[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSPR":3,"homepage-market-summary":30,"stock-historical-NSPR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NSPR","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},"InspireMD, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","InspireMD Inc is a United States-based medical device company. It is focused on the development and commercialization of proprietary MicroNet stent platform technology for the treatment of complex vascular and coronary disease. The products of the company are the CGuard carotid Embolic Prevention System (CGuard EPS) and the MGuard Prime Embolic Protection System. It generates the majority of the revenue from the sales of CGuard EPS, which combines MicroNet and a self-expandable nitinol stent in a single device for use in carotid artery applications. The Company has one operating and reporting segment that develops, manufactures, and markets products for the treatment of carotid artery disease and other vascular diseases, including the Company's proprietary CGuard stent platform.","127","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5252,0.6,0.6451,0.5046,0.5801,-0.0549,-9.46,228973.313186,786,0.5623,2.54,133448.0578589761,1,3894,{"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":14,"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":14,"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":14},"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":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":28,"page_size":175,"total_pages":28,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.93,134793,49199462.522603,-79.8,"2025-04-24",[183,184,193,202,212,222,231,242,250,260,271,281,291,301,312,320,328,336,346,355,365,375,386,396,404,414,425,436,447,456,465,474,482,488,499,509,519,529,540,547,556,567,576,587,595,604,615,624,633,643,652,660,670,675,683,692,700,706,711,714,717,720,725,731,736,739,744,749,753,756,761,768,773,776,781,785,789,794,801,807,810,815,819,824,830,836,843,850,856,861,866,871,877,881,886,890,893,898,902,909,915,921,927,936,940,943,948,953,957,961,965,968,973,978,982,988,994,1000,1003,1006,1010,1013,1016,1021,1025,1029,1035,1041,1046,1054,1060,1066,1071,1077,1084,1091,1097,1102,1109,1115,1119,1125,1132,1134,1137,1140,1143,1146,1150,1154,1159,1164,1168,1172,1175,1180,1183,1186,1192,1195,1199,1201,1204,1208,1212,1215,1217,1221,1224,1227,1230,1234,1238,1242,1244,1247,1250,1254,1260,1265,1268,1272,1275,1278,1281,1285,1290,1293,1296,1301,1306,1310,1316,1320,1325,1330,1335,1340,1346,1350,1355,1360,1365,1368,1371,1375,1379,1383,1387,1390,1394,1397,1401,1404,1408,1414,1418,1421,1426,1430,1435,1439,1444,1449,1453,1458,1462,1466,1470,1474,1479,1485,1491,1497,1502,1506,1511,1515,1519,1523,1528,1534,1539,1545,1550,1553,1559,1563,1565,1570,1574,1578,1585,1589,1592,1594,1597,1600,1604,1607,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1642,1645,1648,1652,1655,1658,1662,1664,1667,1671,1675,1678,1680,1684,1687,1691,1694,1697,1700,1704,1709,1714,1717,1721,1724,1729,1736,1743,1748,1752,1754,1757,1759,1764,1767,1770,1774,1777,1781,1783,1787,1791,1795,1798,1803,1805,1809,1811,1814,1818,1822,1826,1829,1834,1838,1840,1843,1846,1849,1852,1857,1859,1862,1865,1867,1870,1874,1878,1881,1885,1888,1891,1894,1898,1901,1904,1907,1911,1915,1918,1921,1923,1926,1930,1933,1936,1939,1944,1948,1952,1955,1958,1962,1966,1969],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":38,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.63,0.6495,-0.0424,-6.81,136210.639016,621,0.6022,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":198,"percent_change":127,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.622,0.609,0.6225,0.0029,68739.4246,335,0.6166,{"date":203,"open":204,"high":205,"low":196,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",0.709,0.71,0.6196,-0.0482,-7.22,86934.158481,626,0.6501,{"date":213,"open":214,"high":205,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",0.7048,0.6101,0.6678,-0.026,-3.75,178038.4102,650,0.6702,{"date":223,"open":224,"high":224,"low":17,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",0.7045,0.69375,0.0042,0.61,150061.4102,443,0.6743,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",0.6978,0.70965,0.67,0.6895,-0.0105,-1.5,23493.755743,193,0.6915,{"date":243,"open":205,"high":205,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",0.6901,0.7,0,52672.793154,266,0.7007,{"date":251,"open":252,"high":253,"low":254,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.7268,0.742,0.6964,-0.051,-6.79,67677.4102,362,0.7127,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",0.75,0.7698,0.7345,0.751,-0.0079,-1.04,29634.4102,1179,0.7505,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",0.7502,0.81,0.7589,0.0089,1.19,138145.083415,373,0.7701,{"date":282,"open":283,"high":284,"low":285,"close":262,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",0.768,0.8199,0.7478,-0.0174,-2.27,69156.4102,385,0.7654,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",0.7599,0.8169,0.7674,0.0104,1.37,19861.73974,226,0.7853,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",0.78,0.7899,0.741,0.757,-0.013,-1.69,21664.083415,213,0.7681,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":246,"percent_change":246,"volume":317,"transactions":318,"vwap":319},"2026-09-16",0.756,0.79,0.77,33220.4102,473,0.7795,{"date":321,"open":274,"high":274,"low":322,"close":316,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.7536,-0.0393,-4.86,25086.956426,204,0.7671,{"date":329,"open":274,"high":274,"low":270,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",0.80935,0.0194,2.46,27355.3842,165,0.782,{"date":337,"open":338,"high":339,"low":340,"close":304,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",0.8,0.8099,0.765249,0.01,1.28,31982.4102,203,0.7819,{"date":347,"open":338,"high":338,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",0.7529,0.7799,-0.0101,-1.28,39002.4102,218,0.7785,{"date":356,"open":357,"high":358,"low":359,"close":315,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.822,0.8498,0.7628,-0.0401,-4.83,48641.4102,214,0.7982,{"date":366,"open":367,"high":368,"low":274,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",0.8315,0.8625,0.8301,-0.0231,-2.71,72384.489296,227,0.8296,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",0.835,0.8986,0.825,0.8532,0.0106,1.26,30331.4102,100,0.8459,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",0.8998,0.8376,0.84255,0.0024,0.29,28909.4102,138,0.866,{"date":397,"open":398,"high":122,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":52,"vwap":403},"2026-09-02",0.8983,0.8402,-0.0683,-7.52,66117.4102,0.8673,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",0.8645,0.9085,0.845,0.0177,1.99,45767.521138,228,0.8803,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",0.9046,0.9284,0.86701,0.8908,0.0408,4.8,72908.068076,216,0.8979,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",0.8757,0.8961,0.83,0.85,-0.0387,-4.35,74275.4102,156,0.8455,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",0.9049,0.9498,0.86,0.8887,-0.0013,-0.15,23318.4102,155,0.8928,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":103,"vwap":455},"2026-08-26",0.9027,0.92,0.89,-0.0302,-3.28,35211.4102,0.9042,{"date":457,"open":430,"high":458,"low":430,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",0.949,0.9202,0.0503,5.78,49935.7382,553,0.8989,{"date":466,"open":467,"high":468,"low":440,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