[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLX":3,"homepage-market-summary":31,"stock-historical-PLX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLX","2026-10-07",{"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},"Protalix BioTherapeutics, Inc. Common Stock","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Protalix BioTherapeutics Inc is a commercial-stage biopharmaceutical company focused on the discovery, development, production, and commercialization of therapeutics for rare diseases with important unmet needs. ProCellEx, a proprietary plant cell-based protein expression system, represents a new method for developing recombinant proteins in an industrial-scale manner. corporate includes the development of treatments for rare and orphan diseases. The Company operates as a single operating segment in Israel.","226","Hackensack, NJ",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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.71,2.7,2.765,2.68,2.73,-0.02,-0.73,794276.356814,4914,2.7271,3.19,1.6,863972.7200830956,69.8,7140,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":21,"price":146,"is_up":14},"Utilities","XLU",41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.32,879602,321054852.740857,-4.91,"2025-04-25",[183,184,194,200,209,218,225,232,240,247,257,267,274,281,290,297,304,311,321,329,335,342,348,355,364,370,377,385,394,402,411,420,428,435,443,452,461,471,479,486,493,501,508,516,523,529,536,542,551,557,564,570,576,581,587,592,598,604,608,612,617,621,625,628,632,636,639,642,645,648,652,655,659,664,668,674,680,687,695,702,706,712,718,724,728,731,735,738,741,745,751,755,759,763,767,771,774,779,784,788,791,796,801,805,809,812,816,820,825,828,832,836,839,843,847,851,855,859,863,867,870,874,877,880,884,888,892,895,898,901,905,909,913,917,920,924,928,932,936,940,944,948,954,960,966,972,977,983,988,993,997,1001,1008,1014,1020,1024,1029,1036,1040,1044,1049,1052,1056,1062,1065,1070,1074,1078,1081,1085,1089,1093,1097,1102,1106,1110,1113,1117,1120,1124,1128,1131,1135,1138,1141,1145,1149,1153,1158,1164,1171,1176,1183,1187,1190,1193,1196,1201,1206,1210,1214,1217,1221,1225,1228,1233,1237,1240,1244,1250,1254,1258,1262,1266,1271,1274,1277,1280,1283,1286,1290,1294,1298,1303,1307,1311,1314,1317,1321,1325,1329,1332,1336,1340,1344,1348,1351,1354,1357,1360,1363,1367,1370,1375,1380,1384,1389,1393,1397,1401,1407,1410,1414,1419,1422,1425,1430,1433,1437,1440,1443,1447,1451,1455,1458,1461,1465,1468,1472,1475,1479,1483,1488,1494,1499,1504,1508,1514,1518,1522,1526,1531,1535,1538,1542,1546,1551,1557,1562,1566,1569,1572,1576,1579,1583,1587,1590,1593,1597,1602,1605,1609,1612,1615,1618,1621,1624,1628,1631,1635,1641,1645,1649,1653,1656,1660,1664,1668,1671,1675,1678,1682,1686,1689,1693,1698,1701,1705,1709,1713,1717,1721,1725,1729,1732,1736,1739,1743,1746,1749,1751,1755,1758,1761,1765,1769,1773,1776,1779,1783,1786,1789,1792,1796,1800,1805,1808,1812,1815,1818,1822,1826,1830,1834,1837],{"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":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",2.74,2.76,2.65,0.02,0.74,934737.079194,5216,2.7252,{"date":195,"open":19,"high":186,"low":188,"close":16,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",0,984060.961683,6321,2.6979,{"date":201,"open":17,"high":202,"low":203,"close":16,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",2.72,2.64,0.03,1.12,947405.956,6237,2.7007,{"date":210,"open":211,"high":211,"low":212,"close":19,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",2.77,2.6,-0.08,-2.9,1589280.8472,7880,2.7017,{"date":219,"open":220,"high":221,"low":19,"close":187,"change":72,"percent_change":212,"volume":222,"transactions":223,"vwap":224},"2026-09-30",2.69,2.815,836259.381,4773,2.7741,{"date":226,"open":220,"high":227,"low":228,"close":220,"change":196,"percent_change":196,"volume":229,"transactions":230,"vwap":231},"2026-09-29",2.735,2.6803,898556.227,6708,2.7127,{"date":233,"open":16,"high":202,"low":234,"close":220,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.61,-0.03,-1.1,832815.472031,6101,2.6641,{"date":241,"open":187,"high":242,"low":17,"close":202,"change":235,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",2.775,-1.09,386025.198218,3912,2.7239,{"date":248,"open":249,"high":250,"low":20,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",2.78,2.8167,2.75,-0.05,-1.79,302700.316,2319,2.7585,{"date":258,"open":259,"high":260,"low":18,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",2.84,2.8495,2.8,-0.04,-1.41,586410.129613,3458,2.8043,{"date":268,"open":251,"high":259,"low":251,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.09,3.27,854901.5218,4540,2.8092,{"date":275,"open":16,"high":249,"low":220,"close":251,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",0.06,2.23,471379.0963,4243,2.7587,{"date":282,"open":19,"high":283,"low":284,"close":220,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",2.715,2.66,-0.01,-0.37,1249529.88822,3421,2.6919,{"date":291,"open":16,"high":292,"low":19,"close":17,"change":189,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",2.725,0.75,321890.442,3162,2.7024,{"date":298,"open":19,"high":299,"low":300,"close":19,"change":189,"percent_change":293,"volume":301,"transactions":302,"vwap":303},"2026-09-16",2.705,2.62,1059291.692431,6028,2.6464,{"date":305,"open":251,"high":251,"low":203,"close":284,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",-0.11,-3.97,811093.192816,4135,2.6904,{"date":312,"open":313,"high":314,"low":315,"close":211,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",2.63,2.79,2.6201,0.13,4.92,944710.72171,4987,2.7397,{"date":322,"open":186,"high":251,"low":323,"close":203,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",2.615,-0.09,-3.3,646807.46389,3526,2.6631,{"date":330,"open":284,"high":227,"low":203,"close":20,"change":276,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.25,782524.136849,4436,2.7019,{"date":336,"open":19,"high":19,"low":337,"close":338,"change":189,"percent_change":293,"volume":339,"transactions":340,"vwap":341},"2026-09-09",2.595,2.67,580004.6279,3583,2.6493,{"date":343,"open":284,"high":338,"low":212,"close":188,"change":21,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",-0.75,908363.9358,5289,2.6384,{"date":349,"open":300,"high":19,"low":323,"close":338,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",0.05,1.91,863718.264704,5132,2.6515,{"date":356,"open":357,"high":358,"low":359,"close":300,"change":204,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.59,2.665,2.57,1.16,942012.7963,5232,2.6149,{"date":365,"open":357,"high":203,"low":366,"close":357,"change":196,"percent_change":196,"volume":367,"transactions":368,"vwap":369},"2026-09-02",2.585,454634.794923,3289,2.6036,{"date":371,"open":234,"high":338,"low":372,"close":357,"change":189,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",2.565,0.78,598262.9702,3742,2.6065,{"date":378,"open":379,"high":234,"low":380,"close":359,"change":204,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.55,2.525,1.18,748350.998585,6094,2.5828,{"date":386,"open":234,"high":300,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",2.53,2.54,-0.07,-2.68,490228.422272,3542,2.569,{"date":395,"open":396,"high":188,"low":397,"close":234,"change":316,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",2.49,2.48,5.24,1293530.51363,9465,2.5885,{"date":403,"open":404,"high":397,"low":405,"close":397,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",2.39,2.36,0.08,3.33,1023782.595034,4694,2.411,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