[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLSS":3,"homepage-market-summary":31,"stock-historical-MLSS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MLSS","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},"Milestone Scientific, Inc. Common Stock","NYSE American",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Milestone Scientific Inc develops and commercializes proprietary computer-controlled drug delivery systems designed to enhance the safety, precision, and patient experience associated with subcutaneous injections and fluid aspiration procedures. The company's core technology platform, Dynamic Pressure Sensing (DPS) Technology, controls flow rate and measures pressure at the needle tip in real time. DPS Technology is incorporated into both the company's dental and medical products and supports clinical applications, including local anesthesia delivery, epidural space identification in regional anesthesia procedures, and intra-articular joint injections. It operates in two segments: Dental, which markets and sells its dental products, and Medical, markets and sells its medical products.","15","Livingston, 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},0.3671,0.3591,0.39,0.352201,0.362,0.0051,1.41,122420.271387,458,0.3731,0.60000002,0.22,930481.537143243,38.7,7779,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":27,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":40,"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":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"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":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.11,715584,261188065.822954,-61.36,"2025-04-24",[184,185,195,205,216,226,236,245,252,262,271,280,289,299,309,318,328,339,350,361,372,382,391,401,411,421,429,440,449,458,466,474,482,490,499,508,517,528,538,547,555,562,570,578,587,598,606,616,624,633,643,653,663,673,681,691,700,707,712,717,722,727,732,736,740,745,749,752,757,762,766,770,774,778,783,788,792,795,798,801,805,809,812,815,819,823,827,830,833,836,840,843,847,851,855,858,863,867,870,873,876,879,884,889,894,900,903,906,909,913,916,920,923,927,930,934,937,942,947,952,956,960,963,966,969,972,976,980,983,987,991,995,999,1002,1005,1008,1011,1015,1019,1022,1025,1028,1031,1034,1037,1040,1044,1047,1050,1053,1056,1061,1065,1068,1071,1074,1077,1080,1082,1086,1089,1092,1095,1098,1101,1104,1107,1110,1114,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1185,1188,1192,1195,1198,1201,1205,1209,1213,1217,1221,1224,1228,1232,1235,1238,1241,1244,1247,1250,1253,1257,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1292,1295,1299,1302,1305,1308,1312,1316,1319,1322,1325,1328,1332,1335,1339,1342,1345,1349,1353,1357,1361,1365,1370,1375,1380,1384,1388,1392,1395,1399,1402,1405,1408,1411,1414,1417,1420,1425,1429,1432,1435,1440,1444,1449,1453,1456,1459,1464,1469,1474,1477,1481,1486,1489,1493,1496,1500,1504,1506,1509,1512,1515,1519,1524,1528,1531,1534,1537,1541,1544,1547,1551,1555,1560,1564,1568,1571,1575,1580,1583,1586,1589,1593,1597,1600,1603,1606,1610,1615,1618,1623,1627,1631,1635,1640,1644,1647,1652,1658,1665,1671,1677,1683,1687,1692,1696,1700,1705,1708,1713,1717,1720,1723,1727,1731,1737,1742,1747,1750,1754,1758,1762,1766,1770,1774,1778,1781,1785,1788,1792,1796,1799,1803,1807,1809,1814,1819,1824,1827,1830,1833,1837],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.371,0.4,0.351,-0.016,-4.23,277473.8493,932,0.3832,{"date":196,"open":188,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.4211,0.3638,0.378,-0.031,-7.58,332577.665238,1284,0.3875,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",0.4084,0.4107,0.400001,0.409,0.0079,1.97,14126.141483,107,0.4056,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",0.4165,0.400201,0.4011,-0.0089,-2.17,18999.8493,108,0.4109,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",0.4099,0.4239,0.3866,0.41,0,182928.8493,745,0.4096,{"date":237,"open":238,"high":239,"low":240,"close":231,"change":241,"percent_change":112,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.4066,0.42,0.4027,-0.0007,37556.8493,309,0.411,{"date":246,"open":247,"high":208,"low":248,"close":208,"change":232,"percent_change":232,"volume":249,"transactions":250,"vwap":251},"2026-09-25",0.4106,0.4001,17325.8493,109,0.4093,{"date":253,"open":254,"high":255,"low":256,"close":208,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",0.391,0.4319,0.3907,-0.0053,-1.27,42511.8493,235,0.4017,{"date":263,"open":264,"high":239,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",0.3972,0.416,0.0188,4.73,24850.8493,131,0.4079,{"date":272,"open":273,"high":274,"low":264,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",0.4092,0.4345,0.0064,1.64,138399.8493,399,0.415,{"date":281,"open":18,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":248},"2026-09-21",0.439899,0.3877,0.3908,-0.0167,-4.1,123551.8493,393,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",0.43495,0.4486,0.4075,-0.0168,-3.96,98337.8493,434,0.4254,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",0.3919,0.4453,0.4243,0.0243,6.07,89978.272861,341,0.4277,{"date":310,"open":279,"high":311,"low":312,"close":188,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",0.4349,0.3963,-0.0003,-0.07,87397.8493,320,0.4139,{"date":319,"open":320,"high":321,"low":248,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.429,0.4304,0.4003,-0.0237,-5.59,89962.8493,549,0.4249,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",0.43,0.4435,0.42255,0.424,-0.02,-4.5,18865.8493,191,0.4329,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",0.4425,0.445,0.4282,0.444,0.0099,2.28,38790.3373,268,0.4372,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",0.404,0.4493,0.403,0.4341,0.0161,3.85,142036.462555,739,0.4169,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",0.4488,0.4649,0.3998,0.418,-0.022,-5,111289.8493,392,0.4323,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",0.465,0.438001,0.44,-0.0292,-6.22,88360.353846,447,0.4539,{"date":383,"open":384,"high":127,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",0.451,0.4692,0.0003,0.06,37801.510638,223,0.4636,{"date":392,"open":384,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",0.485,0.45011,0.4689,0.005,1.08,44076,251,0.4754,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",0.4719,0.4887,0.4639,0.0059,1.29,87644,738,0.4742,{"date":412,"open":413,"high":414,"low":61,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",0.4763,0.479,0.458,-0.0188,-3.94,69469.815318,345,0.4667,{"date":422,"open":54,"high":54,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",0.4768,-0.0252,-5.02,27563,279,0.4831,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",0.4935,0.51155,0.4933,0.502,-0.003,-0.59,29489,264,0.5016,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":326,"vwap":448},"2026-08-27",0.54,0.48911,0.505,-0.0344,-6.38,140771.9816,0.5157,{"date":450,"open":451,"high":452,"low":47,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",0.5,0.5394,0.0544,11.22,333154,647,0.5009,{"date":459,"open":460,"high":54,"low":127,"close":393,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",0.473,0.012,2.54,55175.863852,215,0.4771,{"date":467,"open":468,"high":469,"low":470,"close":460,"change":471,"percent_change":472,"volume":473,"transactions":464,"vwap":47},"2026-08-24",0.4814,0.495,0.4701,-0.0078,-1.62,21616.20202,{"date":475,"open":47,"high":54,"low":127,