":469},"2026-08-24",0.875,0.8901,0.8699,-0.0299,-3.32,113070.804958,276,{"date":475,"open":476,"high":388,"low":430,"close":388,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",0.8906,-0.0001,-0.01,84013.4102,641,0.8735,{"date":483,"open":484,"high":450,"low":440,"close":485,"change":478,"percent_change":486,"volume":487,"transactions":310,"vwap":378},"2026-08-20",0.9137,0.8999,-1.1,46810.4102,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.8571,0.9705,0.8501,0.9099,0.0283,3.21,102441.768696,464,0.9199,{"date":500,"open":501,"high":502,"low":430,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.8787,0.9272,0.8816,0.0018,0.2,74086.4102,244,0.891,{"date":510,"open":511,"high":28,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",0.9476,0.812,0.8798,-0.1026,-10.44,526203.64159,3015,0.9734,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",0.849899,1.02,0.9824,0.1423,16.94,426506.9489,1946,0.9726,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",0.85192,0.8598,0.8201,0.8401,-0.0199,-2.31,50330.014944,103,0.8313,{"date":541,"open":440,"high":440,"low":542,"close":440,"change":543,"percent_change":132,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.8102,0.0074,86300.406864,180,0.8343,{"date":548,"open":338,"high":440,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",0.795,0.8526,0.0523,6.54,70698.3561,474,0.8303,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.749,0.867,0.7401,0.8003,0.0595,8.03,107711.4071,572,0.8007,{"date":568,"open":245,"high":262,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.6801,0.7408,0.0186,2.58,50076.1825,406,0.7269,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",0.72,0.73105,0.715,0.7222,0.0022,0.31,28498.848441,171,0.7212,{"date":588,"open":578,"high":589,"low":590,"close":578,"change":591,"percent_change":341,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.7231,0.7002,0.0001,39474.4071,145,0.7145,{"date":596,"open":597,"high":578,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":249},"2026-08-04",0.68,0.6598,0.7199,0.0389,5.71,138377.898773,315,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",0.6677,0.6999,0.650001,0.681,0.031,4.77,39039.4071,231,0.6785,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":310,"vwap":623},"2026-07-31",0.66,0.67995,0.65,-0.0218,-3.25,72568.862463,0.6575,{"date":625,"open":626,"high":569,"low":617,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",0.672,0.6718,0.0017,0.25,73992.654236,125,0.6713,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",0.69,0.6603,0.6701,-0.0144,-2.1,37247.847,89,0.6788,{"date":644,"open":597,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":384,"vwap":651},"2026-07-28",0.7076,0.6674,0.6845,-0.005,-0.73,46686.662,0.6811,{"date":653,"open":597,"high":654,"low":655,"close":236,"change":656,"percent_change":440,"volume":657,"transactions":658,"vwap":659},"2026-07-27",0.7163,0.661,0.0059,27718.662,119,0.6886,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",0.6949,0.6825,0.683564,-0.0113,-1.63,15473.662,280,0.685,{"date":671,"open":245,"high":578,"low":635,"close":662,"change":477,"percent_change":478,"volume":672,"transactions":673,"vwap":674},"2026-07-23",11569.686552,92,0.6967,{"date":676,"open":245,"high":677,"low":597,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":174,"vwap":682},"2026-07-22",0.70999,0.695,-0.006,-0.86,20013.662,0.6976,{"date":684,"open":578,"high":578,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.698,0.701,-0.0029,-0.41,32505.5376,344,0.7114,{"date":693,"open":578,"high":578,"low":245,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",0.7039,0.0039,0.56,10433.662,417,0.7108,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":478,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-17",0.72000003,0.69999999,-1.41,10400,{"date":707,"open":702,"high":702,"low":703,"close":708,"change":478,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-16",0.70999998,-1.39,63700,{"date":712,"open":708,"high":702,"low":708,"close":702,"change":246,"percent_change":246,"volume":713,"transactions":9,"vwap":702},"2026-07-15",26100,{"date":715,"open":708,"high":702,"low":708,"close":702,"change":246,"percent_change":246,"volume":716,"transactions":9,"vwap":702},"2026-07-14",15200,{"date":718,"open":702,"high":702,"low":703,"close":702,"change":246,"percent_change":246,"volume":719,"transactions":9,"vwap":702},"2026-07-13",107100,{"date":721,"open":702,"high":702,"low":722,"close":702,"change":341,"percent_change":723,"volume":724,"transactions":9,"vwap":702},"2026-07-10",0.67000002,1.41,159100,{"date":726,"open":702,"high":702,"low":727,"close":708,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":708},"2026-07-09",0.68000001,0.02,2.9,108000,{"date":732,"open":702,"high":702,"low":635,"close":635,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":635},"2026-07-08",-0.03,-4.17,118000,{"date":737,"open":703,"high":702,"low":703,"close":702,"change":341,"percent_change":723,"volume":738,"transactions":9,"vwap":702},"2026-07-07",58000,{"date":740,"open":722,"high":702,"low":741,"close":708,"change":341,"percent_change":742,"volume":743,"transactions":9,"vwap":708},"2026-07-06",0.66000003,1.43,59200,{"date":745,"open":722,"high":708,"low":746,"close":703,"change":728,"percent_change":747,"volume":748,"transactions":9,"vwap":703},"2026-07-02",0.63999999,2.94,160100,{"date":750,"open":702,"high":702,"low":722,"close":727,"change":751,"percent_change":752,"volume":710,"transactions":9,"vwap":727},"2026-07-01",-0.02,-2.86,{"date":754,"open":703,"high":702,"low":727,"close":703,"change":728,"percent_change":747,"volume":755,"transactions":9,"vwap":703},"2026-06-30",39500,{"date":757,"open":702,"high":702,"low":727,"close":727,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":727},"2026-06-29",-0.04,-5.56,47100,{"date":762,"open":763,"high":764,"low":186,"close":702,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":702},"2026-06-26",0.64999998,0.73000002,0.06,9.09,103200,{"date":769,"open":703,"high":770,"low":763,"close":741,"change":758,"percent_change":771,"volume":772,"transactions":9,"vwap":741},"2026-06-25",0.74000001,-5.71,173400,{"date":774,"open":703,"high":770,"low":703,"close":703,"change":246,"percent_change":246,"volume":775,"transactions":9,"vwap":703},"2026-06-24",53900,{"date":777,"open":770,"high":778,"low":703,"close":703,"change":751,"percent_change":779,"volume":780,"transactions":9,"vwap":703},"2026-06-23",0.75999999,-2.78,131900,{"date":782,"open":702,"high":783,"low":702,"close":702,"change":341,"percent_change":723,"volume":784,"transactions":9,"vwap":702},"2026-06-22",0.76999998,96100,{"date":786,"open":702,"high":778,"low":708,"close":708,"change":733,"percent_change":787,"volume":788,"transactions":9,"vwap":708},"2026-06-18",-4.05,105000,{"date":790,"open":764,"high":262,"low":703,"close":770,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":770},"2026-06-17",0.03,4.23,44800,{"date":795,"open":796,"high":797,"low":708,"close":708,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":708},"2026-06-16",0.80000001,0.83999997,-0.05,-6.58,100600,{"date":802,"open":803,"high":804,"low":635,"close":778,"change":791,"percent_change":805,"volume":806,"transactions":9,"vwap":778},"2026-06-15",0.77999997,0.88999999,4.11,600000,{"date":808,"open":764,"high":796,"low":702,"close":764,"change":246,"percent_change":246,"volume":809,"transactions":9,"vwap":764},"2026-06-12",121600,{"date":811,"open":274,"high":812,"low":702,"close":764