[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSN":3,"homepage-market-summary":31,"stock-historical-MSN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSN","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},"Emerson Radio Corp.","NYSE American",null,"HOUSEHOLD AUDIO & VIDEO EQUIPMENT","Emerson Radio Corp designs, sources, imports, markets, sells and licenses to certain licensees a variety of houseware and consumer electronic products, both domestically and internationally, under the Emerson brand name. The Company's core business consists of selling, distributing, and licensing various low and moderately priced houseware and consumer electronic products in various categories. Its products are Houseware Products consist Microwave Ovens, Compact Refrigerators, Toaster Ovens, Heaters and Fans; Audio Products consist Clock Radios, Bluetooth Speakers, Karaoke Machines, Wireless Charging; and Other consist Televisions, Security Products, Massagers. It operates in One segment. Majority of revenue comes from United States.","21","Parsippany, 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},0.393,0.4006,0.4198,0.3804,0.3901,0.0029,0.74,122864,454,0.4054,0.85000002,0.34,380909.931940757,10.4,8076,{"status":32,"indices":33,"watchlist":77,"sectors":97,"benchmarks":153},"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",[78,84,90],{"symbol":79,"name":80,"price":81,"change":27,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":22,"pct_change":88,"is_up":40,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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},0.28,405545,148023992.91713,-6.43,"2025-04-24",[183,184,194,204,215,226,237,247,256,267,277,288,296,307,316,325,334,345,353,363,373,384,394,404,414,424,433,441,448,458,467,478,487,497,506,516,526,534,543,554,564,573,582,588,596,606,614,621,631,638,647,655,663,672,679,688,698,706,711,714,717,722,725,729,732,735,739,743,746,749,752,756,760,763,766,770,774,778,784,788,791,795,798,802,805,808,812,815,819,822,827,832,836,841,846,849,852,855,858,862,865,868,871,875,878,882,886,890,893,897,900,903,906,909,912,915,919,922,926,929,932,935,939,943,947,950,954,957,961,965,968,971,974,976,978,982,986,990,995,999,1002,1006,1010,1013,1016,1019,1022,1025,1029,1033,1036,1039,1043,1046,1049,1052,1054,1057,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1092,1095,1098,1101,1103,1105,1108,1112,1117,1121,1124,1127,1130,1133,1137,1141,1144,1147,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1203,1206,1209,1212,1215,1217,1220,1224,1228,1231,1233,1236,1239,1242,1245,1249,1252,1255,1258,1262,1267,1270,1273,1277,1281,1285,1287,1291,1294,1296,1301,1306,1311,1316,1321,1324,1330,1336,1340,1344,1348,1352,1356,1359,1366,1374,1381,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1424,1427,1430,1434,1439,1442,1445,1448,1451,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1487,1494,1497,1500,1503,1507,1511,1513,1516,1519,1522,1525,1527,1530,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1566,1568,1571,1574,1577,1579,1582,1585,1587,1590,1593,1596,1601,1603,1606,1608,1611,1614,1617,1619,1621,1625,1628,1631,1634,1636,1638,1641,1644,1646,1648,1651,1654,1656,1659,1662,1665,1668,1670,1673,1676,1678,1680,1683,1685,1688,1691,1693,1695,1697,1700,1703,1706,1708,1711,1713,1716],{"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},"2026-10-05",0.3972,0.4,0.3765,-0.0039,-0.99,269452,1174,0.3951,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.4073,0.381,0.394,0.0026,0.66,76953,223,0.3949,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",0.395,0.4159,0.3811,0.3914,-0.0116,-2.88,192694,522,0.3988,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",0.4084,0.42155,0.3902,0.403,-0.0028,-0.69,69488,399,0.3995,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.406,0.425,0.4005,0.4058,-0.0042,-1.02,94852,672,0.4139,{"date":238,"