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",0.4808,0.0105,2.23,91049,334,0.4794,{"date":483,"open":127,"high":484,"low":376,"close":485,"change":486,"percent_change":152,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.477,0.4703,0.0002,42855.9066,174,0.459,{"date":491,"open":492,"high":493,"low":494,"close":470,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":476},"2026-08-19",0.481,0.4999,0.461,-0.0229,-4.65,76456,310,{"date":500,"open":393,"high":501,"low":502,"close":503,"change":396,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",0.503155,0.4612,0.493,1.02,131675,829,0.4823,{"date":509,"open":54,"high":54,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",0.4565,0.488,-0.0071,-1.43,423477.881673,410,0.4726,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.4775,0.5182,0.4501,0.4951,-0.0579,-10.47,365048,920,0.4889,{"date":529,"open":102,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.5796,0.5201,0.553,0.0238,4.5,767627,1257,0.559,{"date":539,"open":540,"high":442,"low":47,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.4813,0.5292,0.0428,8.8,283943,918,0.5155,{"date":548,"open":519,"high":469,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":511},"2026-08-11",0.475,0.4864,0.0114,2.4,117560,440,{"date":556,"open":342,"high":47,"low":557,"close":549,"change":558,"percent_change":258,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.4401,-0.0061,124439.070344,366,0.4602,{"date":563,"open":374,"high":54,"low":564,"close":565,"change":356,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.4601,0.4811,3.46,130756.00946,280,0.4792,{"date":571,"open":572,"high":374,"low":572,"close":374,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.4421,-0.0035,-0.75,40167,186,0.4599,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":498,"vwap":489},"2026-08-05",0.4507,0.476,0.4492,0.4685,0.0125,2.74,53723,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.4517,0.4782,0.4161,0.456,0.0209,4.8,240943.61468,490,0.4562,{"date":599,"open":188,"high":127,"low":188,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",0.4351,0.0361,9.05,428345.024743,897,0.439,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":211,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",0.3733,0.40295,0.37,0.399,2.02,125254,236,0.3892,{"date":617,"open":199,"high":618,"low":199,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":53,"vwap":623},"2026-07-30",0.3951,0.3911,0.0151,4.02,41480,0.3913,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",0.422,0.376,-0.054,-12.56,48637.658859,226,0.4026,{"date":634,"open":635,"high":636,"low":637,"close":330,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",0.4024,0.4331,0.38,0.0276,6.86,135223,420,0.4246,{"date":644,"open":645,"high":646,"low":647,"close":635,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",0.395,0.416199,0.3718,0.0122,3.13,145411.032976,498,0.3912,{"date":654,"open":239,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",0.4267,0.388,0.3902,-0.0118,-2.94,103442.887183,292,0.4064,{"date":664,"open":231,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",0.425899,0.401,0.402,-0.025,-5.85,35355.105643,779,0.413,{"date":674,"open":264,"high":330,"low":618,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",0.427,0.015,3.64,372417,403,0.4036,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",0.425,0.4101,0.412,-0.0131,-3.08,20658.930594,188,0.4164,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":343},"2026-07-20",0.447,0.4136,0.4251,-0.0149,-3.39,56015.931901,405,{"date":701,"open":702,"high":376,"low":703,"close":376,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":376},"2026-07-17",0.43000001,0.38999999,0.02,4.76,141600,{"date":708,"open":231,"high":709,"low":231,"close":710,"change":232,"percent_change":232,"volume":711,"transactions":9,"vwap":710},"2026-07-16",0.44999999,0.41999999,122100,{"date":713,"open":714,"high":702,"low":714,"close":710,"change":704,"percent_change":715,"volume":716,"transactions":9,"vwap":710},"2026-07-15",0.40000001,5,138200,{"date":718,"open":703,"high":231,"low":637,"close":714,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":714},"2026-07-14",0.01,2.56,89000,{"date":723,"open":637,"high":714,"low":724,"close":703,"change":719,"percent_change":725,"volume":726,"transactions":9,"vwap":703},"2026-07-13",0.36000001,2.63,82600,{"date":728,"open":724,"high":703,"low":729,"close":637,"change":704,"percent_change":730,"volume":731,"transactions":9,"vwap":637},"2026-07-10",0.34999999,5.56,155500,{"date":733,"open":729,"high":724,"low":82,"close":724,"change":704,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-07-09",5.88,244100,{"date":737,"open":738,"high":729,"low":738,"close":82,"change":232,"percent_change":232,"volume":739,"transactions":9,"vwap":82},"2026-07-08",0.33000001,20400,{"date":741,"open":729,"high":729,"low":82,"close":82,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":82},"2026-07-07",-0.01,-2.86,32100,{"date":746,"open":729,"high":724,"low":82,"close":729,"change":719,"percent_change":747,"volume":748,"transactions":9,"vwap":729},"2026-07-06",2.94,108600,{"date":750,"open":729,"high":724,"low":738,"close":82,"change":742,"percent_change":743,"volume":751,"transactions":9,"vwap":82},"2026-07-02",145600,{"date":753,"open":82,"high":729,"low":82,"close":729,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":729},"2026-07-01",0.03,9.38,251800,{"date":758,"open":759,"high":738,"low":759,"close":760,"change":232,"percent_change":232,"volume":761,"transactions":9,"vwap":760},"2026-06-30",0.31,0.31999999,48100,{"date":763,"open":759,"high":738,"low":764,"close":760,"change":232,"percent_change":232,"volume":765,"transactions":9,"vwap":760},"2026-06-29",0.28999999,300600,{"date":767,"open":759,"high":82,"low":768,"close":760,"change":232,"percent_change":232,"volume":769,"transactions":9,"vwap":760},"2026-06-26",0.30000001,190400,{"date":771,"open":759,"high":738,"low":759,"close":760,"change":719,"percent_change":772,"volume":773,"transactions":9,"vwap":760},"2026-06-25",3.23,185300,{"date":775,"open":768,"high":759,"low":764,"close":759,"change":719,"percent_change":776,"volume":777,"transactions":9,"vwap":759},"2026-06-24",3.33,155900,{"date":779,"open":760,"high":760,"low":768,"close":768,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":768},"2026-06-23",-0.03,-9.09,871200,{"date":784,"open":610,"high":610,"low":738,"close":738,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":738},"2026-06-22",-0.04,-10.81,260400,{"date":789,"open":82,"high":703,"low":82,"close":610,"change":754,"percent_change":790,"volume":791,"transactions":9,"vwap":610},"2026-06-18",8.82,414200,{"date":793,"open":82,"high":610,"low":82,"close":82,"change":232,"percent_change":232,"volume":794,"transactions":9,"vwap":82},"2026-06-17",74400,{"date":796,"open":82,"high":724,"low":738,"close":82,"change":232,"percent_change":232,"volume":797,"transactions":9,"vwap":82},"2026-06-16",248800,{"date":799,"open":637,"high":637,"low":82,"close":82,"change":742,"percent_change":743,"volume":800,"transactions":9,"vwap":82},"2026-06-15",101400,{"date":802,"open":724,"high":610,"low":729,"close":729,"change":742,"percent_change":803,"volume":804,"transactions":9,"vwap":729},"2026-06-12",-2.78,95400,{"date":806,"open":637,"high":637,"low":724,"close":724,"change":780,"percent_change":807,"volume":808,"transactions":9,"vwap":724},"2026-06