,"change":798,"percent_change":813,"volume":814,"transactions":9,"vwap":764},"2026-06-11",0.81999999,-6.41,107900,{"date":816,"open":778,"high":274,"low":262,"close":803,"change":341,"percent_change":817,"volume":818,"transactions":9,"vwap":803},"2026-06-10",1.3,183900,{"date":820,"open":797,"high":821,"low":778,"close":783,"change":798,"percent_change":822,"volume":823,"transactions":9,"vwap":783},"2026-06-09",0.88,-6.1,138200,{"date":825,"open":804,"high":826,"low":796,"close":812,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":812},"2026-06-08",0.94999999,-0.06,-6.82,177800,{"date":831,"open":832,"high":832,"low":833,"close":821,"change":798,"percent_change":834,"volume":835,"transactions":9,"vwap":821},"2026-06-05",0.94,0.85000002,-5.38,215300,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":733,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-04",0.99000001,0.89999998,0.93000001,-3.13,111900,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":798,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-03",1.01,1.03,0.95999998,-4.95,29400,{"date":851,"open":28,"high":852,"low":853,"close":845,"change":728,"percent_change":854,"volume":855,"transactions":9,"vwap":845},"2026-06-02",1.04,0.97000003,2.02,140500,{"date":857,"open":28,"high":522,"low":826,"close":838,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":838},"2026-06-01",0.07,7.61,245200,{"date":862,"open":839,"high":28,"low":839,"close":863,"change":728,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-29",0.92000002,2.22,252500,{"date":867,"open":821,"high":868,"low":132,"close":839,"change":728,"percent_change":869,"volume":870,"transactions":9,"vwap":839},"2026-05-28",0.91000003,2.27,318500,{"date":872,"open":840,"high":832,"low":873,"close":821,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":821},"2026-05-27",0.86000001,-0.07,-7.37,270700,{"date":878,"open":28,"high":28,"low":863,"close":826,"change":798,"percent_change":879,"volume":880,"transactions":9,"vwap":826},"2026-05-26",-5,142300,{"date":882,"open":846,"high":883,"low":28,"close":28,"change":733,"percent_change":884,"volume":885,"transactions":9,"vwap":28},"2026-05-22",1.05,-2.91,52100,{"date":887,"open":845,"high":883,"low":853,"close":846,"change":791,"percent_change":888,"volume":889,"transactions":9,"vwap":846},"2026-05-21",3,161200,{"date":891,"open":28,"high":852,"low":853,"close":28,"change":246,"percent_change":246,"volume":892,"transactions":9,"vwap":28},"2026-05-20",167900,{"date":894,"open":883,"high":895,"low":28,"close":28,"change":798,"percent_change":896,"volume":897,"transactions":9,"vwap":28},"2026-05-19",1.07,-4.76,271500,{"date":899,"open":883,"high":900,"low":846,"close":883,"change":246,"percent_change":246,"volume":901,"transactions":9,"vwap":883},"2026-05-18",1.09,144500,{"date":903,"open":904,"high":905,"low":883,"close":883,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":883},"2026-05-15",1.13,1.15,-0.09,-7.89,185100,{"date":910,"open":911,"high":277,"low":912,"close":912,"change":733,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-14",1.17,1.14,-2.56,189700,{"date":916,"open":917,"high":918,"low":904,"close":911,"change":733,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-05-13",1.22,1.24,-2.5,342200,{"date":922,"open":918,"high":923,"low":924,"close":117,"change":798,"percent_change":925,"volume":926,"transactions":9,"vwap":117},"2026-05-12",1.27,1.18,-4,162100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-11",1.21,1.29,1.16,1.25,0.1,8.7,683900,{"date":937,"open":931,"high":924,"low":938,"close":905,"change":478,"percent_change":680,"volume":939,"transactions":9,"vwap":905},"2026-05-08",1.12,263200,{"date":941,"open":905,"high":117,"low":904,"close":931,"change":246,"percent_change":246,"volume":942,"transactions":9,"vwap":931},"2026-05-07",413100,{"date":944,"open":945,"high":929,"low":900,"close":931,"change":765,"percent_change":946,"volume":947,"transactions":9,"vwap":931},"2026-05-06",1.11,5.45,276100,{"date":949,"open":522,"high":924,"low":522,"close":950,"change":874,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-05",1.1,-5.98,585800,{"date":954,"open":883,"high":117,"low":852,"close":911,"change":728,"percent_change":955,"volume":956,"transactions":9,"vwap":911},"2026-05-04",1.74,1366700,{"date":958,"open":911,"high":924,"low":905,"close":905,"change":733,"percent_change":959,"volume":960,"transactions":9,"vwap":905},"2026-05-01",-2.54,9174500,{"date":962,"open":905,"high":918,"low":905,"close":924,"change":152,"percent_change":963,"volume":964,"transactions":9,"vwap":924},"2026-04-30",3.51,69700,{"date":966,"open":904,"high":382,"low":904,"close":912,"change":246,"percent_change":246,"volume":967,"transactions":9,"vwap":912},"2026-04-29",107000,{"date":969,"open":929,"high":970,"low":938,"close":912,"change":874,"percent_change":971,"volume":972,"transactions":9,"vwap":912},"2026-04-28",1.23,-5.79,34100,{"date":974,"open":817,"high":975,"low":277,"close":929,"change":758,"percent_change":976,"volume":977,"transactions":9,"vwap":929},"2026-04-27",1.31,-3.2,48200,{"date":979,"open":923,"high":923,"low":277,"close":932,"change":733,"percent_change":980,"volume":981,"transactions":9,"vwap":932},"2026-04-24",-2.34,37300,{"date":983,"open":984,"high":985,"low":932,"close":342,"change":758,"percent_change":986,"volume":987,"transactions":9,"vwap":342},"2026-04-23",1.33,1.35,-3.03,93000,{"date":989,"open":990,"high":297,"low":991,"close":991,"change":478,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-22",1.34,1.32,-0.75,13300,{"date":995,"open":996,"high":997,"low":975,"close":984,"change":751,"percent_change":998,"volume":999,"transactions":9,"vwap":984},"2026-04-21",1.36,1.39,-1.48,40000,{"date":1001,"open":985,"high":985,"low":817,"close":985,"change":246,"percent_change":246,"volume":1002,"transactions":9,"vwap":985},"2026-04-20",76100,{"date":1004,"open":990,"high":997,"low":991,"close":985,"change":246,"percent_change":246,"volume":1005,"transactions":9,"vwap":985},"2026-04-17",145500,{"date":1007,"open":297,"high":1008,"low":991,"close":985,"change":246,"percent_change":246,"volume":1009,"transactions":9,"vwap":985},"2026-04-16",1.42,109600,{"date":1011,"open":996,"high":297,"low":991,"close":985,"change":246,"percent_change":246,"volume":1012,"transactions":9,"vwap":985},"2026-04-15",80800,{"date":1014,"open":984,"high":997,"low":984,"close":985,"change":246,"percent_change":246,"volume":1015,"transactions":9,"vwap":985},"2026-04-14",35000,{"date":1017,"open":975,"high":1018,"low":975,"close":985,"change":765,"percent_change":1019,"volume":1020,"transactions":9,"vwap":985},"2026-04-13",1.38,4.65,31400,{"date":1022,"open":984,"high":1008,"low":342,"close":930,"change":798,"percent_change":1023,"volume":1024,"transactions":9,"vwap":930},"2026-04-10",-3.73,44700,{"date":1026,"open":1018,"high":997,"low":817,"close":990,"change":733,"percent_change":1027,"volume":1028,"transactions":9,"vwap":990},"2026-04-09",-2.19,39200,{"date":1030,"open":1031,"high":1032,"low":991,"close":297,"change":751,"percent_change":1033,"volume":1034,"transactions":9,"vwap":297},"2026-04-08",1.46,1.57,-1.44,52600,{"date":1036,"open":1037,"high":1038,"low":1018,"close":997,"change":1039,"percent_change":1040,"volume":716,"transactions":9,"vwap":997},"2026-04-07",1.47,1.49,-0.1,-6.71,{"date":1042,"open":1032,"high":1043,"low":1044,"close":1038,"change":798,"percent_change":621,"volume":1045,"transactions":9,"vwap":1038},"2026-04-06",1.72,1.45,61800