":285,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",2.43,2.38,2.4,-0.41,497742.8147,3074,2.4025,{"date":421,"open":405,"high":413,"low":422,"close":423,"change":204,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",2.34,2.41,1.26,409933.045824,4632,2.3838,{"date":429,"open":404,"high":430,"low":431,"close":414,"change":196,"percent_change":196,"volume":432,"transactions":433,"vwap":434},"2026-08-21",2.435,2.35,648550.2822,3666,2.3898,{"date":436,"open":437,"high":404,"low":438,"close":414,"change":204,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",2.32,2.3101,1.28,383483.218368,3624,2.3563,{"date":444,"open":445,"high":414,"low":446,"close":431,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",2.37,2.31,0.01,0.43,455772.0637,3401,2.3456,{"date":453,"open":454,"high":455,"low":456,"close":422,"change":350,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",2.3,2.345,2.28,2.18,279963.68112,2187,2.3133,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":72,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",2.24,2.365,2.22,2.29,3.15,1074110.249139,5729,2.2918,{"date":472,"open":405,"high":405,"low":473,"close":465,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",2.17,-0.14,-5.93,990089.788514,7197,2.2574,{"date":480,"open":203,"high":203,"low":437,"close":405,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",-0.26,-9.92,1944986.550801,8597,2.4422,{"date":487,"open":396,"high":299,"low":415,"close":300,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",0.19,7.82,2008598.184745,15778,2.609,{"date":494,"open":495,"high":397,"low":496,"close":413,"change":252,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",2.47,2.4101,-2.02,372670.658763,3149,2.4334,{"date":502,"open":397,"high":503,"low":423,"close":397,"change":189,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",2.5,0.81,773266.390286,4184,2.4485,{"date":509,"open":413,"high":495,"low":510,"close":511,"change":189,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",2.425,2.46,0.82,665259.828742,3555,2.4505,{"date":517,"open":518,"high":397,"low":519,"close":518,"change":196,"percent_change":196,"volume":520,"transactions":521,"vwap":522},"2026-08-06",2.44,2.42,530480.028844,3266,2.4511,{"date":524,"open":404,"high":495,"low":405,"close":518,"change":72,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",2.95,537956.6408,4443,2.4277,{"date":530,"open":531,"high":404,"low":437,"close":445,"change":350,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",2.33,2.16,716112.433238,3983,2.3534,{"date":537,"open":405,"high":538,"low":454,"close":437,"change":252,"percent_change":539,"volume":540,"transactions":541,"vwap":434},"2026-08-03",2.4799,-2.11,1026926.136287,8642,{"date":543,"open":466,"high":544,"low":545,"close":445,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",2.385,2.2,0.1,4.41,1232492.4956,5871,2.3042,{"date":552,"open":466,"high":454,"low":277,"close":553,"change":196,"percent_change":196,"volume":554,"transactions":555,"vwap":556},"2026-07-30",2.27,259869.467042,2185,2.274,{"date":558,"open":446,"high":405,"low":331,"close":553,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",-0.06,-2.58,577962.482131,3366,2.2873,{"date":565,"open":519,"high":519,"low":446,"close":531,"change":389,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",-2.92,381881.461508,2884,2.3384,{"date":571,"open":404,"high":511,"low":405,"close":415,"change":204,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",1.27,566643.499539,3989,2.4163,{"date":577,"open":431,"high":404,"low":531,"close":445,"change":196,"percent_change":196,"volume":578,"transactions":579,"vwap":580},"2026-07-24",211724.652888,3482,2.3693,{"date":582,"open":422,"high":544,"low":583,"close":445,"change":196,"percent_change":196,"volume":584,"transactions":585,"vwap":586},"2026-07-23",2.315,448972.282866,3424,2.3532,{"date":588,"open":422,"high":404,"low":446,"close":445,"change":447,"percent_change":589,"volume":590,"transactions":591,"vwap":405},"2026-07-22",0.42,276755.24582,2613,{"date":593,"open":519,"high":519,"low":422,"close":405,"change":252,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",-2.07,519945.2714,5181,2.3632,{"date":599,"open":519,"high":600,"low":414,"close":423,"change":204,"percent_change":424,"volume":601,"transactions":602,"vwap":603},"2026-07-20",2.45,643857.885875,6714,2.408,{"date":605,"open":553,"high":423,"low":331,"close":414,"change":72,"percent_change":606,"volume":607,"transactions":9,"vwap":414},"2026-07-17",3.03,549900,{"date":609,"open":405,"high":405,"low":456,"close":446,"change":21,"percent_change":610,"volume":611,"transactions":9,"vwap":446},"2026-07-16",-0.86,561400,{"date":613,"open":446,"high":431,"low":614,"close":531,"change":189,"percent_change":615,"volume":616,"transactions":9,"vwap":531},"2026-07-15",2.26,0.87,576700,{"date":618,"open":404,"high":519,"low":446,"close":446,"change":213,"percent_change":619,"volume":620,"transactions":9,"vwap":446},"2026-07-14",-3.35,813500,{"date":622,"open":600,"high":397,"low":404,"close":404,"change":252,"percent_change":623,"volume":624,"transactions":9,"vwap":404},"2026-07-13",-2.05,535000,{"date":626,"open":404,"high":600,"low":531,"close":518,"change":72,"percent_change":525,"volume":627,"transactions":9,"vwap":518},"2026-07-10",678100,{"date":629,"open":404,"high":518,"low":405,"close":445,"change":285,"percent_change":630,"volume":631,"transactions":9,"vwap":445},"2026-07-09",-0.42,504100,{"date":633,"open":431,"high":423,"low":431,"close":414,"change":189,"percent_change":634,"volume":635,"transactions":9,"vwap":414},"2026-07-08",0.85,584300,{"date":637,"open":446,"high":404,"low":614,"close":405,"change":276,"percent_change":234,"volume":638,"transactions":9,"vwap":405},"2026-07-07",696500,{"date":640,"open":446,"high":431,"low":454,"close":454,"change":21,"percent_change":610,"volume":641,"transactions":9,"vwap":454},"2026-07-06",366700,{"date":643,"open":454,"high":405,"low":553,"close":437,"change":189,"percent_change":615,"volume":644,"transactions":9,"vwap":437},"2026-07-02",472800,{"date":646,"open":446,"high":422,"low":614,"close":454,"change":235,"percent_change":66,"volume":647,"transactions":9,"vwap":454},"2026-07-01",436200,{"date":649,"open":405,"high":405,"low":446,"close":531,"change":21,"percent_change":650,"volume":651,"transactions":9,"vwap":531},"2026-06-30",-0.85,500100,{"date":653,"open":446,"high":414,"low":614,"close":431,"change":350,"percent_change":473,"volume":654,"transactions":9,"vwap":431},"2026-06-29",540600,{"date":656,"open":465,"high":431,"low":465,"close":454,"change":406,"percent_change":657,"volume":658,"transactions":9,"vwap":454},"2026-06-26",3.6,2544200,{"date":660,"open":614,"high":614,"low":661,"close":465,"change":21,"percent_change":662,"volume":663,"transactions":9,"vwap":465},"2026-06-25",2.19,-0.89,394900,{"date":665,"open":661,"high":466,"low":532,"close":463,"change":72,"percent_change":666,"volume":667,"transactions":9,"vwap":463},"2026-06-24",3.23,796700,{"date":669,"open":670,"high":277,"low":671,"close":473,"change":447,"percent_change":672,"volume":673,"transactions":9,"vwap":473},"2026-06-23",2.15,2.13,0.46,347400,{"date":675,"open":676,"high":553,"low":677,"close":532,"change":559,"percent_change":678,"volume":679,"transactions":9,"vwap":532},"2026-06-22",2.21,2.14,-2.7,723300,{"date":681,"open":682,"high":277,"low":683,"close":465,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":465},"2026-06-18",2.04,2.01,0.2,9.9,1832900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