":1394,"volume":1395,"transactions":9,"vwap":995},"2025-10-21",-4.64,1513000,{"date":1397,"open":1012,"high":1398,"low":1000,"close":1007,"change":149,"percent_change":291,"volume":1399,"transactions":9,"vwap":1007},"2025-10-20",2.89,1618200,{"date":1401,"open":1007,"high":1402,"low":956,"close":957,"change":1313,"percent_change":1403,"volume":1404,"transactions":9,"vwap":957},"2025-10-17",2.84,-2.82,2342700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1402,"change":1313,"percent_change":812,"volume":1410,"transactions":9,"vwap":1402},"2025-10-16",2.93,3.03,2.81,2094900,{"date":1412,"open":1413,"high":1414,"low":1409,"close":1415,"change":149,"percent_change":256,"volume":1416,"transactions":9,"vwap":1415},"2025-10-15",2.96,3.04,2.92,3188100,{"date":1418,"open":535,"high":1407,"low":1001,"close":1419,"change":449,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-14",2.88,-4.32,3350200,{"date":1423,"open":1424,"high":1408,"low":1407,"close":1424,"change":498,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-10-13",3.01,3.08,2435900,{"date":1428,"open":1429,"high":1430,"low":1415,"close":1415,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1415},"2025-10-10",3.16,3.17,-0.25,-7.89,3903500,{"date":1435,"open":1364,"high":1436,"low":1437,"close":1430,"change":720,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1430},"2025-10-09",3.28,3.12,-3.65,2016100,{"date":1441,"open":1442,"high":691,"low":1443,"close":1444,"change":340,"percent_change":516,"volume":1445,"transactions":9,"vwap":1444},"2025-10-08",3.2,3.15,3.29,2691300,{"date":1447,"open":1448,"high":24,"low":1443,"close":1448,"change":372,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-10-07",3.23,0.31,3093800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-10-06",3.31,3.46,3.14,3.22,0.15,4.89,5990900,{"date":1461,"open":1430,"high":1462,"low":1463,"close":1464,"change":752,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-03",3.21,3,3.07,-3.15,3509100,{"date":1468,"open":1448,"high":1364,"low":1464,"close":1430,"change":372,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1430},"2025-10-02",0.32,2789600,{"date":1472,"open":1464,"high":1456,"low":1414,"close":1429,"change":906,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1429},"2025-10-01",3.61,2849700,{"date":1476,"open":1443,"high":1430,"low":144,"close":1477,"change":863,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-09-30",3.05,-4.69,4431000,{"date":1481,"open":1442,"high":1364,"low":1482,"close":1442,"change":293,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1442},"2025-09-29",3.1,-0.62,3164700,{"date":1486,"open":691,"high":1487,"low":1488,"close":1456,"change":257,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1456},"2025-09-26",3.33,3.18,-2.13,2283900,{"date":1492,"open":1448,"high":1493,"low":1430,"close":1444,"change":284,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1444},"2025-09-25",3.47,-1.79,3771100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":24,"change":449,"percent_change":1501,"volume":1502,"transactions":9,"vwap":24},"2025-09-24",3.52,3.74,3.34,-3.74,5698200,{"date":1504,"open":1505,"high":1506,"low":1487,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-09-23",3.38,3.7,3.48,0.17,5.14,6564100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1453,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1453},"2025-09-22",3.19,3.39,3.11,0.12,3.76,3870500,{"date":1520,"open":1521,"high":24,"low":535,"close":1513,"change":663,"percent_change":1364,"volume":1522,"transactions":9,"vwap":1513},"2025-09-19",3.09,7409900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1521,"change":951,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1521},"2025-09-18",3.37,3.45,3.06,-6.93,6696800,{"date":1531,"open":1505,"high":1532,"low":1429,"close":1533,"change":293,"percent_change":558,"volume":1534,"transactions":9,"vwap":1533},"2025-09-17",3.41,3.32,6166600,{"date":1536,"open