open":239,"high":240,"low":187,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",0.4181,0.4474,0.41,-0.021,-4.87,185282,881,0.4206,{"date":248,"open":249,"high":249,"low":241,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.4702,0.431,-0.03,-6.51,439803,2215,0.4481,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.4592,0.4782,0.4502,0.461,0.0104,2.31,433964,1857,0.4638,{"date":268,"open":269,"high":270,"low":61,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",0.456,0.4703,0.4506,-0.0148,-3.18,242432,1580,0.4603,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",0.468,0.4756,0.4518,0.4654,-0.0046,-0.98,300938,2060,0.4627,{"date":289,"open":290,"high":54,"low":291,"close":126,"change":210,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.4813,0.4614,-2.41,182513,990,0.4728,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",0.4801,0.4937,0.4601,0.4816,-0.0033,-0.68,287060,919,0.4773,{"date":308,"open":249,"high":309,"low":249,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",0.4976,0.4849,0.0149,3.17,126971.092445,749,0.4821,{"date":317,"open":318,"high":319,"low":126,"close":126,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",0.5006,0.517,-0.026,-5.24,210428,641,0.4951,{"date":326,"open":327,"high":327,"low":315,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",0.5152,0.496,-0.0005,-0.1,232958,961,0.502,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",0.5195,0.5218,0.491,0.4965,-0.0236,-4.54,405380,1754,0.5126,{"date":346,"open":101,"high":158,"low":347,"close":348,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.52,0.5201,0,430384,1608,0.5295,{"date":354,"open":355,"high":356,"low":357,"close":348,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",0.5259,0.5371,0.515,-0.0056,-1.07,350392.975682,1719,0.5317,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":368},"2026-09-09",0.5379,0.538,0.5088,0.5257,0.0065,1.25,514604,1859,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",0.5,0.5386,0.485,0.5192,0.0016,0.31,831825.165257,3844,0.5118,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",0.4811,0.5299,0.5176,0.0363,7.54,685806.773,3029,0.4996,{"date":395,"open":396,"high":397,"low":398,"close":290,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",0.483,0.5157,0.4681,0.0001,0.02,397324,1687,0.487,{"date":405,"open":347,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.5363,0.4777,0.4812,-0.0088,-1.8,413216.773,1793,0.5077,{"date":415,"open":416,"high":417,"low":418,"close":54,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",0.4926,0.505,0.4559,0.017,3.59,734094,3353,0.5055,{"date":425,"open":426,"high":375,"low":126,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",0.4852,0.473,-0.014,-2.87,678465,2479,0.4809,{"date":434,"open":375,"high":95,"low":435,"close":403,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",0.474,0.013,2.74,430483,2540,0.4897,{"date":442,"open":443,"high":95,"low":443,"close":435,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":426},"2026-08-27",0.453,0.0239,5.31,991078,5065,{"date":449,"open":450,"high":47,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",0.452692,0.4448,0.4501,-0.0149,-3.2,698369,4003,0.4634,{"date":459,"open":460,"high":375,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":306},"2026-08-25",0.4711,0.4511,0.465,-0.0001,-0.02,1066082,6863,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",0.432,0.4845,0.4241,0.4651,0.0251,5.7,1315533.034702,7222,0.4591,{"date":479,"open":480,"high":136,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",0.3653,0.44,0.0575,15.03,1153989.67706,5220,0.4251,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.385,0.3722,0.3825,0.0125,3.38,203903,1408,0.3998,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.3885,0.37,-0.0063,-1.67,17536.380734,163,0.3769,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