-11",-7.69,66500,{"date":810,"open":610,"high":714,"low":724,"close":703,"change":232,"percent_change":232,"volume":811,"transactions":9,"vwap":703},"2026-06-10",247900,{"date":813,"open":724,"high":703,"low":724,"close":703,"change":719,"percent_change":725,"volume":814,"transactions":9,"vwap":703},"2026-06-09",272500,{"date":816,"open":702,"high":702,"low":729,"close":637,"change":785,"percent_change":817,"volume":818,"transactions":9,"vwap":637},"2026-06-08",-9.52,253500,{"date":820,"open":710,"high":710,"low":714,"close":710,"change":742,"percent_change":821,"volume":822,"transactions":9,"vwap":710},"2026-06-05",-2.33,137700,{"date":824,"open":703,"high":376,"low":637,"close":702,"change":152,"percent_change":825,"volume":826,"transactions":9,"vwap":702},"2026-06-04",10.26,228100,{"date":828,"open":637,"high":703,"low":610,"close":703,"change":232,"percent_change":232,"volume":829,"transactions":9,"vwap":703},"2026-06-03",70600,{"date":831,"open":703,"high":703,"low":610,"close":703,"change":232,"percent_change":232,"volume":832,"transactions":9,"vwap":703},"2026-06-02",173200,{"date":834,"open":637,"high":703,"low":637,"close":703,"change":232,"percent_change":232,"volume":835,"transactions":9,"vwap":703},"2026-06-01",86500,{"date":837,"open":637,"high":703,"low":637,"close":703,"change":742,"percent_change":838,"volume":839,"transactions":9,"vwap":703},"2026-05-29",-2.5,95000,{"date":841,"open":703,"high":714,"low":703,"close":714,"change":719,"percent_change":720,"volume":842,"transactions":9,"vwap":714},"2026-05-28",104900,{"date":844,"open":637,"high":703,"low":610,"close":703,"change":704,"percent_change":845,"volume":846,"transactions":9,"vwap":703},"2026-05-27",5.41,168600,{"date":848,"open":610,"high":637,"low":724,"close":610,"change":742,"percent_change":849,"volume":850,"transactions":9,"vwap":610},"2026-05-26",-2.63,163900,{"date":852,"open":703,"high":703,"low":610,"close":637,"change":742,"percent_change":853,"volume":854,"transactions":9,"vwap":637},"2026-05-22",-2.56,154100,{"date":856,"open":610,"high":703,"low":610,"close":703,"change":742,"percent_change":838,"volume":857,"transactions":9,"vwap":703},"2026-05-21",86900,{"date":859,"open":82,"high":231,"low":82,"close":714,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":714},"2026-05-20",0.05,14.29,794000,{"date":864,"open":738,"high":729,"low":759,"close":729,"change":704,"percent_change":865,"volume":866,"transactions":9,"vwap":729},"2026-05-19",6.06,287200,{"date":868,"open":738,"high":738,"low":759,"close":738,"change":232,"percent_change":232,"volume":869,"transactions":9,"vwap":738},"2026-05-18",254700,{"date":871,"open":82,"high":82,"low":760,"close":738,"change":742,"percent_change":659,"volume":872,"transactions":9,"vwap":738},"2026-05-15",294000,{"date":874,"open":724,"high":610,"low":738,"close":82,"change":742,"percent_change":743,"volume":875,"transactions":9,"vwap":82},"2026-05-14",719900,{"date":877,"open":82,"high":703,"low":82,"close":729,"change":232,"percent_change":232,"volume":878,"transactions":9,"vwap":729},"2026-05-13",573100,{"date":880,"open":610,"high":703,"low":729,"close":729,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":729},"2026-05-12",-0.05,-12.5,615600,{"date":885,"open":376,"high":376,"low":714,"close":714,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":714},"2026-05-11",-0.06,-13.04,821200,{"date":890,"open":127,"high":127,"low":702,"close":891,"change":742,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-08",0.46000001,-2.13,399800,{"date":895,"open":231,"high":896,"low":231,"close":127,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":127},"2026-05-07",0.47999999,0.07,17.5,1202100,{"date":901,"open":714,"high":710,"low":637,"close":714,"change":232,"percent_change":232,"volume":902,"transactions":9,"vwap":714},"2026-05-06",1019700,{"date":904,"open":724,"high":714,"low":729,"close":714,"change":860,"percent_change":861,"volume":905,"transactions":9,"vwap":714},"2026-05-05",911400,{"date":907,"open":738,"high":724,"low":760,"close":729,"change":719,"percent_change":747,"volume":908,"transactions":9,"vwap":729},"2026-05-04",574200,{"date":910,"open":759,"high":82,"low":768,"close":82,"change":754,"percent_change":911,"volume":912,"transactions":9,"vwap":82},"2026-05-01",9.68,577200,{"date":914,"open":759,"high":759,"low":768,"close":759,"change":232,"percent_change":232,"volume":915,"transactions":9,"vwap":759},"2026-04-30",296900,{"date":917,"open":738,"high":738,"low":768,"close":759,"change":334,"percent_change":918,"volume":919,"transactions":9,"vwap":759},"2026-04-29",-6.06,434400,{"date":921,"open":82,"high":729,"low":738,"close":738,"change":742,"percent_change":659,"volume":922,"transactions":9,"vwap":738},"2026-04-28",511600,{"date":924,"open":760,"high":729,"low":759,"close":82,"change":704,"percent_change":925,"volume":926,"transactions":9,"vwap":82},"2026-04-27",6.25,562800,{"date":928,"open":760,"high":738,"low":759,"close":760,"change":232,"percent_change":232,"volume":929,"transactions":9,"vwap":760},"2026-04-24",207900,{"date":931,"open":738,"high":82,"low":759,"close":760,"change":334,"percent_change":932,"volume":933,"transactions":9,"vwap":760},"2026-04-23",-5.88,711300,{"date":935,"open":759,"high":82,"low":759,"close":82,"change":704,"percent_change":925,"volume":936,"transactions":9,"vwap":82},"2026-04-22",1349300,{"date":938,"open":764,"high":760,"low":939,"close":760,"change":754,"percent_change":940,"volume":941,"transactions":9,"vwap":760},"2026-04-21",0.28,10.34,3778400,{"date":943,"open":939,"high":764,"low":944,"close":764,"change":719,"percent_change":945,"volume":946,"transactions":9,"vwap":764},"2026-04-20",0.27000001,3.57,1852700,{"date":948,"open":949,"high":939,"low":949,"close":939,"change":719,"percent_change":950,"volume":951,"transactions":9,"vwap":939},"2026-04-17",0.25999999,3.7,1720600,{"date":953,"open":944,"high":944,"low":954,"close":944,"change":232,"percent_change":232,"volume":955,"transactions":9,"vwap":944},"2026-04-16",0.25,3700900,{"date":957,"open":939,"high":768,"low":944,"close":944,"change":334,"percent_change":958,"volume":959,"transactions":9,"vwap":944},"2026-04-15",-6.9,90293400,{"date":961,"open":764,"high":764,"low":764,"close":764,"change":232,"percent_change":232,"volume":962,"transactions":9,"vwap":764},"2026-04-14",11093400,{"date":964,"open":939,"high":768,"low":939,"close":764,"change":719,"percent_change":945,"volume":965,"transactions":9,"vwap":764},"2026-04-13",269100,{"date":967,"open":939,"high":939,"low":939,"close":939,"change":719,"percent_change":950,"volume":968,"transactions":9,"vwap":939},"2026-04-10",401600,{"date":970,"open":944,"high":939,"low":944,"close":944,"change":232,"percent_change":232,"volume":971,"transactions":9,"vwap":944},"2026-04-09",83200,{"date":973,"open":939,"high":768,"low":944,"close":944,"change":742,"percent_change":974,"volume":975,"transactions":9,"vwap":944},"2026-04-08",-3.57,478000,{"date":977,"open":764,"high":764,"low":939,"close":939,"change":742,"percent_change":978,"volume":979,"transactions":9,"vwap":939},"2026-04-07",-3.45,67600,{"date":981,"open":944,"high":768,"low":944,"close":764,"change":719,"percent_change":945,"volume":982,"transactions":9,"vwap":764},"2026-04-06",151300,{"date":984,"open":768,"high":768,"low":939,"close":939,"change":334,"percent_change":985,"volume":986,"transactions":9,"vwap":939},"2026-04-02",-6.67,108800,