":1537,"high":958,"low":1487,"close":1500,"change":1313,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1500},"2025-09-16",3.49,-2.34,3786800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-09-15",3.72,3.75,3.25,3.42,-0.63,-15.56,11598700,{"date":1550,"open":1551,"high":551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-09-12",4,3.92,4.05,0.16,4.11,4089500,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1469,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-09-11",3.64,4.25,3.89,8.96,8935300,{"date":1565,"open":1086,"high":1086,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-09-10",3.54,3.57,-0.28,-7.27,5289700,{"date":1572,"open":1573,"high":1574,"low":1517,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-09-09",4.12,4.41,3.85,-0.65,-14.44,10034600,{"date":1580,"open":1581,"high":175,"low":1507,"close":1090,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1090},"2025-09-08",3.87,0.84,22.95,45191600,{"date":1586,"open":1526,"high":1542,"low":1545,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-09-05",3.66,0.29,8.61,2350600,{"date":1592,"open":1593,"high":1593,"low":1456,"close":1525,"change":110,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1525},"2025-09-04",3.55,-4.8,3068700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1566,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1566},"2025-09-03",3.71,3.77,3.5,-0.21,-5.6,1932600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1543,"change":284,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1543},"2025-09-02",3.73,3.94,3.68,-1.57,1800400,{"date":1612,"open":1607,"high":1613,"low":1608,"close":1614,"change":1308,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-08-29",4.08,3.81,-4.75,2521200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1551,"change":257,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1551},"2025-08-28",4.06,4.09,3.82,-1.72,2144300,{"date":1625,"open":1607,"high":551,"low":1621,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-08-27",4.07,0.19,4.9,2721300,{"date":1631,"open":1632,"high":1633,"low":1575,"close":1634,"change":1568,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-08-26",4.21,4.31,3.88,-6.73,6026600,{"date":1638,"open":1551,"high":1639,"low":1640,"close":1641,"change":1449,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-08-25",4.62,3.9,4.16,8.05,11245100,{"date":1645,"open":1646,"high":1607,"low":1498,"close":1575,"change":1588,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1575},"2025-08-22",3.59,8.15,5546800,{"date":1650,"open":1436,"high":1499,"low":1544,"close":958,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":958},"2025-08-21",0.25,7.55,5879600,{"date":1655,"open":1442,"high":1487,"low":1425,"close":1453,"change":87,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1453},"2025-08-20",7.12,4192500,{"date":1659,"open":1482,"high":471,"low":1408,"close":1521,"change":372,"percent_change":1469,"volume":1660,"transactions":9,"vwap":1521},"2025-08-19",2379200,{"date":1662,"open":1515,"high":1513,"low":1424,"close":1425,"change":275,"percent_change":785,"volume":1663,"transactions":9,"vwap":1425},"2025-08-18",1275900,{"date":1665,"open":1482,"high":1442,"low":1408,"close":1521,"change":195,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1521},"2025-08-15",-1.28,1726700,{"date":1669,"open":144,"high":1462,"low":1027,"close":1670,"change":498,"percent_change":1413,"volume":1671,"transactions":9,"vwap":1670},"2025-08-14",3.13,2228000,{"date":1673,"open":1437,"high":1437,"low":1674,"close":1414,"change":1313,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1414},"2025-08-13",2.95,-2.56,1741700,{"date":1678,"open":1047,"high":1455,"low":1047,"close":1437,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1437},"2025-08-12",0.23,7.96,2165000,{"date":1683,"open":1521,"high":1482,"low":1419,"close":1398,"change":1241,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1398