[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOBI":3,"homepage-market-summary":30,"stock-historical-MOBI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MOBI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Mobia Medical, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Mobia Medical Inc is a commercial-stage medical device company redefining stroke recovery for survivors living with life-altering motor impairments. The company develops, markets and sells devices for the treatment of medical conditions. Its flagship device is the Vivistim Paired Vagus Nerve Stimulation system, which is used to support motor function rehabilitation in patients with chronic ischemic stroke. The company generates all of its revenue from the sale of the Vivistim System to customers, mainly primary and comprehensive stroke centers, in the United States.","Austin, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.8,9.6,9.745,8.72,9.59,-0.79,-8.24,172785.371474,2660,9.0903,15.29,8.45,203319.3417903846,5.1,104,{"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",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},203319,21145211.5462,-25.11,"2026-05-08",[182,183,193,203,214,223,233,243,252,262,272,283,294,305,315,325,334,345,355,365,375,386,395,404,415,426,437,445,456,465,475,483,494,504,514,525,535,545,555,564,574,584,594,604,614,623,634,642,651,661,671,678,686,693,702,710,720,727,733,738,744,751,759,768,776,783,789,795,802,811,820,828,837,846,854,862,870,877,882,888,893,897,903,908,913,920,929,936,944,950,959,964,969,974,977,983,989,996,1001,1006,1011,1016,1022,1026],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",9.1,9.85,8.76,0.41,4.47,159885.8405,2474,9.5301,{"date":194,"open":195,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",9.02,9.32,9.18,0.15,1.66,280012.4158,3960,9.1419,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",9.38,9.43,8.98,9.03,-0.42,-4.44,170812.1348,2605,9.1551,{"date":215,"open":207,"high":216,"low":187,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",9.635,9.45,0.43,4.77,212108.607309,2791,9.3617,{"date":224,"open":225,"high":226,"low":227,"close":195,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",8.83,9.4533,8.55,0.19,2.15,313808.6028,3258,9.1009,{"date":234,"open":235,"high":236,"low":237,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",8.99,9.625,8.77,-0.23,-2.54,687793.223293,5978,8.9484,{"date":244,"open":245,"high":196,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",8.78,9.06,0.25,2.84,156569.0822,3383,9.0701,{"date":253,"open":254,"high":255,"low":26,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",9.2,9.5,8.81,-0.35,-3.82,300933.9912,5198,8.7439,{"date":263,"open":264,"high":265,"low":185,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",9.65,9.8,9.16,-0.4,-4.18,198025.30353,3794,9.3351,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",9.75,9.9,9.49,9.56,-0.15,-1.54,177541.814885,2831,9.593,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",10.55,10.745,9.7,9.71,-0.83,-7.87,202551.7862,4233,9.989,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",10.85,11.5499,10.51,10.54,-0.32,-2.95,1721003.4447,4832,10.6591,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":198,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",10.76,11.05,10.26,10.86,1.4,175118.015112,4020,10.8137,{"date":316,"open":317,"high":308,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",10.82,10.7,10.71,-0.06,-0.56,152323.797277,3711,10.8367,{"date":326,"open":327,"high":328,"low":186,"close":329,"change":88,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",9.98,11.03,10.77,7.38,316988.977314,3743,10.553,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",9.99,10.44,9.88,10.03,0.02,0.2,89745.753879,1761,10.0875,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",10.35,10.48,10.01,-0.24,-2.34,132552.9432,2628,10.2192,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",10.74,11.12,10.25,-0.57,-5.27,106242.6873,2693,10.5023,{"date":366,"open":367,"high":368,"low":369,"close":317,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",11.06,11.38,10