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":733,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-02",1.56,1.59,1.5,1.54,-1.91,22300,{"date":1055,"open":1056,"high":1057,"low":1048,"close":1032,"change":827,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1032},"2026-04-01",1.61,1.69,-3.68,37900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":152,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-31",1.58,1.63,2.52,7900,{"date":1067,"open":1068,"high":1069,"low":1062,"close":1049,"change":246,"percent_change":246,"volume":1070,"transactions":9,"vwap":1049},"2026-03-30",1.6,1.65,13100,{"date":1072,"open":1073,"high":1073,"low":1049,"close":1049,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1049},"2026-03-27",1.7,-0.14,-8.09,61000,{"date":1078,"open":1079,"high":1080,"low":1073,"close":1081,"change":758,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-26",1.75,1.82,1.73,-2.26,33600,{"date":1085,"open":1086,"high":1087,"low":1079,"close":1088,"change":751,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-25",1.78,1.79,1.77,-1.12,15900,{"date":1092,"open":955,"high":1093,"low":955,"close":1087,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1087},"2026-03-24",1.8,0.05,2.87,28600,{"date":1098,"open":1099,"high":1099,"low":1043,"close":955,"change":874,"percent_change":1100,"volume":1101,"transactions":9,"vwap":955},"2026-03-23",1.83,-3.87,35300,{"date":1103,"open":1104,"high":1105,"low":1073,"close":1106,"change":933,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-20",1.71,1.9,1.81,5.85,119200,{"date":1110,"open":1087,"high":1099,"low":1111,"close":1104,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1104},"2026-03-19",1.67,-0.08,-4.47,56400,{"date":1116,"open":1117,"high":1117,"low":1088,"close":1087,"change":246,"percent_change":246,"volume":1118,"transactions":9,"vwap":1087},"2026-03-18",1.98,228900,{"date":1120,"open":1069,"high":1121,"low":1063,"close":1087,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1087},"2026-03-17",1.84,0.15,9.15,63500,{"date":1126,"open":1069,"high":1127,"low":1128,"close":1129,"change":478,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-16",1.66,1.62,1.64,-0.61,59700,{"date":1133,"open":1069,"high":1069,"low":1129,"close":1069,"change":246,"percent_change":246,"volume":1070,"transactions":9,"vwap":1069},"2026-03-13",{"date":1135,"open":1063,"high":1069,"low":1063,"close":1069,"change":246,"percent_change":246,"volume":1136,"transactions":9,"vwap":1069},"2026-03-12",8800,{"date":1138,"open":1129,"high":1069,"low":1063,"close":1069,"change":341,"percent_change":227,"volume":1139,"transactions":9,"vwap":1069},"2026-03-11",17600,{"date":1141,"open":1069,"high":1069,"low":1056,"close":1129,"change":478,"percent_change":1130,"volume":1142,"transactions":9,"vwap":1129},"2026-03-10",26300,{"date":1144,"open":1069,"high":1111,"low":1063,"close":1069,"change":341,"percent_change":227,"volume":1145,"transactions":9,"vwap":1069},"2026-03-09",44200,{"date":1147,"open":1063,"high":1148,"low":1128,"close":1129,"change":246,"percent_change":246,"volume":1149,"transactions":9,"vwap":1129},"2026-03-06",1.68,22800,{"date":1151,"open":1127,"high":1148,"low":1062,"close":1129,"change":791,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1129},"2026-03-05",1.86,68300,{"date":1155,"open":1069,"high":1156,"low":1068,"close":1056,"change":906,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1056},"2026-03-04",1.85,-5.29,98400,{"date":1160,"open":1087,"high":1156,"low":1057,"close":1073,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1073},"2026-03-03",-0.13,-7.1,29700,{"date":1165,"open":1088,"high":1156,"low":1079,"close":1099,"change":1094,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1099},"2026-03-02",2.81,19700,{"date":1169,"open":1106,"high":1106,"low":1079,"close":1086,"change":798,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1086},"2026-02-27",-2.73,12700,{"date":1173,"open":1106,"high":1121,"low":1106,"close":1099,"change":341,"percent_change":159,"volume":1174,"transactions":9,"vwap":1099},"2026-02-26",4300,{"date":1176,"open":1093,"high":1177,"low":1093,"close":1080,"change":733,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1080},"2026-02-25",1.88,-1.62,42300,{"date":1181,"open":1087,"high":1177,"low":1086,"close":1156,"change":791,"percent_change":1069,"volume":1182,"transactions":9,"vwap":1156},"2026-02-24",20800,{"date":1184,"open":1106,"high":1152,"low":1079,"close":1080,"change":341,"percent_change":159,"volume":1185,"transactions":9,"vwap":1080},"2026-02-23",20400,{"date":1187,"open":1099,"high":1188,"low":1189,"close":1106,"change":858,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1106},"2026-02-20",1.87,1.76,4.02,16100,{"date":1193,"open":1043,"high":1088,"low":1043,"close":955,"change":341,"percent_change":38,"volume":1194,"transactions":9,"vwap":955},"2026-02-19",8400,{"date":1196,"open":955,"high":1080,"low":1043,"close":1081,"change":751,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1081},"2026-02-18",-1.14,16200,{"date":1200,"open":1079,"high":1156,"low":1069,"close":1079,"change":246,"percent_change":246,"volume":1167,"transactions":9,"vwap":1079},"2026-02-17",{"date":1202,"open":1068,"high":1086,"low":1068,"close":1079,"change":1094,"percent_change":747,"volume":1203,"transactions":9,"vwap":1079},"2026-02-13",22400,{"date":1205,"open":1057,"high":1081,"low":1069,"close":1073,"change":733,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1073},"2026-02-12",-1.73,15400,{"date":1209,"open":1086,"high":1106,"low":1073,"close":1081,"change":798,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1081},"2026-02-11",-2.81,18000,{"date":1213,"open":1088,"high":1099,"low":1111,"close":1086,"change":341,"percent_change":696,"volume":1214,"transactions":9,"vwap":1086},"2026-02-10",12300,{"date":1216,"open":1057,"high":1099,"low":1148,"close":1088,"change":791,"percent_change":1043,"volume":1198,"transactions":9,"vwap":1088},"2026-02-09",{"date":1218,"open":1111,"high":1088,"low":1128,"close":955,"change":933,"percent_change":1219,"volume":1220,"transactions":9,"vwap":955},"2026-02-06",6.1,19500,{"date":1222,"open":1069,"high":1057,"low":1063,"close":1129,"change":246,"percent_change":246,"volume":1223,"transactions":9,"vwap":1129},"2026-02-05",21600,{"date":1225,"open":1129,"high":1127,"low":1049,"close":1129,"change":246,"percent_change":246,"volume":1226,"transactions":9,"vwap":1129},"2026-02-04",14900,{"date":1228,"open":1111,"high":1111,"low":1128,"close":1129,"change":341,"percent_change":227,"volume":1229,"transactions":9,"vwap":1129},"2026-02-03",16500,{"date":1231,"open":1069,"high":1148,"low":1062,"close":1063,"change":1094,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1063},"2026-02-02",3.16,23300,{"date":1235,"open":1128,"high":1129,"low":1062,"close":1062,"change":758,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1062},"2026-01-30",-2.47,12400,{"date":1239,"open":1128,"high":1129,"low":1068,"close":1128,"change":733,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1128},"2026-01-29",-1.82,17500,{"date":1243,"open":1069,"high":1073,"low":1128,"close":1069,"change":246,"percent_change":246,"volume":1171,"transactions":9,"vwap":1069},"2026-01-28",{"date":1245,"open":1127,"high":1148,"low":1128,"close":1069,"change":246,"percent_change":246,"volume":1246,"transactions":9,"vwap":1069},"2026-01-27",47000,{"date":1248,"open":1129,"high":1104,"low":1128,"close":1069,"change":791,"percent_change":1156,"volume":