{"date":988,"open":939,"high":759,"low":939,"close":768,"change":719,"percent_change":989,"volume":990,"transactions":9,"vwap":768},"2026-04-01",3.45,396600,{"date":992,"open":768,"high":768,"low":939,"close":764,"change":742,"percent_change":993,"volume":994,"transactions":9,"vwap":764},"2026-03-31",-3.33,197400,{"date":996,"open":944,"high":759,"low":949,"close":768,"change":754,"percent_change":997,"volume":998,"transactions":9,"vwap":768},"2026-03-30",11.11,229700,{"date":1000,"open":939,"high":939,"low":949,"close":944,"change":742,"percent_change":974,"volume":1001,"transactions":9,"vwap":944},"2026-03-27",159400,{"date":1003,"open":764,"high":768,"low":949,"close":939,"change":334,"percent_change":985,"volume":1004,"transactions":9,"vwap":939},"2026-03-26",220400,{"date":1006,"open":768,"high":759,"low":764,"close":768,"change":719,"percent_change":989,"volume":1007,"transactions":9,"vwap":768},"2026-03-25",150900,{"date":1009,"open":764,"high":738,"low":939,"close":764,"change":232,"percent_change":232,"volume":1010,"transactions":9,"vwap":764},"2026-03-24",1244200,{"date":1012,"open":944,"high":764,"low":944,"close":764,"change":152,"percent_change":1013,"volume":1014,"transactions":9,"vwap":764},"2026-03-23",16,386200,{"date":1016,"open":768,"high":768,"low":954,"close":954,"change":785,"percent_change":1017,"volume":1018,"transactions":9,"vwap":954},"2026-03-20",-13.79,314700,{"date":1020,"open":768,"high":768,"low":764,"close":764,"change":719,"percent_change":945,"volume":1021,"transactions":9,"vwap":764},"2026-03-19",21900,{"date":1023,"open":764,"high":764,"low":939,"close":939,"change":232,"percent_change":232,"volume":1024,"transactions":9,"vwap":939},"2026-03-18",84200,{"date":1026,"open":768,"high":768,"low":939,"close":939,"change":719,"percent_change":950,"volume":1027,"transactions":9,"vwap":939},"2026-03-17",42700,{"date":1029,"open":768,"high":768,"low":944,"close":944,"change":334,"percent_change":958,"volume":1030,"transactions":9,"vwap":944},"2026-03-16",29100,{"date":1032,"open":764,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1033,"transactions":9,"vwap":764},"2026-03-13",86800,{"date":1035,"open":768,"high":768,"low":944,"close":764,"change":742,"percent_change":993,"volume":1036,"transactions":9,"vwap":764},"2026-03-12",61000,{"date":1038,"open":768,"high":768,"low":764,"close":768,"change":232,"percent_change":232,"volume":1039,"transactions":9,"vwap":768},"2026-03-11",44900,{"date":1041,"open":939,"high":768,"low":939,"close":768,"change":704,"percent_change":1042,"volume":1043,"transactions":9,"vwap":768},"2026-03-10",7.14,33700,{"date":1045,"open":944,"high":939,"low":949,"close":939,"change":232,"percent_change":232,"volume":1046,"transactions":9,"vwap":939},"2026-03-09",28600,{"date":1048,"open":939,"high":939,"low":944,"close":939,"change":232,"percent_change":232,"volume":1049,"transactions":9,"vwap":939},"2026-03-06",31700,{"date":1051,"open":764,"high":764,"low":944,"close":939,"change":742,"percent_change":978,"volume":1052,"transactions":9,"vwap":939},"2026-03-05",31100,{"date":1054,"open":768,"high":768,"low":949,"close":764,"change":719,"percent_change":945,"volume":1055,"transactions":9,"vwap":764},"2026-03-04",306400,{"date":1057,"open":954,"high":768,"low":1058,"close":939,"change":754,"percent_change":1059,"volume":1060,"transactions":9,"vwap":939},"2026-03-03",0.23999999,12,201300,{"date":1062,"open":949,"high":949,"low":954,"close":954,"change":742,"percent_change":1063,"volume":1064,"transactions":9,"vwap":954},"2026-03-02",-3.85,76400,{"date":1066,"open":949,"high":944,"low":949,"close":949,"change":232,"percent_change":232,"volume":1067,"transactions":9,"vwap":949},"2026-02-27",39200,{"date":1069,"open":944,"high":944,"low":949,"close":949,"change":232,"percent_change":232,"volume":1070,"transactions":9,"vwap":949},"2026-02-26",51100,{"date":1072,"open":949,"high":939,"low":954,"close":949,"change":232,"percent_change":232,"volume":1073,"transactions":9,"vwap":949},"2026-02-25",222700,{"date":1075,"open":954,"high":949,"low":954,"close":949,"change":232,"percent_change":232,"volume":1076,"transactions":9,"vwap":949},"2026-02-24",99800,{"date":1078,"open":949,"high":949,"low":954,"close":949,"change":232,"percent_change":232,"volume":1079,"transactions":9,"vwap":949},"2026-02-23",110900,{"date":1081,"open":949,"high":944,"low":949,"close":949,"change":232,"percent_change":232,"volume":1064,"transactions":9,"vwap":949},"2026-02-20",{"date":1083,"open":949,"high":949,"low":949,"close":949,"change":742,"percent_change":1084,"volume":1085,"transactions":9,"vwap":949},"2026-02-19",-3.7,66000,{"date":1087,"open":939,"high":939,"low":949,"close":944,"change":232,"percent_change":232,"volume":1088,"transactions":9,"vwap":944},"2026-02-18",47000,{"date":1090,"open":949,"high":944,"low":949,"close":944,"change":719,"percent_change":357,"volume":1091,"transactions":9,"vwap":944},"2026-02-17",35100,{"date":1093,"open":949,"high":949,"low":954,"close":949,"change":232,"percent_change":232,"volume":1094,"transactions":9,"vwap":949},"2026-02-13",119300,{"date":1096,"open":949,"high":764,"low":954,"close":949,"change":742,"percent_change":1084,"volume":1097,"transactions":9,"vwap":949},"2026-02-12",200700,{"date":1099,"open":949,"high":944,"low":949,"close":944,"change":719,"percent_change":357,"volume":1100,"transactions":9,"vwap":944},"2026-02-11",177000,{"date":1102,"open":944,"high":764,"low":949,"close":949,"change":742,"percent_change":1084,"volume":1103,"transactions":9,"vwap":949},"2026-02-10",450000,{"date":1105,"open":949,"high":939,"low":954,"close":944,"change":719,"percent_change":357,"volume":1106,"transactions":9,"vwap":944},"2026-02-09",359600,{"date":1108,"open":944,"high":764,"low":949,"close":949,"change":232,"percent_change":232,"volume":1109,"transactions":9,"vwap":949},"2026-02-06",202100,{"date":1111,"open":944,"high":944,"low":954,"close":949,"change":719,"percent_change":1112,"volume":1113,"transactions":9,"vwap":949},"2026-02-05",4,179000,{"date":1115,"open":944,"high":764,"low":1058,"close":954,"change":334,"percent_change":1116,"volume":1117,"transactions":9,"vwap":954},"2026-02-04",-7.41,132900,{"date":1119,"open":944,"high":944,"low":954,"close":944,"change":232,"percent_change":232,"volume":1120,"transactions":9,"vwap":944},"2026-02-03",112400,{"date":1122,"open":939,"high":939,"low":949,"close":944,"change":742,"percent_change":974,"volume":1123,"transactions":9,"vwap":944},"2026-02-02",296800,{"date":1125,"open":768,"high":768,"low":939,"close":939,"change":334,"percent_change":985,"volume":1126,"transactions":9,"vwap":939},"2026-01-30",41700,{"date":1128,"open":764,"high":768,"low":949,"close":768,"change":719,"percent_change":989,"volume":1129,"transactions":9,"vwap":768},"2026-01-29",510600,{"date":1131,"open":768,"high":768,"low":764,"close":764,"change":742,"percent_change":993,"volume":1132,"transactions":9,"vwap":764},"2026-01-28",40600,{"date":1134,"open":764,"high":768,"low":764,"close":768,"change":232,"percent_change":232,"volume":1135,"transactions":9,"vwap":768},"2026-01-27",26800,{"date":1137,"open":759,"high":759,"low":764,"close":768,"change":232,"percent_change":232,"volume":1138,"transactions":9,"vwap":768},"2026-01-26",141200,{"date":1140,"open":939,"high":768,"low":944,"close":768,"change":704,"percent_change":1042,"volume":1141,"transactions":9,"vwap":768},"2026-01-23",248200,{"date":1143,"open