.68,-0.27,-2.43,132518.41882,2480,10.8942,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",11.63,11.76,10.97,11.09,-0.54,-4.64,90779.5712,3575,11.2877,{"date":387,"open":388,"high":389,"low":390,"close":377,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",11.62,11.81,11.25,0,97643.674,1190,11.5382,{"date":396,"open":397,"high":397,"low":398,"close":377,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",12.18,11.3,-0.46,-3.8,113512.13951,2252,11.5608,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",11.5,12.315,11.37,12.09,0.64,5.59,449915.404359,2943,12.0111,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",11.08,12.085,10.84,11.45,0.29,2.6,596040.8696,4079,11.602,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",11.27,11.43,11.02,11.16,-0.18,-1.59,101439.5284,2756,11.2101,{"date":438,"open":319,"high":439,"low":319,"close":440,"change":88,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",11.64,11.34,6.98,143509.6738,4220,11.3269,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",11.6,11.71,10.57,10.6,-1.05,-9.01,79635.1452,2595,11.1419,{"date":457,"open":298,"high":458,"low":459,"close":460,"change":461,"percent_change":16,"volume":462,"transactions":463,"vwap":464},"2026-08-26",12.05,10.43,11.65,1.02,315878.111407,3261,11.6064,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":257,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",10.98,11.145,10.56,10.63,-3.19,129779.540893,3170,10.7713,{"date":476,"open":477,"high":308,"low":450,"close":467,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",10.8,0.37,3.49,114349.9122,2863,10.8595,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",11.33,11.56,10.405,10.61,-0.34,-3.11,150989.796101,3282,10.6766,{"date":495,"open":398,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",12.1,10.89,10.95,-0.47,-4.12,69616.134055,2376,11.2269,{"date":505,"open":506,"high":507,"low":398,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",11.79,12.39,11.42,-0.31,-2.64,115021.371,2792,11.6192,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",12.2,12.7,11.54,11.73,-0.01,-0.09,208613.923876,5290,11.9253,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":112,"volume":532,"transactions":533,"vwap":534},"2026-08-17",11.89,12.37,11.575,11.74,-0.02,98125.795127,2633,11.8025,{"date":536,"open":537,"high":538,"low":539,"close":378,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",11.52,12.53,11.31,0.08,0.68,145474.604283,3736,11.6681,{"date":546,"open":530,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",11.75,11.26,11.68,0.16,1.39,163054.997719,4622,11.5292,{"date":556,"open":557,"high":558,"low":390,"close":537,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",12.86,13.515,-1.06,-8.43,182826.433807,3647,12.1091,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":278,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",12.81,13.385,12.46,12.58,-1.18,97286.123402,2950,12.8482,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":53,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",12.24,13.85,12.1725,12.73,4,177820.697506,3302,13.0192,{"date":585,"open":586,"high":587,"low":588,"close":576,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",12.14,12.69,11.83,-0.08,-0.65,69410.282616,1836,12.1599,{"date":595,"open":397,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",12.52,12,12.32,0.07,0.57,53445.719954,1129,12.303,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":188,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",11.82,12.44,11.7,12.25,3.46,80919.326745,1963,12.0997,{"date":615,"open":616,"high":617,"low":398,"close":618,"change":53,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",11.385,12.29,11.84,4.32,102266.4872,1752,11.8251,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",11.23,11.67,11.11,11.35,0.17,1.52,62455.114784,1390,11.3426,{"date":635,"open":636,"high":637,"low":337,"close":638,"change":391,"percent_change":391,"volume":639,"transactions":640,"vwap":641},"2026-07-31",11.13,11.41,11.18,85857.9115,1582,10.9116,{"date":643,"open":644,"high":645,"low":644,"close":638,