":262,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-17",2.03,2.08,2,2.02,-1.94,604900,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":196,"percent_change":196,"volume":701,"transactions":9,"vwap":700},"2026-06-16",2.07,2.09,2.05,2.06,228200,{"date":703,"open":698,"high":677,"low":699,"close":700,"change":235,"percent_change":704,"volume":705,"transactions":9,"vwap":700},"2026-06-15",-1.44,578500,{"date":707,"open":697,"high":708,"low":700,"close":698,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":698},"2026-06-12",2.11,0.04,1.95,255000,{"date":713,"open":714,"high":690,"low":715,"close":699,"change":406,"percent_change":716,"volume":717,"transactions":9,"vwap":699},"2026-06-11",1.99,1.97,4.06,603400,{"date":719,"open":720,"high":683,"low":721,"close":715,"change":285,"percent_change":722,"volume":723,"transactions":9,"vwap":715},"2026-06-10",1.98,1.96,-0.51,360800,{"date":725,"open":721,"high":689,"low":721,"close":720,"change":189,"percent_change":726,"volume":727,"transactions":9,"vwap":720},"2026-06-09",1.02,460400,{"date":729,"open":715,"high":692,"low":710,"close":721,"change":235,"percent_change":137,"volume":730,"transactions":9,"vwap":721},"2026-06-08",454700,{"date":732,"open":714,"high":692,"low":720,"close":714,"change":21,"percent_change":733,"volume":734,"transactions":9,"vwap":714},"2026-06-05",-1,569000,{"date":736,"open":721,"high":692,"low":710,"close":683,"change":350,"percent_change":379,"volume":737,"transactions":9,"vwap":683},"2026-06-04",597100,{"date":739,"open":715,"high":714,"low":710,"close":721,"change":235,"percent_change":137,"volume":740,"transactions":9,"vwap":721},"2026-06-03",834900,{"date":742,"open":689,"high":689,"low":714,"close":714,"change":389,"percent_change":743,"volume":744,"transactions":9,"vwap":714},"2026-06-02",-3.4,810200,{"date":746,"open":747,"high":748,"low":699,"close":700,"change":252,"percent_change":749,"volume":750,"transactions":9,"vwap":700},"2026-06-01",2.1,2.12,-2.37,557000,{"date":752,"open":747,"high":677,"low":697,"close":708,"change":447,"percent_change":753,"volume":754,"transactions":9,"vwap":708},"2026-05-29",0.48,487900,{"date":756,"open":747,"high":661,"low":747,"close":747,"change":21,"percent_change":757,"volume":758,"transactions":9,"vwap":747},"2026-05-28",-0.94,704400,{"date":760,"open":698,"high":473,"low":698,"close":748,"change":21,"percent_change":761,"volume":762,"transactions":9,"vwap":748},"2026-05-27",-0.93,1120000,{"date":764,"open":677,"high":532,"low":747,"close":677,"change":709,"percent_change":765,"volume":766,"transactions":9,"vwap":677},"2026-05-26",1.9,734800,{"date":768,"open":689,"high":748,"low":689,"close":747,"change":72,"percent_change":769,"volume":770,"transactions":9,"vwap":747},"2026-05-22",3.45,714000,{"date":772,"open":720,"high":697,"low":720,"close":689,"change":189,"percent_change":174,"volume":773,"transactions":9,"vwap":689},"2026-05-21",873500,{"date":775,"open":765,"high":689,"low":765,"close":683,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":683},"2026-05-20",0.11,5.79,702600,{"date":780,"open":351,"high":714,"low":781,"close":765,"change":285,"percent_change":782,"volume":783,"transactions":9,"vwap":765},"2026-05-19",1.88,-0.52,744100,{"date":785,"open":683,"high":699,"low":765,"close":351,"change":389,"percent_change":786,"volume":787,"transactions":9,"vwap":351},"2026-05-18",-3.54,1105300,{"date":789,"open":691,"high":699,"low":710,"close":720,"change":21,"percent_change":733,"volume":790,"transactions":9,"vwap":720},"2026-05-15",1100800,{"date":792,"open":710,"high":700,"low":793,"close":691,"change":72,"percent_change":794,"volume":795,"transactions":9,"vwap":691},"2026-05-14",1.92,3.63,869800,{"date":797,"open":715,"high":473,"low":351,"close":798,"change":189,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-13",1.93,1.05,2204400,{"date":802,"open":721,"high":721,"low":781,"close":351,"change":235,"percent_change":803,"volume":804,"transactions":9,"vwap":351},"2026-05-12",-1.55,590900,{"date":806,"open":807,"high":715,"low":351,"close":807,"change":196,"percent_change":196,"volume":808,"transactions":9,"vwap":807},"2026-05-11",1.94,604000,{"date":810,"open":715,"high":691,"low":793,"close":807,"change":262,"percent_change":497,"volume":811,"transactions":9,"vwap":807},"2026-05-08",621200,{"date":813,"open":692,"high":689,"low":781,"close":720,"change":262,"percent_change":814,"volume":815,"transactions":9,"vwap":720},"2026-05-07",-1.98,1583500,{"date":817,"open":691,"high":697,"low":710,"close":692,"change":276,"percent_change":818,"volume":819,"transactions":9,"vwap":692},"2026-05-06",3.06,1205400,{"date":821,"open":671,"high":473,"low":798,"close":721,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":721},"2026-05-05",-0.17,-7.98,1927400,{"date":826,"open":748,"high":670,"low":748,"close":671,"change":447,"percent_change":73,"volume":827,"transactions":9,"vwap":671},"2026-05-04",386100,{"date":829,"open":532,"high":532,"low":748,"close":748,"change":235,"percent_change":830,"volume":831,"transactions":9,"vwap":748},"2026-05-01",-1.4,722600,{"date":833,"open":748,"high":473,"low":748,"close":670,"change":204,"percent_change":834,"volume":835,"transactions":9,"vwap":670},"2026-04-30",1.42,369100,{"date":837,"open":748,"high":670,"low":748,"close":748,"change":196,"percent_change":196,"volume":838,"transactions":9,"vwap":748},"2026-04-29",532300,{"date":840,"open":670,"high":532,"low":748,"close":748,"change":262,"percent_change":841,"volume":842,"transactions":9,"vwap":748},"2026-04-28",-1.85,345200,{"date":844,"open":532,"high":545,"low":671,"close":532,"change":21,"percent_change":845,"volume":846,"transactions":9,"vwap":532},"2026-04-27",-0.92,352000,{"date":848,"open":677,"high":661,"low":748,"close":457,"change":709,"percent_change":849,"volume":850,"transactions":9,"vwap":457},"2026-04-24",1.87,407200,{"date":852,"open":545,"high":465,"low":708,"close":677,"change":559,"percent_change":853,"volume":854,"transactions":9,"vwap":677},"2026-04-23",-2.73,856100,{"date":856,"open":465,"high":463,"low":457,"close":545,"change":21,"percent_change":857,"volume":858,"transactions":9,"vwap":545},"2026-04-22",-0.9,499000,{"date":860,"open":466,"high":466,"low":676,"close":465,"change":252,"percent_change":861,"volume":862,"transactions":9,"vwap":465},"2026-04-21",-2.2,533900,{"date":864,"open":454,"high":454,"low":331,"close":553,"change":252,"percent_change":865,"volume":866,"transactions":9,"vwap":553},"2026-04-20",-2.16,513000,{"date":868,"open":431,"high":431,"low":454,"close":437,"change":189,"percent_change":615,"volume":869,"transactions":9,"vwap":437},"2026-04-17",536500,{"date":871,"open":445,"high":445,"low":456,"close":454,"change":213,"percent_change":872,"volume":873,"transactions":9,"vwap":454},"2026-04-16",-3.36,763200,{"date":875,"open":422,"high":404,"low":422,"close":414,"change":189,"percent_change":634,"volume":876,"transactions":9,"vwap":414},"2026-04-15",682500,{"date":878,"open":437,"high":414,"low":446,"close":405,"change":72,"percent_change":818,"volume":879,"transactions":9,"vwap":405},"2026-04-14",735900,{"date":881,"open":446,"high":531,"low":466,"close":466,"change":285,"percent_change":882,"volume":883,"transactions":9,"vwap":466},"2026-04-13",-0.43,420200,{"date":885,"open":466,"high":437,"low":614,"close":454,"change":189,"percent_change":886,"volume":887,"transactions":9,"vwap":454},"2026-04-10",0.88,394200,{"date":889,"open":331,"high":454,"low":661,"close":456,"change":204,"percent_change":890,"volume":891,"transactions":9,"vwap":456},"2026