":949,"high":939,"low":27,"close":939,"change":719,"percent_change":950,"volume":1144,"transactions":9,"vwap":939},"2026-01-22",927300,{"date":1146,"open":764,"high":768,"low":949,"close":944,"change":742,"percent_change":974,"volume":1147,"transactions":9,"vwap":944},"2026-01-21",648000,{"date":1149,"open":764,"high":764,"low":939,"close":939,"change":742,"percent_change":978,"volume":1150,"transactions":9,"vwap":939},"2026-01-20",382800,{"date":1152,"open":764,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1153,"transactions":9,"vwap":764},"2026-01-16",198600,{"date":1155,"open":764,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1156,"transactions":9,"vwap":764},"2026-01-15",146100,{"date":1158,"open":764,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1159,"transactions":9,"vwap":764},"2026-01-14",403300,{"date":1161,"open":768,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1162,"transactions":9,"vwap":764},"2026-01-13",232300,{"date":1164,"open":764,"high":768,"low":764,"close":764,"change":232,"percent_change":232,"volume":1165,"transactions":9,"vwap":764},"2026-01-12",222200,{"date":1167,"open":768,"high":768,"low":764,"close":764,"change":232,"percent_change":232,"volume":1168,"transactions":9,"vwap":764},"2026-01-09",104700,{"date":1170,"open":764,"high":768,"low":764,"close":764,"change":232,"percent_change":232,"volume":1171,"transactions":9,"vwap":764},"2026-01-08",262200,{"date":1173,"open":764,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1174,"transactions":9,"vwap":764},"2026-01-07",834900,{"date":1176,"open":759,"high":759,"low":764,"close":764,"change":742,"percent_change":993,"volume":1177,"transactions":9,"vwap":764},"2026-01-06",236500,{"date":1179,"open":768,"high":759,"low":939,"close":768,"change":719,"percent_change":989,"volume":1180,"transactions":9,"vwap":768},"2026-01-05",568600,{"date":1182,"open":764,"high":764,"low":944,"close":764,"change":704,"percent_change":1183,"volume":1184,"transactions":9,"vwap":764},"2026-01-02",7.41,380100,{"date":1186,"open":944,"high":759,"low":944,"close":944,"change":232,"percent_change":232,"volume":1187,"transactions":9,"vwap":944},"2025-12-31",1961900,{"date":1189,"open":939,"high":764,"low":1190,"close":944,"change":334,"percent_change":958,"volume":1191,"transactions":9,"vwap":944},"2025-12-30",0.23,1425200,{"date":1193,"open":939,"high":759,"low":944,"close":764,"change":232,"percent_change":232,"volume":1194,"transactions":9,"vwap":764},"2025-12-29",1597700,{"date":1196,"open":764,"high":768,"low":939,"close":764,"change":232,"percent_change":232,"volume":1197,"transactions":9,"vwap":764},"2025-12-26",454600,{"date":1199,"open":764,"high":764,"low":939,"close":764,"change":232,"percent_change":232,"volume":1200,"transactions":9,"vwap":764},"2025-12-24",235000,{"date":1202,"open":768,"high":759,"low":764,"close":764,"change":334,"percent_change":1203,"volume":1204,"transactions":9,"vwap":764},"2025-12-23",-6.45,404700,{"date":1206,"open":759,"high":760,"low":768,"close":759,"change":742,"percent_change":1207,"volume":1208,"transactions":9,"vwap":759},"2025-12-22",-3.13,303300,{"date":1210,"open":738,"high":738,"low":760,"close":760,"change":742,"percent_change":1211,"volume":1212,"transactions":9,"vwap":760},"2025-12-19",-3.03,178600,{"date":1214,"open":82,"high":610,"low":760,"close":738,"change":334,"percent_change":1215,"volume":1216,"transactions":9,"vwap":738},"2025-12-18",-5.71,215500,{"date":1218,"open":637,"high":637,"low":82,"close":729,"change":334,"percent_change":1219,"volume":1220,"transactions":9,"vwap":729},"2025-12-17",-5.41,257000,{"date":1222,"open":82,"high":637,"low":82,"close":610,"change":704,"percent_change":1223,"volume":1100,"transactions":9,"vwap":610},"2025-12-16",5.71,{"date":1225,"open":637,"high":637,"low":729,"close":729,"change":785,"percent_change":1226,"volume":1227,"transactions":9,"vwap":729},"2025-12-15",-10.26,259500,{"date":1229,"open":82,"high":714,"low":82,"close":703,"change":754,"percent_change":1230,"volume":1231,"transactions":9,"vwap":703},"2025-12-12",8.33,435400,{"date":1233,"open":82,"high":610,"low":738,"close":724,"change":704,"percent_change":734,"volume":1234,"transactions":9,"vwap":724},"2025-12-11",203100,{"date":1236,"open":760,"high":724,"low":760,"close":82,"change":742,"percent_change":743,"volume":1237,"transactions":9,"vwap":82},"2025-12-10",373400,{"date":1239,"open":729,"high":610,"low":82,"close":729,"change":232,"percent_change":232,"volume":1240,"transactions":9,"vwap":729},"2025-12-09",220900,{"date":1242,"open":610,"high":610,"low":760,"close":729,"change":232,"percent_change":232,"volume":1243,"transactions":9,"vwap":729},"2025-12-08",216200,{"date":1245,"open":738,"high":610,"low":738,"close":729,"change":232,"percent_change":232,"volume":1246,"transactions":9,"vwap":729},"2025-12-05",399200,{"date":1248,"open":760,"high":729,"low":759,"close":729,"change":719,"percent_change":747,"volume":1249,"transactions":9,"vwap":729},"2025-12-04",301600,{"date":1251,"open":82,"high":82,"low":760,"close":82,"change":232,"percent_change":232,"volume":1252,"transactions":9,"vwap":82},"2025-12-03",183900,{"date":1254,"open":768,"high":82,"low":768,"close":82,"change":152,"percent_change":1255,"volume":1256,"transactions":9,"vwap":82},"2025-12-02",13.33,781500,{"date":1258,"open":759,"high":760,"low":768,"close":768,"change":742,"percent_change":1259,"volume":1260,"transactions":9,"vwap":768},"2025-12-01",-3.23,227300,{"date":1262,"open":759,"high":760,"low":768,"close":759,"change":719,"percent_change":776,"volume":1263,"transactions":9,"vwap":759},"2025-11-28",144600,{"date":1265,"open":759,"high":760,"low":768,"close":768,"change":742,"percent_change":1259,"volume":1266,"transactions":9,"vwap":768},"2025-11-26",504100,{"date":1268,"open":768,"high":759,"low":764,"close":759,"change":232,"percent_change":232,"volume":1269,"transactions":9,"vwap":759},"2025-11-25",412900,{"date":1271,"open":764,"high":760,"low":764,"close":759,"change":719,"percent_change":776,"volume":1272,"transactions":9,"vwap":759},"2025-11-24",340200,{"date":1274,"open":768,"high":759,"low":764,"close":768,"change":742,"percent_change":1259,"volume":1275,"transactions":9,"vwap":768},"2025-11-21",353400,{"date":1277,"open":759,"high":760,"low":939,"close":759,"change":742,"percent_change":1207,"volume":1278,"transactions":9,"vwap":759},"2025-11-20",517900,{"date":1280,"open":768,"high":82,"low":768,"close":760,"change":719,"percent_change":772,"volume":1281,"transactions":9,"vwap":760},"2025-11-19",808700,{"date":1283,"open":768,"high":760,"low":764,"close":759,"change":232,"percent_change":232,"volume":1284,"transactions":9,"vwap":759},"2025-11-18",891600,{"date":1286,"open":738,"high":738,"low":759,"close":759,"change":334,"percent_change":918,"volume":1287,"transactions":9,"vwap":759},"2025-11-17",1809500,{"date":1289,"open":376,"high":376,"low":738,"close":738,"change":881,"percent_change":1290,"volume":1291,"transactions":9,"vwap":738},"2025-11-14",-13.16,21971000,{"date":1293,"open":729,"high":637,"low":729,"close":637,"change":704,"percent_change":730,"volume":1294,"transactions":9,"vwap":637},"2025-11-13",34867000,{"date":1296,"open":714,"high":710,"low":724,"close":724,"change":742,"percent_change":1297,"volume":1298,"transactions":9,"vwap":724},"2025-11-12",-2.7,160700,{"date":1300,"open":729,"high":637,"low":729,"close":610,"change":742,"percent_change":849,