",0.3712,0.38,0.3763,0.0052,1.4,14087.188498,126,0.376,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",0.3731,0.3761,0.3711,-0.005,-1.33,10178,377,0.3745,{"date":527,"open":528,"high":528,"low":515,"close":519,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",0.396,-0.0038,-1,16076,384,0.3918,{"date":535,"open":536,"high":509,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",0.3702,0.3799,-0.0072,-1.86,4249,94,0.3776,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.3802,0.388,0.3801,0.3871,0.0097,2.57,37595.514211,166,0.3816,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":188},"2026-08-11",0.378,0.379,0.3753,0.3774,0.0072,1.94,13146,99,{"date":565,"open":566,"high":566,"low":567,"close":536,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0.3788,0.359,0.0022,0.6,11582,75,0.3756,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":241,"volume":579,"transactions":580,"vwap":581},"2026-08-07",0.3513,0.368,0.3512,0.0015,19735,211,0.3575,{"date":583,"open":557,"high":557,"low":584,"close":585,"change":232,"percent_change":586,"volume":587,"transactions":514,"vwap":500},"2026-08-06",0.3646,0.3665,-1.13,17959,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":141,"volume":594,"transactions":595,"vwap":590},"2026-08-05",0.3671,0.3707,0.364,0.0039,12421,66,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",0.3717,0.3749,0.3668,-0.0127,-3.35,20718,123,0.3715,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":550,"volume":611,"transactions":612,"vwap":613},"2026-08-03",0.365,0.3795,0.0095,10076,378,0.3697,{"date":615,"open":616,"high":617,"low":585,"close":500,"change":283,"percent_change":618,"volume":619,"transactions":620,"vwap":490},"2026-07-31",0.373,0.374948,-1.23,8919,91,{"date":622,"open":197,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",0.3812,0.3664,0.3746,-0.0015,-0.4,20827,118,0.3692,{"date":632,"open":198,"high":198,"low":633,"close":519,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":188},"2026-07-29",0.3742,-0.0129,-3.32,26915,90,{"date":639,"open":640,"high":641,"low":609,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.384,0.389,0.005,1.3,21504,138,0.3828,{"date":648,"open":649,"high":640,"low":649,"close":640,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",0.3736,0.0105,2.81,37687,273,0.3875,{"date":656,"open":657,"high":640,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":545},"2026-07-24",0.375,0.3735,-0.0014,-0.37,9764,103,{"date":664,"open":665,"high":509,"low":666,"close":599,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.3768,0.363,-0.0019,-0.5,10048,235,0.3732,{"date":673,"open":500,"high":665,"low":608,"close":665,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",0.0166,4.61,59066,386,0.3733,{"date":680,"open":681,"high":505,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.3601,0.3602,-0.0016,-0.44,34184.342541,290,0.3632,{"date":689,"open":690,"high":187,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",0.3834,0.3598,0.3618,-0.0382,-9.55,72937,1562,0.371,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-07-17",0.36000001,0.40000001,0.34999999,0.03,8.11,281300,{"date":707,"open":702,"high":509,"low":702,"close":500,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":500},"2026-07-16",0.01,2.78,245500,{"date":712,"open":702,"high":700,"low":702,"close":700,"change":349,"percent_change":349,"volume":713,"transactions":9,"vwap":700},"2026-07-15",1787100,{"date":715,"open":700,"high":500,"low":702,"close":700,"change":349,"percent_change":349,"volume":716,"transactions":9,"vwap":700},"2026-07-14",22700,{"date":718,"open":500,"high":509,"low":700,"close":700,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":700},"2026-07-13",-0.01,-2.7,111300,{"date":723,"open":700,"high":509,"low":700,"close":500,"change":708,"percent_change":709,"volume":724,"transactions":9,"vwap":500},"