-04-09",1.33,939400,{"date":893,"open":331,"high":454,"low":676,"close":331,"change":276,"percent_change":186,"volume":894,"transactions":9,"vwap":331},"2026-04-08",867400,{"date":896,"open":661,"high":465,"low":677,"close":661,"change":21,"percent_change":857,"volume":897,"transactions":9,"vwap":661},"2026-04-07",451800,{"date":899,"open":670,"high":277,"low":671,"close":676,"change":276,"percent_change":314,"volume":900,"transactions":9,"vwap":676},"2026-04-06",651400,{"date":902,"open":670,"high":532,"low":697,"close":670,"change":262,"percent_change":903,"volume":904,"transactions":9,"vwap":670},"2026-04-02",-1.83,1099900,{"date":906,"open":676,"high":614,"low":473,"close":661,"change":189,"percent_change":907,"volume":908,"transactions":9,"vwap":661},"2026-04-01",0.92,864500,{"date":910,"open":747,"high":545,"low":747,"close":473,"change":406,"percent_change":911,"volume":912,"transactions":9,"vwap":473},"2026-03-31",3.83,966900,{"date":914,"open":708,"high":748,"low":682,"close":698,"change":252,"percent_change":915,"volume":916,"transactions":9,"vwap":698},"2026-03-30",-2.34,1069900,{"date":918,"open":747,"high":676,"low":698,"close":677,"change":204,"percent_change":834,"volume":919,"transactions":9,"vwap":677},"2026-03-27",749300,{"date":921,"open":677,"high":457,"low":700,"close":708,"change":252,"percent_change":922,"volume":923,"transactions":9,"vwap":708},"2026-03-26",-2.31,951600,{"date":925,"open":690,"high":457,"low":697,"close":532,"change":269,"percent_change":926,"volume":927,"transactions":9,"vwap":532},"2026-03-25",4.35,1105800,{"date":929,"open":671,"high":677,"low":689,"close":697,"change":559,"percent_change":930,"volume":931,"transactions":9,"vwap":697},"2026-03-24",-2.82,729100,{"date":933,"open":677,"high":545,"low":748,"close":671,"change":285,"percent_change":934,"volume":935,"transactions":9,"vwap":671},"2026-03-23",-0.47,958100,{"date":937,"open":676,"high":463,"low":708,"close":677,"change":324,"percent_change":938,"volume":939,"transactions":9,"vwap":677},"2026-03-20",-4.04,1538500,{"date":941,"open":465,"high":331,"low":748,"close":277,"change":189,"percent_change":942,"volume":943,"transactions":9,"vwap":277},"2026-03-19",0.9,1329800,{"date":945,"open":456,"high":437,"low":697,"close":676,"change":127,"percent_change":946,"volume":947,"transactions":9,"vwap":676},"2026-03-18",-20.79,3359000,{"date":949,"open":950,"high":951,"low":314,"close":314,"change":213,"percent_change":952,"volume":953,"transactions":9,"vwap":314},"2026-03-17",2.85,2.88,-2.79,715500,{"date":955,"open":211,"high":956,"low":211,"close":957,"change":709,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-03-16",2.92,2.87,1.41,964700,{"date":961,"open":962,"high":951,"low":249,"close":963,"change":709,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-13",2.82,2.83,1.43,705400,{"date":967,"open":962,"high":968,"low":249,"close":314,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":314},"2026-03-12",2.86,-0.1,-3.46,473800,{"date":973,"open":957,"high":956,"low":950,"close":974,"change":285,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-11",2.89,-0.34,389200,{"date":978,"open":951,"high":979,"low":957,"close":980,"change":189,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-10",2.98,2.9,0.69,632800,{"date":984,"open":188,"high":980,"low":313,"close":951,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":951},"2026-03-09",0.26,9.92,1440600,{"date":989,"open":17,"high":20,"low":357,"close":300,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":300},"2026-03-06",-0.16,-5.76,883400,{"date":994,"open":963,"high":259,"low":284,"close":249,"change":252,"percent_change":995,"volume":996,"transactions":9,"vwap":249},"2026-03-05",-1.77,1640400,{"date":998,"open":968,"high":999,"low":962,"close":963,"change":196,"percent_change":196,"volume":1000,"transactions":9,"vwap":963},"2026-03-04",2.94,685300,{"date":1002,"open":1003,"high":1004,"low":963,"close":963,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":963},"2026-03-03",2.93,3,-0.2,-6.6,1016700,{"date":1009,"open":962,"high":1010,"low":249,"close":606,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":606},"2026-03-02",3.05,0.15,5.21,1872700,{"date":1015,"open":1004,"high":1016,"low":951,"close":951,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":951},"2026-02-27",3.01,-0.13,-4.32,1487400,{"date":1021,"open":1022,"high":88,"low":999,"close":1016,"change":21,"percent_change":53,"volume":1023,"transactions":9,"vwap":1016},"2026-02-26",3.02,917700,{"date":1025,"open":1026,"high":1027,"low":1016,"close":606,"change":204,"percent_change":174,"volume":1028,"transactions":9,"vwap":606},"2026-02-25",3.07,3.1,869100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1004,"change":474,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1004},"2026-02-24",3.14,3.17,2.99,-4.46,2836300,{"date":1037,"open":1038,"high":26,"low":818,"close":1031,"change":406,"percent_change":234,"volume":1039,"transactions":9,"vwap":1031},"2026-02-23",3.09,1566100,{"date":1041,"open":467,"high":467,"low":1004,"close":818,"change":324,"percent_change":1042,"volume":1043,"transactions":9,"vwap":818},"2026-02-20",-2.86,1334300,{"date":1045,"open":999,"high":1032,"low":956,"close":467,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":467},"2026-02-19",0.17,5.7,1438400,{"date":1050,"open":979,"high":818,"low":951,"close":979,"change":196,"percent_change":196,"volume":1051,"transactions":9,"vwap":979},"2026-02-18",2108300,{"date":1053,"open":979,"high":1022,"low":525,"close":979,"change":447,"percent_change":1054,"volume":1055,"transactions":9,"vwap":979},"2026-02-17",0.34,1011300,{"date":1057,"open":950,"high":1022,"low":1058,"close":1059,"change":776,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-13",2.81,2.97,3.85,1196100,{"date":1063,"open":1003,"high":525,"low":950,"close":968,"change":559,"percent_change":623,"volume":1064,"transactions":9,"vwap":968},"2026-02-12",862300,{"date":1066,"open":211,"high":525,"low":251,"close":956,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":956},"2026-02-11",0.22,8.15,2525200,{"date":1071,"open":314,"high":314,"low":203,"close":17,"change":969,"percent_change":1072,"volume":1073,"transactions":9,"vwap":17},"2026-02-10",-3.57,2417900,{"date":1075,"open":1003,"high":1003,"low":249,"close":261,"change":324,"percent_change":1076,"volume":1077,"transactions":9,"vwap":261},"2026-02-09",-3.11,2133500,{"date":1079,"open":974,"high":1003,"low":249,"close":974,"change":21,"percent_change":167,"volume":1080,"transactions":9,"vwap":974},"2026-02-06",2559600,{"date":1082,"open":968,"high":606,"low":950,"close":1083,"change":447,"percent_change":1054,"volume":1084,"transactions":9,"vwap":1083},"2026-02-05",2.91,2433000,{"date":1086,"open":186,"high":1059,"low":186,"close":980,"change":1046,"percent_change":1087,"volume":1088,"transactions":9,"vwap":980},"2026-02-04",6.23,2581200,{"date":1090,"open":203,"high":314,"low":300,"close":20,"change":316,"percent_change":1091,"volume":1092,"transactions":9,"vwap":20},"2026-02-03",5,2525100,{"date":1094,"open":431,"high":188,"low":431,"close":212,"change":985,"percent_change":1095,"volume":1096,"transactions":9,"vwap":212},"2026-02-02",11.11,2684900,{"date":1098,"open":690,"high":404,"low":690,"close":422,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":422},"2026-01-30",0.27,13.04,3144300,{"date":1103,"open":697,"high":698,"low":689,"close":697,"change":447,"percent_change":1104,"volume":1105,"transactions":9,"vwap":697},"2026-01-29",0.49,717100,{"date":1107,"open":748,"high":671,"low