"volume":1301,"transactions":9,"vwap":610},"2025-11-11",126000,{"date":1303,"open":231,"high":702,"low":637,"close":637,"change":334,"percent_change":368,"volume":1304,"transactions":9,"vwap":637},"2025-11-10",90600,{"date":1306,"open":714,"high":714,"low":703,"close":714,"change":719,"percent_change":720,"volume":1307,"transactions":9,"vwap":714},"2025-11-07",28700,{"date":1309,"open":702,"high":702,"low":610,"close":703,"change":334,"percent_change":1310,"volume":1311,"transactions":9,"vwap":703},"2025-11-06",-4.88,119200,{"date":1313,"open":610,"high":702,"low":610,"close":231,"change":754,"percent_change":1314,"volume":1315,"transactions":9,"vwap":231},"2025-11-05",7.89,132700,{"date":1317,"open":231,"high":376,"low":729,"close":637,"change":785,"percent_change":817,"volume":1318,"transactions":9,"vwap":637},"2025-11-04",254900,{"date":1320,"open":702,"high":702,"low":231,"close":710,"change":232,"percent_change":232,"volume":1321,"transactions":9,"vwap":710},"2025-11-03",127500,{"date":1323,"open":231,"high":710,"low":231,"close":710,"change":232,"percent_change":232,"volume":1324,"transactions":9,"vwap":710},"2025-10-31",57200,{"date":1326,"open":710,"high":702,"low":714,"close":710,"change":742,"percent_change":821,"volume":1327,"transactions":9,"vwap":710},"2025-10-30",265500,{"date":1329,"open":896,"high":896,"low":702,"close":702,"change":780,"percent_change":1330,"volume":1331,"transactions":9,"vwap":702},"2025-10-29",-6.52,114900,{"date":1333,"open":709,"high":127,"low":376,"close":891,"change":232,"percent_change":232,"volume":1334,"transactions":9,"vwap":891},"2025-10-28",106100,{"date":1336,"open":710,"high":127,"low":710,"close":891,"change":860,"percent_change":1337,"volume":1338,"transactions":9,"vwap":891},"2025-10-27",12.2,290800,{"date":1340,"open":702,"high":709,"low":231,"close":231,"change":334,"percent_change":496,"volume":1341,"transactions":9,"vwap":231},"2025-10-24",289000,{"date":1343,"open":702,"high":376,"low":702,"close":702,"change":232,"percent_change":232,"volume":1344,"transactions":9,"vwap":702},"2025-10-23",215100,{"date":1346,"open":709,"high":891,"low":702,"close":702,"change":334,"percent_change":1347,"volume":1348,"transactions":9,"vwap":702},"2025-10-22",-4.44,81500,{"date":1350,"open":376,"high":891,"low":702,"close":709,"change":704,"percent_change":1351,"volume":1352,"transactions":9,"vwap":709},"2025-10-21",4.65,177800,{"date":1354,"open":891,"high":891,"low":702,"close":702,"change":742,"percent_change":1355,"volume":1356,"transactions":9,"vwap":702},"2025-10-20",-2.27,130000,{"date":1358,"open":702,"high":709,"low":702,"close":376,"change":742,"percent_change":1359,"volume":1360,"transactions":9,"vwap":376},"2025-10-17",-2.22,180100,{"date":1362,"open":451,"high":451,"low":376,"close":709,"change":334,"percent_change":1363,"volume":1364,"transactions":9,"vwap":709},"2025-10-16",-4.26,201400,{"date":1366,"open":1367,"high":1367,"low":709,"close":127,"change":886,"percent_change":1368,"volume":1369,"transactions":9,"vwap":127},"2025-10-15",0.52999997,-11.32,364100,{"date":1371,"open":1372,"high":1372,"low":1367,"close":1367,"change":742,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2025-10-14",0.54000002,-1.85,206600,{"date":1376,"open":1377,"high":1378,"low":1367,"close":1372,"change":704,"percent_change":357,"volume":1379,"transactions":9,"vwap":1372},"2025-10-13",0.55000001,0.56,133300,{"date":1381,"open":1377,"high":1378,"low":1382,"close":1383,"change":334,"percent_change":1084,"volume":1113,"transactions":9,"vwap":1383},"2025-10-10",0.50999999,0.51999998,{"date":1385,"open":896,"high":26,"low":896,"close":1372,"change":897,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1372},"2025-10-09",14.89,615200,{"date":1389,"open":127,"high":127,"low":709,"close":127,"change":704,"percent_change":1390,"volume":1391,"transactions":9,"vwap":127},"2025-10-08",4.44,155300,{"date":1393,"open":709,"high":709,"low":709,"close":709,"change":232,"percent_change":232,"volume":1394,"transactions":9,"vwap":709},"2025-10-07",148900,{"date":1396,"open":709,"high":709,"low":376,"close":709,"change":719,"percent_change":1397,"volume":1398,"transactions":9,"vwap":709},"2025-10-06",2.27,148700,{"date":1400,"open":709,"high":709,"low":714,"close":376,"change":742,"percent_change":1359,"volume":1401,"transactions":9,"vwap":376},"2025-10-03",356600,{"date":1403,"open":709,"high":709,"low":709,"close":709,"change":232,"percent_change":232,"volume":1404,"transactions":9,"vwap":709},"2025-10-02",98000,{"date":1406,"open":891,"high":891,"low":709,"close":709,"change":232,"percent_change":232,"volume":1407,"transactions":9,"vwap":709},"2025-10-01",143100,{"date":1409,"open":891,"high":891,"low":709,"close":709,"change":742,"percent_change":222,"volume":1410,"transactions":9,"vwap":709},"2025-09-30",107900,{"date":1412,"open":891,"high":891,"low":891,"close":891,"change":232,"percent_change":232,"volume":1413,"transactions":9,"vwap":891},"2025-09-29",89800,{"date":1415,"open":891,"high":891,"low":891,"close":891,"change":742,"percent_change":892,"volume":1416,"transactions":9,"vwap":891},"2025-09-26",73300,{"date":1418,"open":127,"high":896,"low":127,"close":127,"change":232,"percent_change":232,"volume":1419,"transactions":9,"vwap":127},"2025-09-25",121300,{"date":1421,"open":1422,"high":1422,"low":127,"close":127,"change":334,"percent_change":1423,"volume":1424,"transactions":9,"vwap":127},"2025-09-24",0.49000001,-4.08,98600,{"date":1426,"open":451,"high":451,"low":896,"close":1422,"change":742,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1422},"2025-09-23",-2,79800,{"date":1430,"open":451,"high":1383,"low":451,"close":451,"change":334,"percent_change":1063,"volume":1431,"transactions":9,"vwap":451},"2025-09-22",358800,{"date":1433,"open":1367,"high":1377,"low":709,"close":1383,"change":334,"percent_change":1084,"volume":1434,"transactions":9,"vwap":1383},"2025-09-19",595500,{"date":1436,"open":1377,"high":1437,"low":1367,"close":1372,"change":742,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1372},"2025-09-18",0.56999999,-1.82,109700,{"date":1441,"open":1437,"high":1437,"low":1377,"close":1377,"change":780,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1377},"2025-09-17",-5.17,147600,{"date":1445,"open":1378,"high":1446,"low":1378,"close":1447,"change":232,"percent_change":232,"volume":1448,"transactions":9,"vwap":1447},"2025-09-16",0.58999997,0.57999998,45600,{"date":1450,"open":1446,"high":1446,"low":1447,"close":1447,"change":742,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1447},"2025-09-15",-1.69,22300,{"date":1454,"open":1437,"high":26,"low":1437,"close":1446,"change":232,"percent_change":232,"volume":1455,"transactions":9,"vwap":1446},"2025-09-12",43200,{"date":1457,"open":1446,"high":26,"low":1377,"close":1446,"change":232,"percent_change":232,"volume":1458,"transactions":9,"vwap":1446},"2025-09-11",149500,{"date":1460,"open":1461,"high":1461,"low":1447,"close":1446,"change":881,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1446},"2025-09-10",0.63999999,-7.81,115300,{"date":1465,"open":1461,"high":1461,"low":1466,"close":1461,"change":754,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1461},"2025-09-09",0.62,4.92,56300,{"date":1470,"open":1446,"high":1466,"low":1446,"close":1471,"change":742,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-09-08",0.61000001,-1.61,34400,{"date":1475,"open":1466,"high":1466