2026-07-10",209400,{"date":726,"open":727,"high":727,"low":700,"close":700,"change":719,"percent_change":720,"volume":728,"transactions":9,"vwap":700},"2026-07-09",0.38999999,57500,{"date":730,"open":500,"high":509,"low":700,"close":500,"change":349,"percent_change":349,"volume":731,"transactions":9,"vwap":500},"2026-07-08",9400,{"date":733,"open":500,"high":500,"low":500,"close":500,"change":349,"percent_change":349,"volume":734,"transactions":9,"vwap":500},"2026-07-07",94400,{"date":736,"open":702,"high":509,"low":702,"close":500,"change":400,"percent_change":737,"volume":738,"transactions":9,"vwap":500},"2026-07-06",5.71,287300,{"date":740,"open":702,"high":500,"low":702,"close":702,"change":719,"percent_change":741,"volume":742,"transactions":9,"vwap":702},"2026-07-02",-2.78,41000,{"date":744,"open":500,"high":500,"low":700,"close":700,"change":349,"percent_change":349,"volume":745,"transactions":9,"vwap":700},"2026-07-01",10100,{"date":747,"open":500,"high":500,"low":702,"close":700,"change":719,"percent_change":720,"volume":748,"transactions":9,"vwap":700},"2026-06-30",124300,{"date":750,"open":700,"high":500,"low":700,"close":500,"change":708,"percent_change":709,"volume":751,"transactions":9,"vwap":500},"2026-06-29",27800,{"date":753,"open":27,"high":700,"low":27,"close":700,"change":400,"percent_change":754,"volume":755,"transactions":9,"vwap":700},"2026-06-26",5.88,316500,{"date":757,"open":27,"high":700,"low":27,"close":27,"change":719,"percent_change":758,"volume":759,"transactions":9,"vwap":27},"2026-06-25",-2.86,61800,{"date":761,"open":702,"high":702,"low":27,"close":702,"change":719,"percent_change":741,"volume":762,"transactions":9,"vwap":702},"2026-06-24",273000,{"date":764,"open":702,"high":700,"low":702,"close":700,"change":349,"percent_change":349,"volume":765,"transactions":9,"vwap":700},"2026-06-23",17800,{"date":767,"open":700,"high":500,"low":27,"close":700,"change":708,"percent_change":768,"volume":769,"transactions":9,"vwap":700},"2026-06-22",2.86,52000,{"date":771,"open":700,"high":500,"low":702,"close":702,"change":251,"percent_change":772,"volume":773,"transactions":9,"vwap":702},"2026-06-18",-7.89,58400,{"date":775,"open":702,"high":509,"low":702,"close":509,"change":400,"percent_change":776,"volume":777,"transactions":9,"vwap":509},"2026-06-17",5.56,103600,{"date":779,"open":701,"high":780,"low":702,"close":700,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":700},"2026-06-16",0.41999999,-0.04,-10,261400,{"date":785,"open":241,"high":241,"low":701,"close":701,"change":719,"percent_change":786,"volume":787,"transactions":9,"vwap":701},"2026-06-15",-2.44,23100,{"date":789,"open":727,"high":780,"low":727,"close":241,"change":349,"percent_change":349,"volume":790,"transactions":9,"vwap":241},"2026-06-12",291500,{"date":792,"open":727,"high":241,"low":727,"close":241,"change":708,"percent_change":793,"volume":794,"transactions":9,"vwap":241},"2026-06-11",2.5,77900,{"date":796,"open":509,"high":701,"low":509,"close":701,"change":349,"percent_change":349,"volume":797,"transactions":9,"vwap":701},"2026-06-10",89300,{"date":799,"open":509,"high":780,"low":509,"close":701,"change":708,"percent_change":800,"volume":801,"transactions":9,"vwap":701},"2026-06-09",2.56,187400,{"date":803,"open":500,"high":727,"low":700,"close":727,"change":349,"percent_change":349,"volume":804,"transactions":9,"vwap":727},"2026-06-08",660200,{"date":806,"open":241,"high":241,"low":509,"close":727,"change":464,"percent_change":807,"volume":734,"transactions":9,"vwap":727},"2026-06-05",-4.88,{"date":809,"open":241,"high":780,"low":241,"close":241,"change":719,"percent_change":810,"volume":811,"transactions":9,"vwap":241},"2026-06-04",-2.38,39800,{"date":813,"open":780,"high":780,"low":241,"close":780,"change":349,"percent_change":349,"volume":814,"transactions":9,"vwap":780},"2026-06-03",164