":699,"close":700,"change":559,"percent_change":1108,"volume":1109,"transactions":9,"vwap":700},"2026-01-28",-2.83,692800,{"date":1111,"open":700,"high":671,"low":700,"close":748,"change":276,"percent_change":1083,"volume":1112,"transactions":9,"vwap":748},"2026-01-27",867900,{"date":1114,"open":697,"high":747,"low":689,"close":700,"change":21,"percent_change":1115,"volume":1116,"transactions":9,"vwap":700},"2026-01-26",-0.96,875500,{"date":1118,"open":747,"high":748,"low":697,"close":690,"change":285,"percent_change":107,"volume":1119,"transactions":9,"vwap":690},"2026-01-23",418000,{"date":1121,"open":698,"high":748,"low":700,"close":698,"change":189,"percent_change":1122,"volume":1123,"transactions":9,"vwap":698},"2026-01-22",0.97,494600,{"date":1125,"open":700,"high":690,"low":715,"close":697,"change":189,"percent_change":1126,"volume":1127,"transactions":9,"vwap":697},"2026-01-21",0.98,907700,{"date":1129,"open":689,"high":697,"low":691,"close":699,"change":447,"percent_change":1104,"volume":1130,"transactions":9,"vwap":699},"2026-01-20",425600,{"date":1132,"open":697,"high":698,"low":692,"close":682,"change":21,"percent_change":1133,"volume":1134,"transactions":9,"vwap":682},"2026-01-16",-0.97,405000,{"date":1136,"open":700,"high":708,"low":683,"close":700,"change":196,"percent_change":196,"volume":1137,"transactions":9,"vwap":700},"2026-01-15",586500,{"date":1139,"open":683,"high":698,"low":715,"close":700,"change":709,"percent_change":720,"volume":1140,"transactions":9,"vwap":700},"2026-01-14",546700,{"date":1142,"open":747,"high":671,"low":683,"close":692,"change":213,"percent_change":1143,"volume":1144,"transactions":9,"vwap":692},"2026-01-13",-3.81,476500,{"date":1146,"open":698,"high":677,"low":692,"close":747,"change":204,"percent_change":1147,"volume":1148,"transactions":9,"vwap":747},"2026-01-12",1.45,929000,{"date":1150,"open":692,"high":708,"low":714,"close":697,"change":72,"percent_change":1151,"volume":1152,"transactions":9,"vwap":697},"2026-01-09",3.5,1581200,{"date":1154,"open":1155,"high":700,"low":1155,"close":691,"change":1067,"percent_change":1156,"volume":1157,"transactions":9,"vwap":691},"2026-01-08",1.78,12.36,3831600,{"date":1159,"open":1155,"high":1160,"low":1161,"close":1155,"change":447,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1155},"2026-01-07",1.8,1.76,0.56,466600,{"date":1165,"open":1166,"high":1160,"low":1167,"close":1168,"change":21,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-06",1.79,1.72,1.77,-1.12,770200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1166,"change":350,"percent_change":957,"volume":1175,"transactions":9,"vwap":1166},"2026-01-05",1.74,1.82,717000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1173,"change":559,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1173},"2026-01-02",1.83,1.84,1.73,-3.33,592100,{"date":1184,"open":1167,"high":1185,"low":1167,"close":1160,"change":276,"percent_change":769,"volume":1186,"transactions":9,"vwap":1160},"2025-12-31",1.81,625400,{"date":1188,"open":1160,"high":1160,"low":1180,"close":1173,"change":252,"percent_change":952,"volume":1189,"transactions":9,"vwap":1173},"2025-12-30",438800,{"date":1191,"open":1155,"high":1178,"low":1161,"close":1166,"change":21,"percent_change":236,"volume":1192,"transactions":9,"vwap":1166},"2025-12-29",640700,{"date":1194,"open":1155,"high":1174,"low":1180,"close":1185,"change":709,"percent_change":614,"volume":1195,"transactions":9,"vwap":1185},"2025-12-26",374600,{"date":1197,"open":1198,"high":1166,"low":1173,"close":1168,"change":189,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1168},"2025-12-24",1.75,1.14,402300,{"date":1202,"open":1203,"high":849,"low":1173,"close":1198,"change":262,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1198},"2025-12-23",1.85,-2.23,1284700,{"date":1207,"open":1198,"high":1179,"low":1198,"close":1166,"change":276,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1166},"2025-12-22",3.47,914400,{"date":1211,"open":1166,"high":1179,"low":1180,"close":1180,"change":389,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1180},"2025-12-19",-3.89,849700,{"date":1215,"open":1166,"high":1185,"low":1198,"close":1160,"change":709,"percent_change":553,"volume":1216,"transactions":9,"vwap":1160},"2025-12-18",381900,{"date":1218,"open":1179,"high":1203,"low":1173,"close":1161,"change":252,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1161},"2025-12-17",-2.76,588700,{"date":1222,"open":1173,"high":1178,"low":1173,"close":1185,"change":72,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1185},"2025-12-16",4.02,341300,{"date":1226,"open":1160,"high":1160,"low":1167,"close":1173,"change":252,"percent_change":952,"volume":1227,"transactions":9,"vwap":1173},"2025-12-15",333300,{"date":1229,"open":1185,"high":1230,"low":1161,"close":1166,"change":262,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1166},"2025-12-12",1.86,-2.19,544900,{"date":1234,"open":1160,"high":1203,"low":1161,"close":1178,"change":204,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1178},"2025-12-11",1.67,576900,{"date":1238,"open":1180,"high":1178,"low":1180,"close":1160,"change":350,"percent_change":968,"volume":1239,"transactions":9,"vwap":1160},"2025-12-10",526300,{"date":1241,"open":1167,"high":1160,"low":1167,"close":1198,"change":447,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1198},"2025-12-09",0.57,377500,{"date":1245,"open":1246,"high":1155,"low":1247,"close":1173,"change":447,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1173},"2025-12-08",1.71,1.68,0.58,465600,{"date":1251,"open":1161,"high":1168,"low":1246,"close":1180,"change":21,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1180},"2025-12-05",-1.14,440800,{"date":1255,"open":1246,"high":1155,"low":1256,"close":1198,"change":204,"percent_change":1173,"volume":1257,"transactions":9,"vwap":1198},"2025-12-04",1.69,580900,{"date":1259,"open":1235,"high":1173,"low":1260,"close":1167,"change":350,"percent_change":1033,"volume":1261,"transactions":9,"vwap":1167},"2025-12-03",1.65,484500,{"date":1263,"open":1167,"high":1161,"low":1260,"close":1235,"change":235,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1235},"2025-12-02",-1.76,638500,{"date":1267,"open":1161,"high":1185,"low":1268,"close":1268,"change":213,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-01",1.7,-4.49,713500,{"date":1272,"open":1178,"high":1203,"low":1155,"close":1155,"change":252,"percent_change":853,"volume":1273,"transactions":9,"vwap":1155},"2025-11-28",294700,{"date":1275,"open":1174,"high":1230,"low":1166,"close":1178,"change":709,"percent_change":277,"volume":1276,"transactions":9,"vwap":1178},"2025-11-26",614600,{"date":1278,"open":1198,"high":1174,"low":1246,"close":1166,"change":709,"percent_change":466,"volume":1279,"transactions":9,"vwap":1166},"2025-11-25",423400,{"date":1281,"open":1160,"high":1178,"low":1198,"close":1198,"change":196,"percent_change":196,"volume":1282,"transactions":9,"vwap":1198},"2025-11-24",367900,{"date":1284,"open":1246,"high":1166,"low":1246,"close":1198,"change":447,"percent_change":1242,"volume":1285,"transactions":9,"vwap":1198},"2025-11-21",684600,{"date":1287,"open":1178,"high":781,"low":1246,"close":1173,"change":235,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1173},"2025-11-20",-1.69,605400,{"date":1291,"open":1230,"high":781,"low":1161,"close":1168,"change":306,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1168},"2025-11-19",-5.85,487800,{"date":1295,"open":781,"high":798,"low":1179,"close":781,"change":285,"percent_change":1296