,"low":1447,"close":1466,"change":232,"percent_change":232,"volume":1476,"transactions":9,"vwap":1466},"2025-09-05",49800,{"date":1478,"open":1479,"high":1461,"low":1471,"close":1466,"change":334,"percent_change":1207,"volume":1480,"transactions":9,"vwap":1466},"2025-09-04",0.63,23600,{"date":1482,"open":1471,"high":1483,"low":1446,"close":1461,"change":152,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1461},"2025-09-03",0.64999998,6.67,67900,{"date":1487,"open":1446,"high":1471,"low":1447,"close":26,"change":719,"percent_change":1488,"volume":739,"transactions":9,"vwap":26},"2025-09-02",1.69,{"date":1490,"open":26,"high":1479,"low":1447,"close":1446,"change":742,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1446},"2025-08-29",-1.67,42800,{"date":1494,"open":1466,"high":1466,"low":1446,"close":26,"change":232,"percent_change":232,"volume":1495,"transactions":9,"vwap":26},"2025-08-28",56100,{"date":1497,"open":1471,"high":1479,"low":26,"close":26,"change":742,"percent_change":1498,"volume":1499,"transactions":9,"vwap":26},"2025-08-27",-1.64,42100,{"date":1501,"open":26,"high":1483,"low":1446,"close":1471,"change":704,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1471},"2025-08-26",3.39,68300,{"date":1505,"open":1437,"high":1446,"low":1437,"close":1446,"change":742,"percent_change":1491,"volume":1070,"transactions":9,"vwap":1446},"2025-08-25",{"date":1507,"open":1471,"high":1471,"low":1447,"close":26,"change":719,"percent_change":1488,"volume":1508,"transactions":9,"vwap":26},"2025-08-22",67200,{"date":1510,"open":1446,"high":1446,"low":1437,"close":1446,"change":742,"percent_change":1491,"volume":1511,"transactions":9,"vwap":1446},"2025-08-21",58000,{"date":1513,"open":1471,"high":1466,"low":1447,"close":26,"change":232,"percent_change":232,"volume":1514,"transactions":9,"vwap":26},"2025-08-20",56000,{"date":1516,"open":1466,"high":1466,"low":26,"close":26,"change":780,"percent_change":1517,"volume":1518,"transactions":9,"vwap":26},"2025-08-19",-4.76,22500,{"date":1520,"open":1521,"high":1522,"low":1479,"close":1479,"change":334,"percent_change":687,"volume":1523,"transactions":9,"vwap":1479},"2025-08-18",0.66000003,0.68000001,120000,{"date":1525,"open":1447,"high":1483,"low":1447,"close":1483,"change":897,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1483},"2025-08-15",12.07,275000,{"date":1529,"open":26,"high":26,"low":1383,"close":1447,"change":334,"percent_change":993,"volume":1530,"transactions":9,"vwap":1447},"2025-08-14",181700,{"date":1532,"open":1471,"high":1466,"low":26,"close":26,"change":334,"percent_change":1259,"volume":1533,"transactions":9,"vwap":26},"2025-08-13",17500,{"date":1535,"open":26,"high":1461,"low":1447,"close":1466,"change":704,"percent_change":776,"volume":1536,"transactions":9,"vwap":1466},"2025-08-12",98500,{"date":1538,"open":1461,"high":1461,"low":1447,"close":26,"change":785,"percent_change":1539,"volume":1540,"transactions":9,"vwap":26},"2025-08-11",-6.25,92900,{"date":1542,"open":1471,"high":1521,"low":26,"close":1461,"change":152,"percent_change":1484,"volume":1543,"transactions":9,"vwap":1461},"2025-08-08",485000,{"date":1545,"open":1378,"high":1521,"low":1367,"close":26,"change":387,"percent_change":997,"volume":1546,"transactions":9,"vwap":26},"2025-08-07",376500,{"date":1548,"open":1367,"high":1377,"low":451,"close":1372,"change":719,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1372},"2025-08-06",1.89,353100,{"date":1552,"open":1437,"high":1437,"low":1382,"close":1367,"change":334,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1367},"2025-08-05",-3.64,691700,{"date":1556,"open":709,"high":1522,"low":709,"close":1377,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1377},"2025-08-04",0.12,27.91,14910400,{"date":1561,"open":1422,"high":451,"low":637,"close":702,"change":881,"percent_change":1562,"volume":1563,"transactions":9,"vwap":702},"2025-08-01",-10.42,302900,{"date":1565,"open":1382,"high":1382,"low":896,"close":896,"change":742,"percent_change":1566,"volume":1567,"transactions":9,"vwap":896},"2025-07-31",-2.04,191500,{"date":1569,"open":451,"high":451,"low":1422,"close":1422,"change":742,"percent_change":1427,"volume":1570,"transactions":9,"vwap":1422},"2025-07-30",64100,{"date":1572,"open":1377,"high":1378,"low":451,"close":451,"change":719,"percent_change":1573,"volume":1574,"transactions":9,"vwap":451},"2025-07-29",2.04,300700,{"date":1576,"open":26,"high":26,"low":896,"close":1422,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1422},"2025-07-28",-0.1,-16.95,213400,{"date":1581,"open":26,"high":26,"low":1446,"close":1446,"change":742,"percent_change":1491,"volume":1582,"transactions":9,"vwap":1446},"2025-07-25",47400,{"date":1584,"open":1521,"high":1521,"low":26,"close":26,"change":886,"percent_change":781,"volume":1585,"transactions":9,"vwap":26},"2025-07-24",221600,{"date":1587,"open":1483,"high":1521,"low":1483,"close":1521,"change":704,"percent_change":649,"volume":1588,"transactions":9,"vwap":1521},"2025-07-23",91500,{"date":1590,"open":1466,"high":1483,"low":1466,"close":1461,"change":719,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1461},"2025-07-22",1.59,189700,{"date":1594,"open":1466,"high":1479,"low":1466,"close":1479,"change":719,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1479},"2025-07-21",1.61,91200,{"date":1598,"open":1466,"high":1466,"low":26,"close":1466,"change":232,"percent_change":232,"volume":1599,"transactions":9,"vwap":1466},"2025-07-18",169000,{"date":1601,"open":1479,"high":1461,"low":1466,"close":1466,"change":232,"percent_change":232,"volume":1602,"transactions":9,"vwap":1466},"2025-07-17",122600,{"date":1604,"open":1461,"high":1461,"low":1466,"close":1466,"change":334,"percent_change":1207,"volume":1605,"transactions":9,"vwap":1466},"2025-07-16",48700,{"date":1607,"open":1483,"high":1483,"low":1461,"close":1461,"change":742,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1461},"2025-07-15",-1.54,53700,{"date":1611,"open":1612,"high":1612,"low":1483,"close":1483,"change":334,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1483},"2025-07-14",0.67000002,-2.99,31400,{"date":1616,"open":1612,"high":1522,"low":1521,"close":1612,"change":232,"percent_change":232,"volume":1617,"transactions":9,"vwap":1612},"2025-07-11",30700,{"date":1619,"open":1620,"high":1620,"low":1612,"close":1612,"change":742,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1612},"2025-07-10",0.69999999,-1.47,24400,{"date":1624,"open":1620,"high":1620,"low":1521,"close":1522,"change":704,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1522},"2025-07-09",3.03,7300,{"date":1628,"open":1522,"high":1629,"low":1521,"close":1521,"change":334,"percent_change":659,"volume":1630,"transactions":9,"vwap":1521},"2025-07-08",0.73000002,78100,{"date":1632,"open":1612,"high":1620,"low":1612,"close":1522,"change":719,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1522},"2025-07-07",1.49,96400,{"date":1636,"open":1521,"high":1637,"low":1483,"close":1612,"change":152,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1612},"2025-07-03",0.69,6.35,158800,{"date":1641,"open":1483,"high":1483,"low":1466,"close":1479,"change":742,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1479},"2025-07-02",-1.56,109000,{"date":1645,"open":1521,"high":1522,"low":1471,"close":1461,"change":232,"percent_change":232,"volume":1646,"transactions":9,"vwap":1461},"2025-07-01",32500,{"date":1648