},"2025-08-11",-6.47,2017700,{"date":1687,"open":535,"high":1521,"low":1047,"close":1521,"change":1508,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1521},"2025-08-08",5.82,1945900,{"date":1691,"open":1419,"high":1692,"low":1017,"close":1415,"change":527,"percent_change":549,"volume":1693,"transactions":9,"vwap":1415},"2025-08-07",2.97,1242800,{"date":1695,"open":1696,"high":1463,"low":1007,"close":1162,"change":275,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1162},"2025-08-06",2.83,-0.35,2151000,{"date":1700,"open":995,"high":535,"low":988,"close":1419,"change":1679,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1419},"2025-08-05",8.68,1762000,{"date":1704,"open":1018,"high":956,"low":903,"close":1002,"change":663,"percent_change":1552,"volume":1705,"transactions":9,"vwap":1002},"2025-08-04",1296700,{"date":1707,"open":949,"high":950,"low":917,"close":971,"change":394,"percent_change":1708,"volume":1709,"transactions":9,"vwap":971},"2025-08-01",0.79,1519900,{"date":1711,"open":956,"high":1712,"low":903,"close":887,"change":284,"percent_change":1713,"volume":1714,"transactions":9,"vwap":887},"2025-07-31",2.7,-2.32,1988900,{"date":1716,"open":956,"high":1003,"low":1018,"close":905,"change":186,"percent_change":1717,"volume":1718,"transactions":9,"vwap":905},"2025-07-30",-3.36,2123100,{"date":1720,"open":1027,"high":1721,"low":988,"close":956,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":956},"2025-07-29",2.99,-0.22,-7.59,3019200,{"date":1726,"open":1429,"high":1442,"low":1162,"close":1047,"change":257,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1047},"2025-07-28",-2.36,6016200,{"date":1730,"open":1001,"high":1414,"low":993,"close":1692,"change":1679,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1692},"2025-07-25",8.39,2758800,{"date":1734,"open":1047,"high":1443,"low":1000,"close":993,"change":752,"percent_change":1735,"volume":1736,"transactions":9,"vwap":993},"2025-07-24",-3.52,4772700,{"date":1738,"open":887,"high":1017,"low":927,"close":1402,"change":1449,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1402},"2025-07-23",12.25,3404100,{"date":1742,"open":911,"high":949,"low":833,"close":887,"change":427,"percent_change":471,"volume":1743,"transactions":9,"vwap":887},"2025-07-22",1304200,{"date":1745,"open":981,"high":904,"low":892,"close":833,"change":293,"percent_change":1746,"volume":1747,"transactions":9,"vwap":833},"2025-07-21",-0.81,3029400,{"date":1749,"open":966,"high":971,"low":934,"close":886,"change":508,"percent_change":1147,"volume":1750,"transactions":9,"vwap":886},"2025-07-18",1266500,{"date":1752,"open":966,"high":971,"low":911,"close":966,"change":590,"percent_change":1753,"volume":1754,"transactions":9,"vwap":966},"2025-07-17",-1.18,1384400,{"date":1756,"open":891,"high":905,"low":882,"close":971,"change":340,"percent_change":874,"volume":1757,"transactions":9,"vwap":971},"2025-07-16",1936700,{"date":1759,"open":1018,"high":1018,"low":934,"close":927,"change":590,"percent_change":1760,"volume":1761,"transactions":9,"vwap":927},"2025-07-15",-1.19,1144100,{"date":1763,"open":918,"high":1000,"low":903,"close":966,"change":752,"percent_change":1764,"volume":1765,"transactions":9,"vwap":966},"2025-07-14",-3.82,1354500,{"date":1767,"open":981,"high":1003,"low":1018,"close":918,"change":293,"percent_change":1768,"volume":1769,"transactions":9,"vwap":918},"2025-07-11",-0.76,1248600,{"date":1771,"open":911,"high":995,"low":833,"close":988,"change":80,"percent_change":1772,"volume":1773,"transactions":9,"vwap":988},"2025-07-10",5.6,1297300,{"date":1775,"open":891,"high":966,"low":1042,"close":891,"change":394,"percent_change":1776,"volume":1777,"transactions":9,"vwap":891},"2025-07-09",0.81,685900,{"date":1779,"open":903,"high":966,"low":833,"close":911,"change":590,"percent_change":1269,"volume":1780,"transactions":9,"vwap":911},"2025-07-08",883600,{"date":1782,"open":918,"high":918,"low":934,"close":903,"change