,"volume":1297,"transactions":9,"vwap":781},"2025-11-18",-0.53,529600,{"date":1299,"open":849,"high":793,"low":1203,"close":1300,"change":204,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-11-17",1.89,1.61,563100,{"date":1304,"open":1246,"high":714,"low":1268,"close":1230,"change":389,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1230},"2025-11-14",-3.63,662700,{"date":1308,"open":1179,"high":682,"low":1185,"close":798,"change":46,"percent_change":1309,"volume":1310,"transactions":9,"vwap":798},"2025-11-13",-9.81,1523500,{"date":1312,"open":748,"high":473,"low":747,"close":677,"change":447,"percent_change":73,"volume":1313,"transactions":9,"vwap":677},"2025-11-12",454100,{"date":1315,"open":670,"high":457,"low":747,"close":671,"change":196,"percent_change":196,"volume":1316,"transactions":9,"vwap":671},"2025-11-11",351300,{"date":1318,"open":676,"high":465,"low":747,"close":671,"change":559,"percent_change":1319,"volume":1320,"transactions":9,"vwap":671},"2025-11-10",-2.74,574400,{"date":1322,"open":670,"high":676,"low":682,"close":661,"change":235,"percent_change":1323,"volume":1324,"transactions":9,"vwap":661},"2025-11-07",-1.35,601000,{"date":1326,"open":405,"high":414,"low":676,"close":465,"change":990,"percent_change":1327,"volume":1328,"transactions":9,"vwap":465},"2025-11-06",-6.72,508400,{"date":1330,"open":445,"high":415,"low":456,"close":414,"change":709,"percent_change":1246,"volume":1331,"transactions":9,"vwap":414},"2025-11-05",522600,{"date":1333,"open":446,"high":414,"low":331,"close":422,"change":252,"percent_change":1334,"volume":1335,"transactions":9,"vwap":422},"2025-11-04",-2.09,412000,{"date":1337,"open":414,"high":423,"low":454,"close":404,"change":189,"percent_change":1338,"volume":1339,"transactions":9,"vwap":404},"2025-11-03",0.84,647700,{"date":1341,"open":456,"high":415,"low":463,"close":445,"change":776,"percent_change":1342,"volume":1343,"transactions":9,"vwap":445},"2025-10-31",4.87,478100,{"date":1345,"open":422,"high":445,"low":331,"close":614,"change":306,"percent_change":1346,"volume":1347,"transactions":9,"vwap":614},"2025-10-30",-4.64,454900,{"date":1349,"open":454,"high":519,"low":465,"close":445,"change":72,"percent_change":88,"volume":1350,"transactions":9,"vwap":445},"2025-10-29",1632900,{"date":1352,"open":423,"high":518,"low":456,"close":454,"change":213,"percent_change":872,"volume":1353,"transactions":9,"vwap":454},"2025-10-28",412300,{"date":1355,"open":413,"high":600,"low":437,"close":414,"change":189,"percent_change":634,"volume":1356,"transactions":9,"vwap":414},"2025-10-27",741900,{"date":1358,"open":437,"high":423,"low":331,"close":405,"change":350,"percent_change":532,"volume":1359,"transactions":9,"vwap":405},"2025-10-24",740700,{"date":1361,"open":331,"high":531,"low":676,"close":446,"change":709,"percent_change":1161,"volume":1362,"transactions":9,"vwap":446},"2025-10-23",460100,{"date":1364,"open":671,"high":553,"low":747,"close":553,"change":316,"percent_change":1365,"volume":1366,"transactions":9,"vwap":553},"2025-10-22",6.07,597500,{"date":1368,"open":677,"high":532,"low":692,"close":677,"change":196,"percent_change":196,"volume":1369,"transactions":9,"vwap":677},"2025-10-21",575500,{"date":1371,"open":849,"high":670,"low":1174,"close":677,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":677},"2025-10-20",0.28,15.05,1455600,{"date":1376,"open":1247,"high":765,"low":27,"close":1230,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1230},"2025-10-17",-0.54,-22.5,5510100,{"date":1381,"open":396,"high":379,"low":415,"close":415,"change":324,"percent_change":1382,"volume":1383,"transactions":9,"vwap":415},"2025-10-16",-3.61,710500,{"date":1385,"open":600,"high":396,"low":445,"close":396,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":396},"2025-10-15",0.12,5.06,827900,{"date":1390,"open":404,"high":423,"low":446,"close":445,"change":213,"percent_change":1391,"volume":1392,"transactions":9,"vwap":445},"2025-10-14",-3.27,628500,{"date":1394,"open":413,"high":495,"low":405,"close":600,"change":269,"percent_change":1395,"volume":1396,"transactions":9,"vwap":600},"2025-10-13",3.81,769500,{"date":1398,"open":359,"high":359,"low":405,"close":405,"change":1005,"percent_change":1399,"volume":1400,"transactions":9,"vwap":405},"2025-10-10",-7.81,1193100,{"date":1402,"open":1403,"high":234,"low":397,"close":1404,"change":285,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-10-09",2.58,2.56,-0.39,849400,{"date":1408,"open":379,"high":212,"low":387,"close":359,"change":72,"percent_change":261,"volume":1409,"transactions":9,"vwap":359},"2025-10-08",592200,{"date":1411,"open":203,"high":284,"low":495,"close":503,"change":969,"percent_change":1412,"volume":1413,"transactions":9,"vwap":503},"2025-10-07",-3.85,1690000,{"date":1415,"open":1416,"high":300,"low":511,"close":212,"change":1046,"percent_change":1417,"volume":1418,"transactions":9,"vwap":212},"2025-10-06",2.52,7,1503400,{"date":1420,"open":431,"high":1416,"low":531,"close":413,"change":269,"percent_change":1060,"volume":1421,"transactions":9,"vwap":413},"2025-10-03",1164700,{"date":1423,"open":405,"high":519,"low":454,"close":422,"change":21,"percent_change":650,"volume":1424,"transactions":9,"vwap":422},"2025-10-02",719300,{"date":1426,"open":463,"high":405,"low":465,"close":405,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":405},"2025-10-01",0.14,6.31,1218700,{"date":1431,"open":457,"high":614,"low":670,"close":465,"change":276,"percent_change":249,"volume":1432,"transactions":9,"vwap":465},"2025-09-30",767200,{"date":1434,"open":690,"high":473,"low":690,"close":532,"change":546,"percent_change":1435,"volume":1436,"transactions":9,"vwap":532},"2025-09-29",4.85,525300,{"date":1438,"open":699,"high":690,"low":691,"close":700,"change":189,"percent_change":1126,"volume":1439,"transactions":9,"vwap":700},"2025-09-26",369500,{"date":1441,"open":689,"high":700,"low":714,"close":682,"change":21,"percent_change":1133,"volume":1442,"transactions":9,"vwap":682},"2025-09-25",360700,{"date":1444,"open":691,"high":690,"low":720,"close":700,"change":546,"percent_change":1445,"volume":1446,"transactions":9,"vwap":700},"2025-09-24",5.1,664800,{"date":1448,"open":683,"high":748,"low":721,"close":721,"change":213,"percent_change":1449,"volume":1450,"transactions":9,"vwap":721},"2025-09-23",-3.92,997200,{"date":1452,"open":807,"high":682,"low":849,"close":682,"change":1011,"percent_change":1453,"volume":1454,"transactions":9,"vwap":682},"2025-09-22",7.94,1160200,{"date":1456,"open":1230,"high":351,"low":1230,"close":1300,"change":204,"percent_change":1301,"volume":1457,"transactions":9,"vwap":1300},"2025-09-19",765300,{"date":1459,"open":849,"high":793,"low":1179,"close":1230,"change":285,"percent_change":1296,"volume":1460,"transactions":9,"vwap":1230},"2025-09-18",420000,{"date":1462,"open":715,"high":715,"low":1179,"close":849,"change":213,"percent_change":1463,"volume":1464,"transactions":9,"vwap":849},"2025-09-17",-4.1,871400,{"date":1466,"open":765,"high":721,"low":849,"close":710,"change":709,"percent_change":698,"volume":1467,"transactions":9,"vwap":710},"2025-09-16",605800,{"date":1469,"open":1179,"high":807,"low":1185,"close":351,"change":546,"percent_change":1470,"volume":1471,"transactions":9,"vwap":351},"2025-09-15",5.52,1353500,{"date":1473,"open":1161,"high":1203,"low":1180,"close":1185,"change":72,"percent_change":1223,"volume":1474,"transactions":9,"vwap":1185},"2025-09-12",910900,{"date":1476,"open":1247,"high":1161,"low":1247,"close":1173,"change":350,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