700,{"date":816,"open":241,"high":481,"low":701,"close":780,"change":708,"percent_change":817,"volume":818,"transactions":9,"vwap":780},"2026-06-02",2.44,377000,{"date":820,"open":780,"high":780,"low":701,"close":241,"change":719,"percent_change":810,"volume":821,"transactions":9,"vwap":241},"2026-06-01",263100,{"date":823,"open":824,"high":824,"low":780,"close":780,"change":464,"percent_change":825,"volume":826,"transactions":9,"vwap":780},"2026-05-29",0.44999999,-4.55,252300,{"date":828,"open":481,"high":829,"low":830,"close":481,"change":349,"percent_change":349,"volume":831,"transactions":9,"vwap":481},"2026-05-28",0.46000001,0.43000001,131100,{"date":833,"open":481,"high":824,"low":780,"close":481,"change":464,"percent_change":834,"volume":835,"transactions":9,"vwap":481},"2026-05-27",-4.35,231400,{"date":837,"open":838,"high":838,"low":481,"close":829,"change":781,"percent_change":839,"volume":840,"transactions":9,"vwap":829},"2026-05-26",0.49000001,-8,503400,{"date":842,"open":241,"high":375,"low":241,"close":375,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":375},"2026-05-22",0.09,21.95,976200,{"date":847,"open":701,"high":824,"low":701,"close":241,"change":708,"percent_change":793,"volume":848,"transactions":9,"vwap":241},"2026-05-21",399800,{"date":850,"open":701,"high":780,"low":701,"close":701,"change":349,"percent_change":349,"volume":851,"transactions":9,"vwap":701},"2026-05-20",11200,{"date":853,"open":830,"high":830,"low":701,"close":701,"change":349,"percent_change":349,"volume":854,"transactions":9,"vwap":701},"2026-05-19",10900,{"date":856,"open":701,"high":780,"low":701,"close":701,"change":349,"percent_change":349,"volume":857,"transactions":9,"vwap":701},"2026-05-18",6000,{"date":859,"open":241,"high":780,"low":701,"close":701,"change":464,"percent_change":860,"volume":861,"transactions":9,"vwap":701},"2026-05-15",-4.76,1200,{"date":863,"open":241,"high":780,"low":701,"close":780,"change":708,"percent_change":817,"volume":864,"transactions":9,"vwap":780},"2026-05-14",11800,{"date":866,"open":241,"high":830,"low":241,"close":241,"change":349,"percent_change":349,"volume":867,"transactions":9,"vwap":241},"2026-05-13",2100,{"date":869,"open":241,"high":780,"low":241,"close":241,"change":464,"percent_change":870,"volume":857,"transactions":9,"vwap":241},"2026-05-12",-4.65,{"date":872,"open":241,"high":830,"low":241,"close":830,"change":400,"percent_change":873,"volume":874,"transactions":9,"vwap":830},"2026-05-11",4.88,41700,{"date":876,"open":780,"high":780,"low":241,"close":241,"change":464,"percent_change":870,"volume":877,"transactions":9,"vwap":241},"2026-05-08",7400,{"date":879,"open":830,"high":830,"low":701,"close":830,"change":703,"percent_change":880,"volume":881,"transactions":9,"vwap":830},"2026-05-07",7.5,31300,{"date":883,"open":830,"high":126,"low":701,"close":701,"change":251,"percent_change":884,"volume":885,"transactions":9,"vwap":701},"2026-05-06",-6.98,104400,{"date":887,"open":481,"high":824,"low":830,"close":830,"change":719,"percent_change":888,"volume":889,"transactions":9,"vwap":830},"2026-05-05",-2.27,39100,{"date":891,"open":481,"high":824,"low":481,"close":481,"change":349,"percent_change":349,"volume":892,"transactions":9,"vwap":481},"2026-05-04",5300,{"date":894,"open":830,"high":824,"low":830,"close":481,"change":708,"percent_change":895,"volume":896,"transactions":9,"vwap":481},"2026-05-01",2.33,7800,{"date":898,"open":481,"high":481,"low":780,"close":830,"change":719,"percent_change":888,"volume":899,"transactions":9,"vwap":830},"2026-04-30",16300,{"date":901,"open":830,"high":481,"low":830,"close":481,"change":708,"percent_change":895,"volume":902,"transactions":9,"vwap":481},"2026-04-29",29500,{"date":904,"open":481,"high":481,"low":830,"close":830,"change":719,"percent_change":888,"volume":905,"transactions":9,"vwap":830},"2026-04-28",