":186,"percent_change":1783,"volume":1784,"transactions":9,"vwap":903},"2025-07-07",-3.46,1194400,{"date":1786,"open":966,"high":986,"low":927,"close":979,"change":663,"percent_change":1551,"volume":1787,"transactions":9,"vwap":979},"2025-07-03",2064300,{"date":1789,"open":891,"high":887,"low":934,"close":891,"change":372,"percent_change":1790,"volume":1791,"transactions":9,"vwap":891},"2025-07-02",0.4,573000,{"date":1793,"open":903,"high":962,"low":892,"close":927,"change":590,"percent_change":1760,"volume":1794,"transactions":9,"vwap":927},"2025-07-01",912700,{"date":1796,"open":887,"high":979,"low":927,"close":966,"change":394,"percent_change":1797,"volume":1798,"transactions":9,"vwap":966},"2025-06-30",0.8,1113900,{"date":1800,"open":962,"high":962,"low":917,"close":891,"change":372,"percent_change":1790,"volume":1801,"transactions":9,"vwap":891},"2025-06-27",900000,{"date":1803,"open":911,"high":903,"low":874,"close":927,"change":149,"percent_change":1804,"volume":1805,"transactions":9,"vwap":927},"2025-06-26",1.63,876100,{"date":1807,"open":911,"high":903,"low":1042,"close":833,"change":275,"percent_change":1808,"volume":1809,"transactions":9,"vwap":833},"2025-06-25",-0.41,742000,{"date":1811,"open":935,"high":966,"low":922,"close":934,"change":663,"percent_change":1257,"volume":1812,"transactions":9,"vwap":934},"2025-06-24",958700,{"date":1814,"open":874,"high":917,"low":765,"close":922,"change":508,"percent_change":1815,"volume":1816,"transactions":9,"vwap":922},"2025-06-23",-2.07,984300,{"date":1818,"open":911,"high":927,"low":935,"close":874,"change":284,"percent_change":1819,"volume":1820,"transactions":9,"vwap":874},"2025-06-20",-2.43,986800,{"date":1822,"open":833,"high":887,"low":874,"close":886,"change":527,"percent_change":825,"volume":1823,"transactions":9,"vwap":886},"2025-06-18",699900,{"date":1825,"open":886,"high":927,"low":882,"close":917,"change":590,"percent_change":1826,"volume":1827,"transactions":9,"vwap":917},"2025-06-17",-1.22,717700,{"date":1829,"open":922,"high":1018,"low":897,"close":833,"change":906,"percent_change":1830,"volume":1831,"transactions":9,"vwap":833},"2025-06-16",4.7,1264600,{"date":1833,"open":880,"high":892,"low":1256,"close":875,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":875},"2025-06-13",-0.14,-5.65,1357400,{"date":1838,"open":911,"high":903,"low":1042,"close":911,"change":293,"percent_change":1839,"volume":1840,"transactions":9,"vwap":911},"2025-06-12",-0.8,723800,{"date":1842,"open":886,"high":1018,"low":833,"close":891,"change":752,"percent_change":1843,"volume":1844,"transactions":9,"vwap":891},"2025-06-11",-3.85,1612500,{"date":1846,"open":927,"high":980,"low":934,"close":979,"change":906,"percent_change":1847,"volume":1848,"transactions":9,"vwap":979},"2025-06-10",4.42,1844200,{"date":1850,"open":892,"high":887,"low":869,"close":927,"change":785,"percent_change":1851,"volume":1852,"transactions":9,"vwap":927},"2025-06-09",-11.39,5996700,{"date":1854,"open":956,"high":1409,"low":987,"close":1409,"change":912,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1409},"2025-06-06",4.85,1171400,{"date":1858,"open":957,"high":1001,"low":987,"close":956,"change":1313,"percent_change":1859,"volume":1860,"transactions":9,"vwap":956},"2025-06-05",-2.9,1294200,{"date":1862,"open":993,"high":1012,"low":1712,"close":957,"change":266,"percent_change":996,"volume":1863,"transactions":9,"vwap":957},"2025-06-04",1641900,{"date":1865,"open":980,"high":993,"low":987,"close":1003,"change":340,"percent_change":698,"volume":1866,"transactions":9,"vwap":1003},"2025-06-03",1185500,{"date":1868,"open":966,"high":1712,"low":966,"close":995,"change":912,"percent_change":1869,"volume":1870,"transactions":9,"vwap":995},"2025-06-02",5.12,959700,{"date":1872,"open":987,"high":980,"low":903,"close":962,"change":1834,"percent_change":1873,"volume":1874,"transactions":9,"vwap":962},"2025-05-30",-5.22,1580100,{"date":1876,"open":1017