1173},"2025-09-11",2.96,378400,{"date":1480,"open":1167,"high":1167,"low":1247,"close":1256,"change":235,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1256},"2025-09-10",-1.74,441100,{"date":1484,"open":1485,"high":1167,"low":1485,"close":1167,"change":1427,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1167},"2025-09-09",1.59,8.86,656300,{"date":1489,"open":1490,"high":27,"low":1491,"close":1492,"change":709,"percent_change":212,"volume":1493,"transactions":9,"vwap":1492},"2025-09-08",1.54,1.53,1.58,1833000,{"date":1495,"open":27,"high":27,"low":1496,"close":1490,"change":252,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2025-09-05",1.52,-3.14,1199300,{"date":1500,"open":27,"high":1301,"low":1501,"close":1485,"change":285,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1485},"2025-09-04",1.56,-0.62,370200,{"date":1505,"open":1247,"high":1256,"low":27,"close":27,"change":262,"percent_change":1506,"volume":1507,"transactions":9,"vwap":27},"2025-09-03",-2.44,393500,{"date":1509,"open":1510,"high":1247,"low":1510,"close":1511,"change":269,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-09-02",1.57,1.64,5.81,708500,{"date":1515,"open":1501,"high":1485,"low":1496,"close":1516,"change":196,"percent_change":196,"volume":1517,"transactions":9,"vwap":1516},"2025-08-29",1.55,672700,{"date":1519,"open":27,"high":1301,"low":1516,"close":1516,"change":252,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1516},"2025-08-28",-3.12,495300,{"date":1523,"open":27,"high":1524,"low":1492,"close":27,"change":21,"percent_change":1525,"volume":1224,"transactions":9,"vwap":27},"2025-08-27",1.62,-1.23,{"date":1527,"open":1301,"high":1528,"low":1492,"close":1524,"change":189,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1524},"2025-08-26",1.63,1.25,1312900,{"date":1532,"open":1511,"high":1533,"low":1485,"close":27,"change":559,"percent_change":1382,"volume":1534,"transactions":9,"vwap":27},"2025-08-25",1.66,521800,{"date":1536,"open":1492,"high":1533,"low":1510,"close":1533,"change":406,"percent_change":1387,"volume":1537,"transactions":9,"vwap":1533},"2025-08-22",690800,{"date":1539,"open":1490,"high":1485,"low":1490,"close":1492,"change":447,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1492},"2025-08-21",0.64,268800,{"date":1543,"open":1490,"high":1510,"low":1544,"close":1510,"change":709,"percent_change":234,"volume":1545,"transactions":9,"vwap":1510},"2025-08-20",1.48,240600,{"date":1547,"open":1490,"high":1516,"low":1548,"close":1491,"change":285,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1491},"2025-08-19",1.47,-0.65,676000,{"date":1552,"open":1553,"high":1510,"low":1554,"close":1490,"change":276,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1490},"2025-08-18",1.51,1.49,4.05,644400,{"date":1558,"open":1496,"high":1496,"low":1559,"close":1544,"change":262,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1544},"2025-08-15",1.46,-2.63,702100,{"date":1563,"open":1501,"high":27,"low":1553,"close":1496,"change":324,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1496},"2025-08-14",-5.59,933700,{"date":1567,"open":1516,"high":1247,"low":1516,"close":1301,"change":235,"percent_change":903,"volume":1568,"transactions":9,"vwap":1301},"2025-08-13",939800,{"date":1570,"open":1528,"high":1533,"low":27,"close":1511,"change":204,"percent_change":1230,"volume":1571,"transactions":9,"vwap":1511},"2025-08-12",547900,{"date":1573,"open":1516,"high":1524,"low":1496,"close":1301,"change":72,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1301},"2025-08-11",4.55,856200,{"date":1577,"open":1491,"high":1501,"low":1496,"close":1490,"change":204,"percent_change":714,"volume":1578,"transactions":9,"vwap":1490},"2025-08-08",293600,{"date":1580,"open":1581,"high":1501,"low":1581,"close":1553,"change":204,"percent_change":689,"volume":1582,"transactions":9,"vwap":1553},"2025-08-07",1.5,626000,{"date":1584,"open":834,"high":1581,"low":834,"close":1544,"change":276,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1544},"2025-08-06",4.23,284000,{"date":1588,"open":1554,"high":1496,"low":834,"close":834,"change":213,"percent_change":1589,"volume":1243,"transactions":9,"vwap":834},"2025-08-05",-5.33,{"date":1591,"open":1548,"high":1553,"low":1147,"close":1581,"change":350,"percent_change":769,"volume":1592,"transactions":9,"vwap":1581},"2025-08-04",297600,{"date":1594,"open":964,"high":1544,"low":958,"close":1147,"change":285,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1147},"2025-08-01",-0.68,357100,{"date":1598,"open":1581,"high":1496,"low":1599,"close":1559,"change":235,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1559},"2025-07-31",1.44,-2.01,511800,{"date":1603,"open":1548,"high":1496,"low":1548,"close":1554,"change":204,"percent_change":699,"volume":1604,"transactions":9,"vwap":1554},"2025-07-30",414100,{"date":1606,"open":1581,"high":1491,"low":1559,"close":1559,"change":262,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1559},"2025-07-29",-2.67,455800,{"date":1610,"open":1553,"high":1496,"low":1544,"close":1581,"change":285,"percent_change":53,"volume":1611,"transactions":9,"vwap":1581},"2025-07-28",454300,{"date":1613,"open":1516,"high":1501,"low":1553,"close":1553,"change":262,"percent_change":560,"volume":1614,"transactions":9,"vwap":1553},"2025-07-25",287100,{"date":1616,"open":1485,"high":27,"low":1516,"close":1516,"change":252,"percent_change":1520,"volume":1617,"transactions":9,"vwap":1516},"2025-07-24",396000,{"date":1619,"open":1528,"high":1511,"low":1492,"close":27,"change":189,"percent_change":572,"volume":1620,"transactions":9,"vwap":27},"2025-07-23",621500,{"date":1622,"open":1510,"high":1485,"low":1491,"close":1492,"change":276,"percent_change":1623,"volume":667,"transactions":9,"vwap":1492},"2025-07-22",3.95,{"date":1625,"open":1491,"high":27,"low":1554,"close":1496,"change":72,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1496},"2025-07-21",4.83,814500,{"date":1629,"open":1553,"high":1496,"low":1147,"close":1147,"change":252,"percent_change":1181,"volume":1630,"transactions":9,"vwap":1147},"2025-07-18",514600,{"date":1632,"open":1548,"high":1553,"low":1147,"close":1581,"change":72,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1581},"2025-07-17",4.9,683900,{"date":1636,"open":1637,"high":1147,"low":1638,"close":964,"change":350,"percent_change":1639,"volume":1640,"transactions":9,"vwap":964},"2025-07-16",1.4,1.38,3.62,606500,{"date":1642,"open":834,"high":1147,"low":1643,"close":1638,"change":262,"percent_change":930,"volume":1644,"transactions":9,"vwap":1638},"2025-07-15",1.36,872100,{"date":1646,"open":958,"high":1147,"low":958,"close":834,"change":447,"percent_change":1647,"volume":1648,"transactions":9,"vwap":834},"2025-07-14",0.71,419200,{"date":1650,"open":1559,"high":1548,"low":958,"close":958,"change":389,"percent_change":1651,"volume":1652,"transactions":9,"vwap":958},"2025-07-11",-4.73,1007500,{"date":1654,"open":1553,"high":1490,"low":1147,"close":1544,"change":252,"percent_change":1391,"volume":1655,"transactions":9,"vwap":1544},"2025-07-10",674800,{"date":1657,"open":1544,"high":1491,"low":1559,"close":1491,"change":350,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1491},"2025-07-09",3.38,595500,{"date":1661,"open":1581,"high":1553,"low":964,"close":1544,"change":447,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1544},"2025-07-08",0.68,1010800,{"date":1665,"open":1491,"high":1490,"low":1559,"close":1548,"change":389,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1548},"2025-07-07",-4.55,859400