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",10.45,11.4299,0.75,7.19,37920.796276,1094,11.1274,{"date":652,"open":653,"high":654,"low":655,"close":459,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",10.58,10.94,10.3401,-0.29,-2.71,134147.843405,1807,10.6636,{"date":662,"open":663,"high":664,"low":488,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",10.96,11.61,10.72,-0.41,-3.68,59108.2272,2262,10.8513,{"date":672,"open":310,"high":616,"low":653,"close":636,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",0.28,2.58,84652.66773,1693,10.9395,{"date":679,"open":477,"high":680,"low":477,"close":296,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",11.3899,-0.21,-1.9,38716.09499,968,10.9384,{"date":687,"open":688,"high":689,"low":285,"close":367,"change":391,"percent_change":391,"volume":690,"transactions":691,"vwap":692},"2026-07-23",11.32,11.53,72817.164236,1238,10.8811,{"date":694,"open":695,"high":696,"low":697,"close":367,"change":698,"percent_change":699,"volume":700,"transactions":402,"vwap":701},"2026-07-22",12.23,12.305,11,-0.93,-7.76,90890.223626,11.4744,{"date":703,"open":516,"high":704,"low":705,"close":706,"change":531,"percent_change":112,"volume":707,"transactions":708,"vwap":709},"2026-07-21",12.31,11.95,11.99,59469.0131,1219,12.0408,{"date":711,"open":712,"high":713,"low":597,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",12.11,12.265,12.01,-0.14,-1.15,57099.0138,1659,12.0713,{"date":721,"open":527,"high":722,"low":549,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",12.4,12.15,0.13,1.08,63900,{"date":728,"open":689,"high":729,"low":689,"close":730,"change":341,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-16",12.68,12.02,1.69,156700,{"date":734,"open":389,"high":735,"low":378,"close":606,"change":247,"percent_change":736,"volume":737,"transactions":9,"vwap":606},"2026-07-15",12.42,2.16,109300,{"date":739,"open":688,"high":506,"low":740,"close":741,"change":629,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",10.79,11.57,1.49,136100,{"date":745,"open":746,"high":747,"low":628,"close":748,"change":20,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-13",12.3,12.6,11.4,-6.48,123700,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",13.24,11.85,12.19,-0.97,-7.37,130900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",13.56,13.65,12.63,13.16,-0.55,-4.01,107500,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",12.34,13.88,13.71,1.36,11.01,177700,{"date":777,"open":778,"high":778,"low":516,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",13.47,12.35,-0.9,-6.79,94500,{"date":784,"open":762,"high":577,"low":785,"close":786,"change":267,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",13.15,13.25,-2.93,109700,{"date":790,"open":778,"high":791,"low":792,"close":762,"change":53,"percent_change":793,"volume":794,"transactions":9,"vwap":762},"2026-07-02",13.94,13.07,3.72,112100,{"date":796,"open":797,"high":798,"low":799,"close":764,"change":350,"percent_change":800,"volume":801,"transactions":9,"vwap":764},"2026-07-01",13.5,13.98,12.95,-1.79,150200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",14.6,15.19,13.36,13.4,-0.98,-6.82,177200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",14.56,15.15,14.25,14.38,-0.25,-1.71,158000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",13.19,14.65,14.63,1.62,12.45,138400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",13.08,13.51,12.66,13.01,0.03,0.23,133300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",13.82,14.02,12.83,12.98,-0.75,-5.46,58400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":715,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",13.68,13.86,13.41,13.73,-1.01,114800,{"date":855,"open":815,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",14.4,13.52,13.87,-0.38,-2.67,104400,{"date":863,"open":864,"high":865,"low":866,"close":815,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":815},"2026-06-18",14.28,14.64,12.75,-0.28,-1.93,804400,{"date":871,"open":785,"high":25,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",13.04,14.53,1.29,9.74,263800,{"date":878,"open