1249,"transactions":9,"vwap":1069},"2026-01-26",34000,{"date":1251,"open":1104,"high":1104,"low":1128,"close":1128,"change":906,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1128},"2026-01-23",-5.26,27100,{"date":1255,"open":1129,"high":955,"low":1256,"close":1104,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1104},"2026-01-22",1.55,0.09,5.56,37000,{"date":1261,"open":1063,"high":1081,"low":1262,"close":1128,"change":341,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1128},"2026-01-21",1.53,0.62,46500,{"date":1266,"open":1256,"high":955,"low":1256,"close":1056,"change":728,"percent_change":382,"volume":1267,"transactions":9,"vwap":1056},"2026-01-20",87500,{"date":1269,"open":1049,"high":1069,"low":1062,"close":1049,"change":478,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1049},"2026-01-16",-0.62,27300,{"date":1273,"open":1063,"high":1127,"low":1049,"close":1068,"change":341,"percent_change":186,"volume":1274,"transactions":9,"vwap":1068},"2026-01-15",38300,{"date":1276,"open":1032,"high":1069,"low":1262,"close":1049,"change":341,"percent_change":186,"volume":1277,"transactions":9,"vwap":1049},"2026-01-14",52400,{"date":1279,"open":1111,"high":1057,"low":1280,"close":1062,"change":758,"percent_change":1236,"volume":849,"transactions":9,"vwap":1062},"2026-01-13",1.51,{"date":1282,"open":1087,"high":1093,"low":1062,"close":1128,"change":1039,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1128},"2026-01-12",-5.81,69800,{"date":1286,"open":1080,"high":1099,"low":1057,"close":1043,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1043},"2026-01-09",-0.12,-6.52,47700,{"date":1291,"open":1106,"high":1121,"low":1087,"close":1121,"change":791,"percent_change":1127,"volume":1292,"transactions":9,"vwap":1121},"2026-01-08",5400,{"date":1294,"open":1093,"high":1156,"low":1086,"close":1106,"change":246,"percent_change":246,"volume":1295,"transactions":9,"vwap":1106},"2026-01-07",34400,{"date":1297,"open":1298,"high":1299,"low":1093,"close":1106,"change":1287,"percent_change":1300,"volume":1253,"transactions":9,"vwap":1106},"2026-01-06",1.92,1.94,-6.22,{"date":1302,"open":1156,"high":95,"low":955,"close":1303,"change":858,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-05",1.93,3.76,29800,{"date":1307,"open":1086,"high":1152,"low":1079,"close":1152,"change":1308,"percent_change":1309,"volume":1233,"transactions":9,"vwap":1152},"2026-01-02",0.08,4.49,{"date":1311,"open":1152,"high":1312,"low":1127,"close":1086,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1086},"2025-12-31",1.91,-0.11,-5.82,135100,{"date":1317,"open":95,"high":95,"low":1156,"close":1318,"change":341,"percent_change":102,"volume":1319,"transactions":9,"vwap":1318},"2025-12-30",1.89,31200,{"date":1321,"open":1299,"high":1322,"low":1177,"close":1177,"change":874,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1177},"2025-12-29",2.15,-3.59,48800,{"date":1326,"open":1327,"high":1327,"low":1298,"close":95,"change":1039,"percent_change":1328,"volume":1329,"transactions":9,"vwap":95},"2025-12-26",2.05,-4.88,18100,{"date":1331,"open":1332,"high":1332,"low":1117,"close":1327,"change":1039,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1327},"2025-12-24",2.12,-4.65,29500,{"date":1336,"open":1332,"high":1337,"low":1338,"close":1322,"change":791,"percent_change":1008,"volume":1339,"transactions":9,"vwap":1322},"2025-12-23",2.17,2,47400,{"date":1341,"open":1117,"high":1342,"low":1318,"close":1332,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1332},"2025-12-22",2.14,0.13,6.53,67100,{"date":1347,"open":410,"high":1338,"low":1105,"close":410,"change":478,"percent_change":1348,"volume":1349,"transactions":9,"vwap":410},"2025-12-19",-0.5,50400,{"date":1351,"open":95,"high":1352,"low":1318,"close":1338,"change":1308,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1338},"2025-12-18",2.07,4.17,28400,{"date":1356,"open":1299,"high":1357,"low":1177,"close":1298,"change":751,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1298},"2025-12-17",1.97,-1.03,133500,{"date":1361,"open":1362,"high":1117,"low":1318,"close":1299,"change":733,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1299},"2025-12-16",1.96,-1.52,27900,{"date":1366,"open":1117,"high":1117,"low":1152,"close":1357,"change":728,"percent_change":846,"volume":1367,"transactions":9,"vwap":1357},"2025-12-15",54000,{"date":1369,"open":1299,"high":95,"low":1177,"close":95,"change":246,"percent_change":246,"volume":1370,"transactions":9,"vwap":95},"2025-12-12",58500,{"date":1372,"open":1312,"high":1338,"low":1177,"close":95,"change":765,"percent_change":1373,"volume":1374,"transactions":9,"vwap":95},"2025-12-11",3.17,75600,{"date":1376,"open":1106,"high":1117,"low":1189,"close":1318,"change":1308,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1318},"2025-12-10",4.42,106400,{"date":1380,"open":1106,"high":1105,"low":955,"close":1106,"change":478,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1106},"2025-12-09",-0.55,98800,{"date":1384,"open":1303,"high":1303,"low":1093,"close":1080,"change":827,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1080},"2025-12-08",-3.19,60100,{"date":1388,"open":1177,"high":1105,"low":1121,"close":1177,"change":758,"percent_change":1389,"volume":1259,"transactions":9,"vwap":1177},"2025-12-05",-2.08,{"date":1391,"open":1312,"high":1298,"low":1121,"close":1298,"change":341,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1298},"2025-12-04",0.52,73000,{"date":1395,"open":1303,"high":1299,"low":1156,"close":1312,"change":751,"percent_change":267,"volume":1396,"transactions":9,"vwap":1312},"2025-12-03",15600,{"date":1398,"open":1117,"high":410,"low":1177,"close":1303,"change":798,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1303},"2025-12-02",-2.53,34800,{"date":1402,"open":1338,"high":1352,"low":1362,"close":1117,"change":246,"percent_change":246,"volume":1403,"transactions":9,"vwap":1117},"2025-12-01",86300,{"date":1405,"open":1406,"high":1406,"low":1117,"close":1117,"change":1313,"percent_change":1252,"volume":1407,"transactions":9,"vwap":1117},"2025-11-28",2.1,76000,{"date":1409,"open":1338,"high":1410,"low":1338,"close":1411,"change":1257,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-26",2.13,2.09,4.5,128400,{"date":1415,"open":410,"high":1327,"low":1303,"close":1338,"change":152,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1338},"2025-11-25",2.04,62600,{"date":1419,"open":1327,"high":1327,"low":1303,"close":1362,"change":791,"percent_change":1256,"volume":1420,"transactions":9,"vwap":1362},"2025-11-24",194000,{"date":1422,"open":1086,"high":1406,"low":1086,"close":1303,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1303},"2025-11-21",0.23,13.53,284200,{"date":1427,"open":1117,"high":1117,"low":1057,"close":1073,"change":1428,"percent_change":1429,"volume":1403,"transactions":9,"vwap":1073},"2025-11-20",-0.22,-11.46,{"date":1431,"open":410,"high":1432,"low":1298,"close":1298,"change":758,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1298},"2025-11-19",2.06,-2.04,67000,{"date":1436,"open":1152,"high":854,"low":1156,"close":1362,"change":798,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1362},"2025-11-18",-2.49,123400,{"date":1440,"open":1332,"high":864,"low":1338,"close":1441,"change":1039,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-17",2.01,-4.74,273300,{"date":1445,"open":1188,"high":1410,"low":1188,"close":1446,"change":107,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-14",2.11,12.83,88800