,"open":1629,"high":1629,"low":1466,"close":1461,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1461},"2025-06-30",-0.09,-12.33,250300,{"date":1653,"open":1654,"high":1655,"low":1437,"close":1629,"change":780,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1629},"2025-06-27",0.76999998,0.81,-3.95,364200,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":719,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-06-26",0.77999997,0.72000003,0.75999999,1.33,48400,{"date":1666,"open":1667,"high":1667,"low":1629,"close":1668,"change":785,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-06-25",0.81999999,0.75,-5.06,117800,{"date":1672,"open":1673,"high":1673,"low":1662,"close":1674,"change":742,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-06-24",0.85000002,0.79000002,-1.25,81800,{"date":1678,"open":1679,"high":132,"low":1680,"close":1680,"change":1681,"percent_change":781,"volume":1682,"transactions":9,"vwap":1680},"2025-06-23",0.86000001,0.80000001,-0.08,85600,{"date":1684,"open":132,"high":1685,"low":132,"close":1685,"change":232,"percent_change":232,"volume":1686,"transactions":9,"vwap":1685},"2025-06-20",0.88,43800,{"date":1688,"open":132,"high":1689,"low":132,"close":1685,"change":719,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1685},"2025-06-18",0.88999999,1.15,30800,{"date":1693,"open":1685,"high":1689,"low":1679,"close":132,"change":742,"percent_change":1694,"volume":1695,"transactions":9,"vwap":132},"2025-06-17",-1.14,45200,{"date":1697,"open":1689,"high":1698,"low":1685,"close":1685,"change":232,"percent_change":232,"volume":1699,"transactions":9,"vwap":1685},"2025-06-16",0.92000002,64600,{"date":1701,"open":1689,"high":1702,"low":1685,"close":1685,"change":742,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1685},"2025-06-13",0.89999998,-1.12,60600,{"date":1706,"open":1702,"high":1702,"low":1689,"close":1689,"change":232,"percent_change":232,"volume":1707,"transactions":9,"vwap":1689},"2025-06-12",55300,{"date":1709,"open":1710,"high":1698,"low":1689,"close":1689,"change":780,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1689},"2025-06-11",0.91000003,-3.26,112500,{"date":1714,"open":1710,"high":1698,"low":1689,"close":1698,"change":719,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1698},"2025-06-10",1.1,55500,{"date":1718,"open":1689,"high":1698,"low":1685,"close":1710,"change":232,"percent_change":232,"volume":1719,"transactions":9,"vwap":1710},"2025-06-09",92300,{"date":1721,"open":1702,"high":1698,"low":1673,"close":1710,"change":232,"percent_change":232,"volume":1722,"transactions":9,"vwap":1710},"2025-06-06",277200,{"date":1724,"open":1710,"high":1725,"low":1702,"close":1710,"change":232,"percent_change":232,"volume":1726,"transactions":9,"vwap":1710},"2025-06-05",0.93000001,65500,{"date":1728,"open":1710,"high":1698,"low":1710,"close":1710,"change":742,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1710},"2025-06-04",-1.09,30500,{"date":1732,"open":1733,"high":1734,"low":1698,"close":1698,"change":780,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1698},"2025-06-03",0.94,0.94999999,-3.16,41400,{"date":1738,"open":1739,"high":1739,"low":1725,"close":1734,"change":754,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1734},"2025-06-02",0.97000003,3.26,36800,{"date":1743,"open":1744,"high":1745,"low":1710,"close":1698,"change":785,"percent_change":1746,"volume":1027,"transactions":9,"vwap":1698},"2025-05-30",0.95999998,0.99000001,-4.17,{"date":1748,"open":1745,"high":1745,"low":1725,"close":1744,"change":334,"percent_change":1566,"volume":1749,"transactions":9,"vwap":1744},"2025-05-29",30000,{"date":1751,"open":1752,"high":1752,"low":1734,"close":1752,"change":334,"percent_change":1427,"volume":1753,"transactions":9,"vwap":1752},"2025-05-28",0.98000002,33300,{"date":1755,"open":1744,"high":1756,"low":1702,"close":175,"change":232,"percent_change":232,"volume":1757,"transactions":9,"vwap":175},"2025-05-27",1.01,64300,{"date":1759,"open":1745,"high":504,"low":1725,"close":175,"change":754,"percent_change":1760,"volume":1761,"transactions":9,"vwap":175},"2025-05-23",3.09,46000,{"date":1763,"open":175,"high":175,"low":1739,"close":1739,"change":334,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1739},"2025-05-22",-2.02,7200,{"date":1767,"open":504,"high":1768,"low":1745,"close":1745,"change":886,"percent_change":1215,"volume":1769,"transactions":9,"vwap":1745},"2025-05-21",1.03,29300,{"date":1771,"open":1772,"high":1772,"low":1739,"close":1772,"change":754,"percent_change":747,"volume":1773,"transactions":9,"vwap":1772},"2025-05-20",1.05,121900,{"date":1775,"open":1689,"high":1776,"low":1685,"close":504,"change":1557,"percent_change":1255,"volume":1777,"transactions":9,"vwap":504},"2025-05-19",1.04,154800,{"date":1779,"open":1702,"high":1725,"low":1689,"close":1702,"change":780,"percent_change":1259,"volume":1780,"transactions":9,"vwap":1702},"2025-05-16",88500,{"date":1782,"open":1725,"high":1734,"low":1698,"close":1725,"change":152,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1725},"2025-05-15",4.49,23900,{"date":1786,"open":1689,"high":1734,"low":1689,"close":1689,"change":334,"percent_change":1787,"volume":1726,"transactions":9,"vwap":1689},"2025-05-14",-2.2,{"date":1789,"open":1710,"high":1733,"low":1689,"close":1710,"change":334,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1710},"2025-05-13",-2.15,79100,{"date":1793,"open":1725,"high":175,"low":132,"close":1725,"change":334,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1725},"2025-05-12",-2.11,179200,{"date":1797,"open":1752,"high":1756,"low":1733,"close":1734,"change":334,"percent_change":1798,"volume":744,"transactions":9,"vwap":1734},"2025-05-09",-2.06,{"date":1800,"open":1710,"high":1772,"low":1710,"close":1739,"change":387,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1739},"2025-05-08",6.59,55700,{"date":1804,"open":1734,"high":1752,"low":1710,"close":1710,"change":881,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1710},"2025-05-07",-5.21,48800,{"date":1808,"open":175,"high":175,"low":1733,"close":1744,"change":780,"percent_change":1211,"volume":1135,"transactions":9,"vwap":1744},"2025-05-06",{"date":1810,"open":142,"high":1811,"low":1745,"close":1745,"change":1577,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1745},"2025-05-05",1.07,-9.17,50300,{"date":1815,"open":1772,"high":178,"low":1772,"close":1816,"change":719,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-05-02",1.09,0.93,147500,{"date":1820,"open":1733,"high":1715,"low":1689,"close":397,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":397},"2025-05-01",0.16,17.39,321700,{"date":1825,"open":1744,"high":1739,"low":1698,"close":1698,"change":780,"percent_change":1735,"volume":1826,"transactions":9,"vwap":1698},"2025-04-30",19100,{"date":1828,"open":1744,"high":1745,"low":1734,"close":1734,"change":334,"percent_change":1798,"volume":1829,"transactions":9,"vwap":1734},"2025-04-29",23300,{"date":1831,"open":1739,"high":1745,"low":1739,"close":1739,"change":334,"percent_change":1764,"volume":1832,"transactions":9,"vwap":1739},"2025-04-28",11200,{"date":1834,"open":1739,"high":1745,"low":1725,"close":1745,"change":152,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1745},"2025-04-25",4.21,57600,{"date":182,"open":1725,"high":1744,"low":1710,"close":1734,"change":704,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1734},2.15,17300]