,"high":1047,"low":987,"close":956,"change":863,"percent_change":1877,"volume":1878,"transactions":9,"vwap":956},"2025-05-29",-5.3,2095600,{"date":1880,"open":993,"high":1477,"low":904,"close":1696,"change":912,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1696},"2025-05-28",4.81,6359300,{"date":1884,"open":1712,"high":1001,"low":988,"close":1712,"change":149,"percent_change":333,"volume":1885,"transactions":9,"vwap":1712},"2025-05-27",980000,{"date":1887,"open":891,"high":995,"low":886,"close":980,"change":498,"percent_change":1600,"volume":1888,"transactions":9,"vwap":980},"2025-05-23",1032200,{"date":1890,"open":918,"high":1002,"low":887,"close":949,"change":266,"percent_change":203,"volume":1891,"transactions":9,"vwap":949},"2025-05-22",1044900,{"date":1893,"open":988,"high":995,"low":966,"close":962,"change":1313,"percent_change":1894,"volume":1895,"transactions":9,"vwap":962},"2025-05-21",-3.05,1336500,{"date":1897,"open":1007,"high":1409,"low":949,"close":918,"change":720,"percent_change":1898,"volume":1899,"transactions":9,"vwap":918},"2025-05-20",-4.38,1749500,{"date":1901,"open":950,"high":1001,"low":950,"close":993,"change":340,"percent_change":1237,"volume":1902,"transactions":9,"vwap":993},"2025-05-19",1448500,{"date":1904,"open":1000,"high":1415,"low":949,"close":956,"change":372,"percent_change":1905,"volume":1906,"transactions":9,"vwap":956},"2025-05-16",0.37,3281600,{"date":1908,"open":891,"high":904,"low":886,"close":995,"change":1099,"percent_change":1909,"volume":1910,"transactions":9,"vwap":995},"2025-05-15",8.54,2301200,{"date":1912,"open":917,"high":927,"low":880,"close":934,"change":427,"percent_change":1913,"volume":1914,"transactions":9,"vwap":934},"2025-05-14",3.36,761300,{"date":1916,"open":962,"high":949,"low":922,"close":489,"change":110,"percent_change":1917,"volume":1918,"transactions":9,"vwap":489},"2025-05-13",-6.67,1877100,{"date":1920,"open":979,"high":1002,"low":966,"close":971,"change":266,"percent_change":1921,"volume":1922,"transactions":9,"vwap":971},"2025-05-12",1.19,1694600,{"date":1924,"open":950,"high":987,"low":886,"close":966,"change":195,"percent_change":1925,"volume":1926,"transactions":9,"vwap":966},"2025-05-09",-1.56,1108500,{"date":1928,"open":971,"high":1696,"low":934,"close":1018,"change":527,"percent_change":733,"volume":1929,"transactions":9,"vwap":1018},"2025-05-08",3081200,{"date":1931,"open":1042,"high":966,"low":489,"close":903,"change":550,"percent_change":1162,"volume":1932,"transactions":9,"vwap":903},"2025-05-07",1091800,{"date":1934,"open":886,"high":891,"low":880,"close":1042,"change":284,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1042},"2025-05-06",-2.4,674600,{"date":1938,"open":935,"high":962,"low":922,"close":891,"change":906,"percent_change":1939,"volume":1940,"transactions":9,"vwap":891},"2025-05-05",4.6,1168800,{"date":1942,"open":1042,"high":966,"low":897,"close":882,"change":590,"percent_change":1031,"volume":1943,"transactions":9,"vwap":882},"2025-05-02",1147900,{"date":1945,"open":927,"high":962,"low":874,"close":917,"change":508,"percent_change":1382,"volume":1946,"transactions":9,"vwap":917},"2025-05-01",731300,{"date":1948,"open":887,"high":949,"low":882,"close":886,"change":863,"percent_change":1949,"volume":1950,"transactions":9,"vwap":886},"2025-04-30",-5.73,1527400,{"date":1952,"open":956,"high":1712,"low":979,"close":918,"change":257,"percent_change":1953,"volume":1954,"transactions":9,"vwap":918},"2025-04-29",-2.6,1112500,{"date":1956,"open":981,"high":1003,"low":903,"close":904,"change":427,"percent_change":1464,"volume":1957,"transactions":9,"vwap":904},"2025-04-28",2152900,{"date":1959,"open":956,"high":1001,"low":935,"close":981,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":981},"2025-04-25",0.18,7.41,5041100,{"date":179,"open":806,"high":927,"low":811,"close":892,"change":1019,"percent_change":1964,"volume":1965,"transactions":9,"vwap":892},15.71,3494000]