,{"date":1450,"open":1087,"high":1177,"low":1086,"close":1188,"change":1308,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1188},"2025-11-13",4.47,56800,{"date":1454,"open":1127,"high":1156,"low":1056,"close":1087,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1087},"2025-11-12",0.16,9.82,131600,{"date":1459,"open":1057,"high":1105,"low":1049,"close":1063,"change":798,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1063},"2025-11-11",-2.98,280000,{"date":1463,"open":1073,"high":1080,"low":1049,"close":1148,"change":1161,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1148},"2025-11-10",-7.18,761800,{"date":1467,"open":1362,"high":1416,"low":1088,"close":1106,"change":443,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1106},"2025-11-07",-7.65,880300,{"date":1471,"open":1332,"high":1410,"low":1105,"close":1362,"change":443,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1362},"2025-11-06",-7.11,131200,{"date":1475,"open":1410,"high":1476,"low":1352,"close":1446,"change":751,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1446},"2025-11-05",2.29,-0.94,47900,{"date":1480,"open":1481,"high":1481,"low":1327,"close":1410,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1410},"2025-11-04",2.4,-0.16,-6.99,139100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1476,"change":1308,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1476},"2025-11-03",2.18,2.35,3.62,77000,{"date":1492,"open":1493,"high":1494,"low":1406,"close":1495,"change":728,"percent_change":1496,"volume":1407,"transactions":9,"vwap":1495},"2025-10-31",2.19,2.26,2.21,0.91,{"date":1498,"open":1499,"high":1476,"low":1493,"close":1493,"change":1112,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1493},"2025-10-30",2.24,-3.52,46300,{"date":1503,"open":864,"high":1504,"low":864,"close":869,"change":791,"percent_change":990,"volume":1505,"transactions":9,"vwap":869},"2025-10-29",2.41,422000,{"date":1507,"open":1508,"high":1476,"low":1495,"close":1499,"change":751,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2025-10-28",2.25,-0.88,16400,{"date":1512,"open":1494,"high":1513,"low":1495,"close":1494,"change":246,"percent_change":246,"volume":1514,"transactions":9,"vwap":1494},"2025-10-27",2.28,16800,{"date":1516,"open":1499,"high":1476,"low":864,"close":1494,"change":341,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1494},"2025-10-24",0.44,10600,{"date":1520,"open":1476,"high":1476,"low":1521,"close":1508,"change":341,"percent_change":60,"volume":1522,"transactions":9,"vwap":1508},"2025-10-23",2.23,26800,{"date":1524,"open":1488,"high":1488,"low":1525,"close":1499,"change":1313,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1499},"2025-10-22",2.2,-4.68,57700,{"date":1529,"open":1488,"high":1530,"low":1531,"close":1488,"change":341,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1488},"2025-10-21",2.37,2.33,0.43,17300,{"date":1535,"open":1536,"high":1488,"low":1536,"close":1537,"change":728,"percent_change":440,"volume":1538,"transactions":9,"vwap":1537},"2025-10-20",2.32,2.34,32100,{"date":1540,"open":1488,"high":1541,"low":1542,"close":1536,"change":827,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1536},"2025-10-17",2.36,2.3,-2.52,82100,{"date":1546,"open":1481,"high":1547,"low":1488,"close":1548,"change":246,"percent_change":246,"volume":1549,"transactions":9,"vwap":1548},"2025-10-16",2.42,2.38,58100,{"date":1551,"open":1536,"high":26,"low":1536,"close":1548,"change":341,"percent_change":1552,"volume":842,"transactions":9,"vwap":1548},"2025-10-15",0.42,{"date":1554,"open":1555,"high":1556,"low":1536,"close":1530,"change":798,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1530},"2025-10-14",2.39,2.45,-2.07,76400,{"date":1560,"open":1548,"high":1561,"low":1542,"close":1547,"change":858,"percent_change":147,"volume":1562,"transactions":9,"vwap":1547},"2025-10-13",2.43,63200,{"date":1564,"open":1547,"high":1556,"low":1537,"close":1488,"change":798,"percent_change":1389,"volume":981,"transactions":9,"vwap":1488},"2025-10-10",{"date":1566,"open":1567,"high":1556,"low":1537,"close":1481,"change":758,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1481},"2025-10-09",2.44,-1.64,131400,{"date":1571,"open":1547,"high":1572,"low":1547,"close":1567,"change":728,"percent_change":429,"volume":1573,"transactions":9,"vwap":1567},"2025-10-08",2.47,15300,{"date":1575,"open":332,"high":1576,"low":1481,"close":1547,"change":1112,"percent_change":976,"volume":1577,"transactions":9,"vwap":1547},"2025-10-07",2.49,29300,{"date":1579,"open":1547,"high":1580,"low":1547,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-06",2.57,2.5,0.11,4.6,82200,{"date":1586,"open":1547,"high":1547,"low":1548,"close":1555,"change":751,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1555},"2025-10-03",-0.83,57200,{"date":1590,"open":1555,"high":1567,"low":1555,"close":1504,"change":341,"percent_change":1552,"volume":1591,"transactions":9,"vwap":1504},"2025-10-02",26600,{"date":1593,"open":1504,"high":1561,"low":1548,"close":1481,"change":478,"percent_change":688,"volume":855,"transactions":9,"vwap":1481},"2025-10-01",{"date":1595,"open":1547,"high":1561,"low":1481,"close":1504,"change":478,"percent_change":688,"volume":1596,"transactions":9,"vwap":1504},"2025-09-30",4500,{"date":1598,"open":1548,"high":1567,"low":1541,"close":1547,"change":791,"percent_change":382,"volume":1599,"transactions":9,"vwap":1547},"2025-09-29",28800,{"date":1601,"open":1504,"high":1572,"low":1541,"close":1555,"change":728,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1555},"2025-09-26",0.84,930300,{"date":1605,"open":1547,"high":1561,"low":1530,"close":1530,"change":798,"percent_change":1557,"volume":1606,"transactions":9,"vwap":1530},"2025-09-25",15800,{"date":1608,"open":1481,"high":1609,"low":1555,"close":1547,"change":728,"percent_change":429,"volume":1610,"transactions":9,"vwap":1547},"2025-09-24",2.48,195800,{"date":1612,"open":1561,"high":1572,"low":1481,"close":1481,"change":758,"percent_change":1568,"volume":1613,"transactions":9,"vwap":1481},"2025-09-23",591000,{"date":1615,"open":332,"high":1572,"low":1547,"close":1567,"change":478,"percent_change":688,"volume":1616,"transactions":9,"vwap":1567},"2025-09-22",36400,{"date":1618,"open":1547,"high":1572,"low":1481,"close":1556,"change":791,"percent_change":918,"volume":1619,"transactions":9,"vwap":1556},"2025-09-19",42500,{"date":1621,"open":1548,"high":1556,"low":1537,"close":1547,"change":728,"percent_change":429,"volume":1622,"transactions":9,"vwap":1547},"2025-09-18",63300,{"date":1624,"open":1561,"high":1561,"low":1481,"close":1481,"change":478,"percent_change":688,"volume":1625,"transactions":9,"vwap":1481},"2025-09-17",13400,{"date":1627,"open":1481,"high":1547,"low":1548,"close":1504,"change":791,"percent_change":382,"volume":1628,"transactions":9,"vwap":1504},"2025-09-16",30400,{"date":1630,"open":1561,"high":1561,"low":1530,"close":1548,"change":246,"percent_change":246,"volume":1631,"transactions":9,"vwap":1548},"2025-09-15",36200,{"date":1633,"open":1547,"high":1556,"low":1548,"close":1548,"change":758,"percent_change":1634,"volume":1501,"transactions":9,"vwap":1548},"2025-09-12",-1.65,{"date":1636,"open":1481,"high":1567,"low":1555,"close":1547,"change":728,"percent_change":429,"volume":1637,"transactions":9,"vwap":1547},"2025-09-11",21200,{"date":1639,"open":1504,"high":1561,"low":1530,"close":1481,"change":827,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1481},"2025-09-10",-2.44,20200,{"date