,{"date":1669,"open":1491,"high":1516,"low":1554,"close":1490,"change":709,"percent_change":338,"volume":1670,"transactions":9,"vwap":1490},"2025-07-03",409500,{"date":1672,"open":1559,"high":1496,"low":1147,"close":1581,"change":189,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1581},"2025-07-02",1.35,546600,{"date":1676,"open":1544,"high":1581,"low":1147,"close":1544,"change":196,"percent_change":196,"volume":1677,"transactions":9,"vwap":1544},"2025-07-01",384100,{"date":1679,"open":1485,"high":27,"low":964,"close":1544,"change":559,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1544},"2025-06-30",-3.9,1007000,{"date":1683,"open":1548,"high":1235,"low":834,"close":1490,"change":269,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1490},"2025-06-27",6.21,12716800,{"date":1687,"open":958,"high":1496,"low":958,"close":1147,"change":709,"percent_change":259,"volume":1688,"transactions":9,"vwap":1147},"2025-06-26",708200,{"date":1690,"open":1491,"high":1501,"low":958,"close":958,"change":122,"percent_change":1691,"volume":1692,"transactions":9,"vwap":958},"2025-06-25",-7.84,699000,{"date":1694,"open":1673,"high":1490,"low":1673,"close":1491,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1491},"2025-06-24",0.18,13.33,886400,{"date":1699,"open":1638,"high":1637,"low":177,"close":1673,"change":252,"percent_change":1072,"volume":1700,"transactions":9,"vwap":1673},"2025-06-23",783700,{"date":1702,"open":964,"high":1599,"low":1703,"close":1637,"change":196,"percent_change":196,"volume":1704,"transactions":9,"vwap":1637},"2025-06-20",1.34,783600,{"date":1706,"open":1638,"high":964,"low":1707,"close":1637,"change":204,"percent_change":661,"volume":1708,"transactions":9,"vwap":1637},"2025-06-18",1.37,402700,{"date":1710,"open":964,"high":1599,"low":1707,"close":1707,"change":559,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1707},"2025-06-17",-4.2,644300,{"date":1714,"open":1554,"high":1554,"low":964,"close":964,"change":559,"percent_change":1715,"volume":1716,"transactions":9,"vwap":964},"2025-06-16",-4.03,691400,{"date":1718,"open":1496,"high":1501,"low":1554,"close":1554,"change":252,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1554},"2025-06-13",-3.25,501800,{"date":1722,"open":1516,"high":1492,"low":1553,"close":1490,"change":235,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1490},"2025-06-12",-1.91,455200,{"date":1726,"open":1492,"high":1260,"low":1510,"close":1510,"change":285,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1510},"2025-06-11",-0.63,479400,{"date":1730,"open":1516,"high":1301,"low":1490,"close":1492,"change":709,"percent_change":212,"volume":1731,"transactions":9,"vwap":1492},"2025-06-10",497100,{"date":1733,"open":1492,"high":1485,"low":1496,"close":1490,"change":262,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1490},"2025-06-09",-2.53,613900,{"date":1737,"open":1496,"high":1301,"low":1553,"close":1492,"change":276,"percent_change":1623,"volume":1738,"transactions":9,"vwap":1492},"2025-06-06",468800,{"date":1740,"open":1492,"high":1492,"low":1553,"close":1496,"change":213,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1496},"2025-06-05",-5,474600,{"date":1744,"open":27,"high":1533,"low":1492,"close":27,"change":196,"percent_change":196,"volume":1745,"transactions":9,"vwap":27},"2025-06-04",773800,{"date":1747,"open":27,"high":1528,"low":1501,"close":27,"change":189,"percent_change":572,"volume":1748,"transactions":9,"vwap":27},"2025-06-03",532800,{"date":1750,"open":1491,"high":1301,"low":1491,"close":1492,"change":204,"percent_change":807,"volume":1289,"transactions":9,"vwap":1492},"2025-06-02",{"date":1752,"open":1492,"high":1492,"low":1496,"close":1516,"change":262,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1516},"2025-05-30",-2.52,465400,{"date":1756,"open":27,"high":1528,"low":1510,"close":1485,"change":196,"percent_change":196,"volume":1757,"transactions":9,"vwap":1485},"2025-05-29",368100,{"date":1759,"open":1501,"high":1260,"low":1490,"close":1485,"change":204,"percent_change":793,"volume":1760,"transactions":9,"vwap":1485},"2025-05-28",1159800,{"date":1762,"open":1524,"high":1533,"low":1501,"close":1501,"change":559,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1501},"2025-05-27",-3.7,1450100,{"date":1766,"open":1260,"high":1247,"low":27,"close":1524,"change":235,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1524},"2025-05-23",-1.82,867500,{"date":1770,"open":1268,"high":1180,"low":1260,"close":1260,"change":559,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1260},"2025-05-22",-3.51,711700,{"date":1774,"open":1180,"high":1166,"low":1247,"close":1246,"change":285,"percent_change":127,"volume":1775,"transactions":9,"vwap":1246},"2025-05-21",800300,{"date":1777,"open":1247,"high":1167,"low":1260,"close":1167,"change":709,"percent_change":414,"volume":1778,"transactions":9,"vwap":1167},"2025-05-20",692300,{"date":1780,"open":1511,"high":1256,"low":1524,"close":1247,"change":447,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1247},"2025-05-19",0.6,697100,{"date":1784,"open":1268,"high":1180,"low":1260,"close":1235,"change":196,"percent_change":196,"volume":1785,"transactions":9,"vwap":1235},"2025-05-16",1035200,{"date":1787,"open":1533,"high":1268,"low":1260,"close":1235,"change":196,"percent_change":196,"volume":1788,"transactions":9,"vwap":1235},"2025-05-15",660100,{"date":1790,"open":1256,"high":1246,"low":27,"close":1235,"change":447,"percent_change":1781,"volume":1791,"transactions":9,"vwap":1235},"2025-05-14",1349300,{"date":1793,"open":1554,"high":1246,"low":1548,"close":1533,"change":684,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1533},"2025-05-13",13.7,2377500,{"date":1797,"open":1180,"high":1161,"low":1559,"close":1559,"change":481,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1559},"2025-05-12",-15.12,5681800,{"date":1801,"open":404,"high":404,"low":1167,"close":1167,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1167},"2025-05-09",-1.17,-40.48,5949700,{"date":1806,"open":259,"high":1003,"low":251,"close":974,"change":350,"percent_change":1161,"volume":1807,"transactions":9,"vwap":974},"2025-05-08",1045600,{"date":1809,"open":187,"high":957,"low":20,"close":259,"change":776,"percent_change":1810,"volume":1811,"transactions":9,"vwap":259},"2025-05-07",4.03,612600,{"date":1813,"open":259,"high":259,"low":17,"close":20,"change":306,"percent_change":1814,"volume":783,"transactions":9,"vwap":20},"2025-05-06",-3.87,{"date":1816,"open":1004,"high":1026,"low":962,"close":259,"change":990,"percent_change":1589,"volume":1817,"transactions":9,"vwap":259},"2025-05-05",914300,{"date":1819,"open":606,"high":1820,"low":525,"close":1004,"change":196,"percent_change":196,"volume":1821,"transactions":9,"vwap":1004},"2025-05-02",3.08,691900,{"date":1823,"open":1038,"high":1027,"low":1059,"close":1004,"change":389,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1004},"2025-05-01",-2.28,556600,{"date":1827,"open":1477,"high":1027,"low":957,"close":1026,"change":776,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1026},"2025-04-30",3.72,916200,{"date":1831,"open":968,"high":1022,"low":187,"close":1477,"change":776,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1477},"2025-04-29",3.86,674500,{"date":1835,"open":950,"high":956,"low":187,"close":950,"change":196,"percent_change":196,"volume":1836,"transactions":9,"vwap":950},"2025-04-28",788000,{"date":181,"open":1033,"high":88,"low":259,"close":950,"change":474,"percent_change":1838,"volume":1839,"transactions":9,"vwap":950},-4.68,797500]