":663,"high":762,"low":663,"close":753,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":753},"2026-06-16",2.23,20.25,360500,{"date":883,"open":884,"high":884,"low":357,"close":774,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":774},"2026-06-15",12.36,-1.3,-10.56,333800,{"date":889,"open":890,"high":891,"low":496,"close":704,"change":520,"percent_change":589,"volume":892,"transactions":9,"vwap":704},"2026-06-12",12.48,12.74,166200,{"date":894,"open":866,"high":799,"low":598,"close":598,"change":267,"percent_change":895,"volume":896,"transactions":9,"vwap":598},"2026-06-11",-3.14,166600,{"date":898,"open":899,"high":900,"low":507,"close":901,"change":391,"percent_change":391,"volume":902,"transactions":9,"vwap":901},"2026-06-10",12.5,13.03,12.72,197300,{"date":904,"open":905,"high":906,"low":899,"close":901,"change":340,"percent_change":550,"volume":907,"transactions":9,"vwap":901},"2026-06-09",12.79,13.06,114200,{"date":909,"open":910,"high":785,"low":899,"close":517,"change":540,"percent_change":911,"volume":912,"transactions":9,"vwap":517},"2026-06-08",12.71,0.63,70100,{"date":914,"open":915,"high":915,"low":596,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",13.59,12.62,-1.22,-8.82,89900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",13.66,13.91,12.41,13.84,0.11,0.8,240900,{"date":930,"open":931,"high":932,"low":786,"close":851,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":851},"2026-06-03",14.08,14.16,-0.05,-0.36,354000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":673,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",14.01,14.77,13.61,13.78,2.07,941000,{"date":945,"open":833,"high":946,"low":901,"close":797,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":797},"2026-06-01",14.04,0.4,3.05,108500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",13.2,13.3,12.61,13.1,0.1,0.77,66600,{"date":960,"open":799,"high":961,"low":866,"close":962,"change":340,"percent_change":198,"volume":963,"transactions":9,"vwap":962},"2026-05-28",13.34,13,64400,{"date":965,"open":966,"high":822,"low":747,"close":842,"change":432,"percent_change":967,"volume":968,"transactions":9,"vwap":842},"2026-05-27",13.09,-1.37,64500,{"date":970,"open":729,"high":764,"low":609,"close":764,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":764},"2026-05-26",0.56,4.44,132300,{"date":975,"open":747,"high":866,"low":722,"close":747,"change":834,"percent_change":107,"volume":976,"transactions":9,"vwap":747},"2026-05-22",78500,{"date":978,"open":866,"high":979,"low":609,"close":980,"change":432,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-21",12.87,12.57,-1.41,63700,{"date":984,"open":985,"high":986,"low":985,"close":866,"change":421,"percent_change":987,"volume":988,"transactions":9,"vwap":866},"2026-05-20",12.07,12.76,2.33,71200,{"date":990,"open":991,"high":992,"low":993,"close":568,"change":994,"percent_change":995,"volume":845,"transactions":9,"vwap":568},"2026-05-19",12.12,12.65,11.8,0.09,0.73,{"date":997,"open":730,"high":899,"low":998,"close":528,"change":127,"percent_change":999,"volume":1000,"transactions":9,"vwap":528},"2026-05-18",11.66,3.95,56700,{"date":1002,"open":705,"high":770,"low":518,"close":1003,"change":278,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-15",11.9,-1.24,102200,{"date":1007,"open":586,"high":723,"low":1008,"close":458,"change":320,"percent_change":1009,"volume":1010,"transactions":9,"vwap":458},"2026-05-14",11.59,-0.5,67700,{"date":1012,"open":1013,"high":890,"low":406,"close":712,"change":1014,"percent_change":540,"volume":1015,"transactions":9,"vwap":712},"2026-05-13",12.22,0.01,119600,{"date":1017,"open":1018,"high":1019,"low":626,"close":496,"change":956,"percent_change":1020,"volume":1021,"transactions":9,"vwap":496},"2026-05-12",12.03,12.16,0.83,162900,{"date":1023,"open":460,"high":496,"low":627,"close":597,"change":247,"percent_change":1024,"volume":1025,"transactions":9,"vwap":597},"2026-05-11",2.13,370800,{"date":180,"open":1027,"high":1027,"low":1028,"close":547,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":547},14,10.19,-2.25,-16.07,2507900]