":1643,"open":1548,"high":332,"low":1488,"close":332,"change":765,"percent_change":1581,"volume":1644,"transactions":9,"vwap":332},"2025-09-09",52700,{"date":1646,"open":1555,"high":1504,"low":1541,"close":1481,"change":751,"percent_change":1587,"volume":1647,"transactions":9,"vwap":1481},"2025-09-08",36600,{"date":1649,"open":1567,"high":1556,"low":1555,"close":1547,"change":751,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1547},"2025-09-05",-0.82,69500,{"date":1653,"open":1556,"high":1556,"low":1481,"close":1567,"change":341,"percent_change":1654,"volume":1059,"transactions":9,"vwap":1567},"2025-09-04",0.41,{"date":1656,"open":1481,"high":1567,"low":1541,"close":1561,"change":246,"percent_change":246,"volume":1657,"transactions":9,"vwap":1561},"2025-09-03",32600,{"date":1659,"open":1567,"high":1660,"low":1555,"close":1561,"change":478,"percent_change":688,"volume":1661,"transactions":9,"vwap":1561},"2025-09-02",2.51,57400,{"date":1663,"open":1572,"high":1572,"low":1504,"close":1567,"change":728,"percent_change":429,"volume":1657,"transactions":9,"vwap":1567},"2025-08-29",{"date":1665,"open":1556,"high":1572,"low":1541,"close":1547,"change":751,"percent_change":1650,"volume":1666,"transactions":9,"vwap":1547},"2025-08-28",47600,{"date":1668,"open":1561,"high":1609,"low":1547,"close":1567,"change":733,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1567},"2025-08-27",-1.21,41900,{"date":1672,"open":1481,"high":1609,"low":1537,"close":1572,"change":858,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1572},"2025-08-26",2.92,549300,{"date":1676,"open":1576,"high":1576,"low":1537,"close":1481,"change":728,"percent_change":1602,"volume":1677,"transactions":9,"vwap":1481},"2025-08-25",207700,{"date":1679,"open":1530,"high":1481,"low":1541,"close":1548,"change":341,"percent_change":1552,"volume":743,"transactions":9,"vwap":1548},"2025-08-22",{"date":1681,"open":1556,"high":1572,"low":1530,"close":1530,"change":1112,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1530},"2025-08-21",-3.27,46000,{"date":1685,"open":1547,"high":1609,"low":1548,"close":1556,"change":152,"percent_change":1127,"volume":1686,"transactions":9,"vwap":1556},"2025-08-20",41800,{"date":1688,"open":1572,"high":1581,"low":1488,"close":1504,"change":1112,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1504},"2025-08-19",-3.21,88100,{"date":1692,"open":1561,"high":1581,"low":1561,"close":1576,"change":478,"percent_change":1693,"volume":1478,"transactions":9,"vwap":1576},"2025-08-18",-0.4,{"date":1695,"open":1581,"high":1064,"low":1555,"close":1581,"change":246,"percent_change":246,"volume":1696,"transactions":9,"vwap":1581},"2025-08-15",46400,{"date":1698,"open":1572,"high":1660,"low":1547,"close":1581,"change":246,"percent_change":246,"volume":1699,"transactions":9,"vwap":1581},"2025-08-14",67500,{"date":1701,"open":1064,"high":1580,"low":1530,"close":1581,"change":751,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1581},"2025-08-13",-0.79,89400,{"date":1705,"open":1706,"high":1707,"low":1572,"close":1064,"change":827,"percent_change":1708,"volume":1549,"transactions":9,"vwap":1064},"2025-08-12",2.56,2.59,-2.33,{"date":1710,"open":1561,"high":1711,"low":1561,"close":572,"change":1455,"percent_change":1712,"volume":1713,"transactions":9,"vwap":572},"2025-08-11",2.6,6.61,102300,{"date":1715,"open":1561,"high":1581,"low":1541,"close":1547,"change":791,"percent_change":382,"volume":1716,"transactions":9,"vwap":1547},"2025-08-08",49000,{"date":1718,"open":1576,"high":1581,"low":1541,"close":1555,"change":1313,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1555},"2025-08-07",-4.4,56900,{"date":1722,"open":1555,"high":1581,"low":1488,"close":1581,"change":1094,"percent_change":1416,"volume":1723,"transactions":9,"vwap":1581},"2025-08-06",78800,{"date":1725,"open":1726,"high":1727,"low":1504,"close":1556,"change":1428,"percent_change":1728,"volume":880,"transactions":9,"vwap":1556},"2025-08-05",2.7,2.75,-8.24,{"date":1730,"open":1731,"high":177,"low":1732,"close":1733,"change":751,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-04",2.89,2.61,2.67,-0.74,226000,{"date":1737,"open":1738,"high":1739,"low":1707,"close":1740,"change":1039,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-08-01",2.77,2.78,2.69,-3.58,97500,{"date":1744,"open":1561,"high":1673,"low":1561,"close":1745,"change":1552,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-31",2.79,17.72,889800,{"date":1749,"open":332,"high":1609,"low":1530,"close":1530,"change":874,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1530},"2025-07-30",-2.87,17800,{"date":1753,"open":1561,"high":1576,"low":1555,"close":1567,"change":246,"percent_change":246,"volume":1198,"transactions":9,"vwap":1567},"2025-07-29",{"date":1755,"open":1547,"high":1567,"low":1530,"close":1567,"change":341,"percent_change":1654,"volume":1756,"transactions":9,"vwap":1567},"2025-07-28",25800,{"date":1758,"open":332,"high":332,"low":1481,"close":1561,"change":478,"percent_change":688,"volume":1329,"transactions":9,"vwap":1561},"2025-07-25",{"date":1760,"open":1660,"high":1761,"low":1537,"close":1567,"change":758,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1567},"2025-07-24",2.55,-1.61,75400,{"date":1765,"open":26,"high":26,"low":1499,"close":1609,"change":733,"percent_change":1766,"volume":775,"transactions":9,"vwap":1609},"2025-07-23",-1.2,{"date":1768,"open":1761,"high":572,"low":1572,"close":1660,"change":478,"percent_change":1693,"volume":1769,"transactions":9,"vwap":1660},"2025-07-22",30700,{"date":1771,"open":1547,"high":26,"low":1555,"close":1064,"change":1343,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1064},"2025-07-21",5.44,52900,{"date":1775,"open":1504,"high":1556,"low":1530,"close":1555,"change":751,"percent_change":1587,"volume":1776,"transactions":9,"vwap":1555},"2025-07-18",58800,{"date":1778,"open":1541,"high":1556,"low":1779,"close":1504,"change":858,"percent_change":1780,"volume":1644,"transactions":9,"vwap":1504},"2025-07-17",2.31,2.99,{"date":1782,"open":1536,"high":1555,"low":869,"close":1537,"change":152,"percent_change":955,"volume":1295,"transactions":9,"vwap":1537},"2025-07-16",{"date":1784,"open":1531,"high":1481,"low":1476,"close":1542,"change":798,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1542},"2025-07-15",-2.13,26500,{"date":1788,"open":1541,"high":1556,"low":1531,"close":1488,"change":478,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1488},"2025-07-14",-0.42,71400,{"date":1792,"open":1556,"high":1556,"low":1541,"close":1541,"change":874,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1541},"2025-07-11",-2.88,42700,{"date":1796,"open":869,"high":1609,"low":869,"close":1561,"change":246,"percent_change":246,"volume":1797,"transactions":9,"vwap":1561},"2025-07-10",83400,{"date":1799,"open":332,"high":332,"low":1508,"close":1561,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1561},"2025-07-09",0.17,7.52,281700,{"date":1804,"open":1495,"high":1513,"low":1495,"close":1494,"change":152,"percent_change":1093,"volume":1716,"transactions":9,"vwap":1494},"2025-07-08",{"date":1806,"open":1508,"high":1530,"low":1495,"close":864,"change":751,"percent_change":1807,"volume":1808,"transactions":9,"vwap":864},"2025-07-07",-0.89,218400,{"date":1810,"open":1494,"high":1476,"low":1525,"close":1499,"change":341,"percent_change":60,"volume":793,"transactions":9,"vwap":1499},"2025-07-03",{"date":1812,"open":1494,"high":869,"low":1332,"close":1521,"change":246,"percent_change":246,"volume":1813,"transactions":9,"vwap":1521},"2025-07-02",136400,{"date":1815,"open":869,"high":1513,"low":1337,"close":1521,"change":758,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1521},"2025-07-01",-1.76,71800,{"date":1819,"open":869,"high":1531,"low":1499,"close":869,"change":751,"percent_change":1820,"volume":1821,"transactions":9,"vwap":869},"2025-06-30",-0.87,142000,{"date":1823,"open":1499,"high":1542,"low":1824,"close":1476,"change":791,"percent_change":984,"volume":1825,"transactions":9,"vwap":1476},"2025-06-27",2.16,168400,{"date":1827,"open":1493,"high":1476,"low":1406,"close":1494,"change":728,"percent_change":451,"volume":1828,"transactions":9,"vwap":1494},"2025-06-26",256600,{"date":1830,"open":1531,"high":1531,"low":410,"close":1499,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1499},"2025-06-25",-0.24,-9.68,906100,{"date":1835,"open":572,"high":1707,"low":1556,"close":1609,"change":758,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1609},"2025-06-24",-1.59,5004600,{"date":1839,"open":1504,"high":1707,"low":1542,"close":1064,"change":765,"percent_change":1567,"volume":1153,"transactions":9,"vwap":1064},"2025-06-23",{"date":1841,"open":1609,"high":1581,"low":1561,"close":332,"change":152,"percent_change":1069,"volume":1842,"transactions":9,"vwap":332},"2025-06-20",43000,{"date":1844,"open":1609,"high":1581,"low":1481,"close":1547,"change":341,"percent_change":1654,"volume":1845,"transactions":9,"vwap":1547},"2025-06-18",23200,{"date":1847,"open":1556,"high":1581,"low":1504,"close":1504,"change":758,"percent_change":666,"volume":1848,"transactions":9,"vwap":1504},"2025-06-17",18400,{"date":1850,"open":1536,"high":1581,"low":1536,"close":1556,"change":1343,"percent_change":1851,"volume":1522,"transactions":9,"vwap":1556},"2025-06-16",5.6,{"date":1853,"open":1556,"high":1581,"low":1508,"close":1536,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1536},"2025-06-13",-0.18,-7.2,126400,{"date":1858,"open":1547,"high":1581,"low":1547,"close":1581,"change":1094,"percent_change":1416,"volume":993,"transactions":9,"vwap":1581},"2025-06-12",{"date":1860,"open":1547,"high":1581,"low":1547,"close":1556,"change":341,"percent_change":1654,"volume":1861,"transactions":9,"vwap":1556},"2025-06-11",19100,{"date":1863,"open":1481,"high":332,"low":1481,"close":1567,"change":152,"percent_change":1111,"volume":1864,"transactions":9,"vwap":1567},"2025-06-10",24800,{"date":1866,"open":1660,"high":1707,"low":1555,"close":1481,"change":1039,"percent_change":925,"volume":1349,"transactions":9,"vwap":1481},"2025-06-09",{"date":1868,"open":1581,"high":1660,"low":1576,"close":1581,"change":246,"percent_change":246,"volume":1869,"transactions":9,"vwap":1581},"2025-06-06",86100,{"date":1871,"open":1711,"high":1711,"low":1572,"close":1581,"change":1039,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1581},"2025-06-05",-3.85,66600,{"date":1875,"open":1580,"high":1876,"low":1580,"close":1711,"change":1094,"percent_change":1362,"volume":1877,"transactions":9,"vwap":1711},"2025-06-04",2.65,120000,{"date":1879,"open":572,"high":1711,"low":1581,"close":1761,"change":341,"percent_change":1880,"volume":1090,"transactions":9,"vwap":1761},"2025-06-03",0.39,{"date":1882,"open":1711,"high":1711,"low":1572,"close":26,"change":751,"percent_change":1883,"volume":1884,"transactions":9,"vwap":26},"2025-06-02",-0.78,16900,{"date":1886,"open":1609,"high":1707,"low":1572,"close":1706,"change":246,"percent_change":246,"volume":1887,"transactions":9,"vwap":1706},"2025-05-30",84400,{"date":1889,"open":1567,"high":1711,"low":1547,"close":1706,"change":1582,"percent_change":1309,"volume":1890,"transactions":9,"vwap":1706},"2025-05-29",26200,{"date":1892,"open":1581,"high":1893,"low":1556,"close":1556,"change":758,"percent_change":1762,"volume":993,"transactions":9,"vwap":1556},"2025-05-28",2.53,{"date":1895,"open":1580,"high":1580,"low":1576,"close":1576,"change":758,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1576},"2025-05-27",-1.58,14800,{"date":1899,"open":1779,"high":1580,"low":1779,"close":1893,"change":629,"percent_change":1900,"volume":1274,"transactions":9,"vwap":1893},"2025-05-23",10.96,{"date":1902,"open":1499,"high":1531,"low":1525,"close":1513,"change":1094,"percent_change":1499,"volume":1903,"transactions":9,"vwap":1513},"2025-05-22",70900,{"date":1905,"open":1508,"high":1513,"low":1493,"close":1521,"change":152,"percent_change":1099,"volume":1906,"transactions":9,"vwap":1521},"2025-05-21",37700,{"date":1908,"open":1542,"high":1542,"low":1322,"close":1493,"change":874,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1493},"2025-05-20",-3.1,42100,{"date":1912,"open":1547,"high":1567,"low":1508,"close":1494,"change":1039,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1494},"2025-05-19",-4.24,43200,{"date":1916,"open":1555,"high":1567,"low":1531,"close":1541,"change":478,"percent_change":1789,"volume":1917,"transactions":9,"vwap":1541},"2025-05-16",39000,{"date":1919,"open":1504,"high":332,"low":1779,"close":1530,"change":341,"percent_change":1552,"volume":1920,"transactions":9,"vwap":1530},"2025-05-15",55200,{"date":1922,"open":1556,"high":1660,"low":1488,"close":1541,"change":874,"percent_change":1793,"volume":1631,"transactions":9,"vwap":1541},"2025-05-14",{"date":1924,"open":1707,"high":1711,"low":1504,"close":1561,"change":443,"percent_change":1283,"volume":1925,"transactions":9,"vwap":1561},"2025-05-13",62700,{"date":1927,"open":1876,"high":1740,"low":1660,"close":572,"change":751,"percent_change":1928,"volume":1929,"transactions":9,"vwap":572},"2025-05-12",-0.77,60700,{"date":1931,"open":1711,"high":1711,"low":1893,"close":1711,"change":246,"percent_change":246,"volume":1932,"transactions":9,"vwap":1711},"2025-05-09",33500,{"date":1934,"open":1711,"high":1711,"low":1761,"close":1711,"change":1094,"percent_change":1362,"volume":1935,"transactions":9,"vwap":1711},"2025-05-08",15700,{"date":1937,"open":1581,"high":1740,"low":1581,"close":1761,"change":791,"percent_change":277,"volume":1938,"transactions":9,"vwap":1761},"2025-05-07",10200,{"date":1940,"open":1941,"high":1727,"low":1481,"close":1064,"change":1112,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1064},"2025-05-06",2.66,-3.08,214000,{"date":1945,"open":1727,"high":1745,"low":572,"close":1711,"change":1039,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1711},"2025-05-05",-3.7,67600,{"date":1949,"open":1711,"high":1726,"low":1706,"close":1726,"change":933,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1726},"2025-05-02",3.85,96600,{"date":1953,"open":1733,"high":1727,"low":1581,"close":1711,"change":765,"percent_change":1541,"volume":1954,"transactions":9,"vwap":1711},"2025-05-01",59900,{"date":1956,"open":1481,"high":1707,"low":1555,"close":26,"change":1257,"percent_change":1957,"volume":1167,"transactions":9,"vwap":26},"2025-04-30",3.67,{"date":1959,"open":1561,"high":1960,"low":1555,"close":1556,"change":1343,"percent_change":1851,"volume":1961,"transactions":9,"vwap":1556},"2025-04-29",2.68,64700,{"date":1963,"open":26,"high":1707,"low":1779,"close":1536,"change":1964,"percent_change":1965,"volume":1666,"transactions":9,"vwap":1536},"2025-04-28",-0.27,-10.42,{"date":1967,"open":1711,"high":1711,"low":1893,"close":1707,"change":478,"percent_change":1968,"volume":981,"transactions":9,"vwap":1707},"2025-04-25",-0.38,{"date":181,"open":1711,"high":1711,"low":572,"close":1711,"change":246,"percent_change":246,"volume":1970,"transactions":9,"vwap":1711},17400]