13200,{"date":907,"open":481,"high":824,"low":780,"close":481,"change":349,"percent_change":349,"volume":908,"transactions":9,"vwap":481},"2026-04-27",29900,{"date":910,"open":481,"high":481,"low":780,"close":481,"change":708,"percent_change":895,"volume":911,"transactions":9,"vwap":481},"2026-04-24",21700,{"date":913,"open":481,"high":824,"low":701,"close":830,"change":349,"percent_change":349,"volume":914,"transactions":9,"vwap":830},"2026-04-23",86400,{"date":916,"open":824,"high":824,"low":780,"close":830,"change":464,"percent_change":917,"volume":918,"transactions":9,"vwap":830},"2026-04-22",-4.44,22600,{"date":920,"open":824,"high":824,"low":830,"close":824,"change":349,"percent_change":349,"volume":921,"transactions":9,"vwap":824},"2026-04-21",15800,{"date":923,"open":481,"high":824,"low":830,"close":824,"change":400,"percent_change":924,"volume":925,"transactions":9,"vwap":824},"2026-04-20",4.65,33800,{"date":927,"open":824,"high":824,"low":830,"close":830,"change":464,"percent_change":917,"volume":928,"transactions":9,"vwap":830},"2026-04-17",30300,{"date":930,"open":780,"high":824,"low":780,"close":824,"change":400,"percent_change":924,"volume":931,"transactions":9,"vwap":824},"2026-04-16",62900,{"date":933,"open":481,"high":829,"low":830,"close":830,"change":719,"percent_change":888,"volume":934,"transactions":9,"vwap":830},"2026-04-15",57100,{"date":936,"open":701,"high":824,"low":727,"close":481,"change":703,"percent_change":937,"volume":938,"transactions":9,"vwap":481},"2026-04-14",7.32,144400,{"date":940,"open":830,"high":481,"low":701,"close":241,"change":251,"percent_change":941,"volume":942,"transactions":9,"vwap":241},"2026-04-13",-6.82,25300,{"date":944,"open":241,"high":481,"low":701,"close":481,"change":719,"percent_change":945,"volume":946,"transactions":9,"vwap":481},"2026-04-10",-2.22,45400,{"date":948,"open":241,"high":824,"low":241,"close":824,"change":349,"percent_change":349,"volume":949,"transactions":9,"vwap":824},"2026-04-09",36200,{"date":951,"open":830,"high":126,"low":780,"close":824,"change":703,"percent_change":952,"volume":953,"transactions":9,"vwap":824},"2026-04-08",7.14,83000,{"date":955,"open":701,"high":780,"low":727,"close":780,"change":349,"percent_change":349,"volume":956,"transactions":9,"vwap":780},"2026-04-07",18400,{"date":958,"open":509,"high":780,"low":509,"close":780,"change":400,"percent_change":959,"volume":960,"transactions":9,"vwap":780},"2026-04-06",5,208000,{"date":962,"open":701,"high":830,"low":509,"close":701,"change":400,"percent_change":963,"volume":964,"transactions":9,"vwap":701},"2026-04-02",5.26,96900,{"date":966,"open":509,"high":509,"low":500,"close":509,"change":349,"percent_change":349,"volume":967,"transactions":9,"vwap":509},"2026-04-01",17600,{"date":969,"open":509,"high":509,"low":500,"close":509,"change":349,"percent_change":349,"volume":970,"transactions":9,"vwap":509},"2026-03-31",8400,{"date":972,"open":500,"high":509,"low":700,"close":509,"change":349,"percent_change":349,"volume":973,"transactions":9,"vwap":509},"2026-03-30",14800,{"date":975,"open":700,"high":509,"low":700,"close":509,"change":349,"percent_change":349,"volume":921,"transactions":9,"vwap":509},"2026-03-27",{"date":977,"open":509,"high":509,"low":700,"close":509,"change":349,"percent_change":349,"volume":731,"transactions":9,"vwap":509},"2026-03-26",{"date":979,"open":509,"high":509,"low":700,"close":509,"change":708,"percent_change":980,"volume":981,"transactions":9,"vwap":509},"2026-03-25",2.7,6800,{"date":983,"open":727,"high":727,"low":700,"close":500,"change":719,"percent_change":984,"volume":985,"transactions":9,"vwap":500},"2026-03-24",-2.63,21500,{"date":987,"open":500,"high":509,"low":700,"close":509,"change":464,"percent_change":988,"volume":989,"transactions":9,"vwap":509},"2026-03-23",-5,12200,{"date":991,"open":702,"high":701,"low":702,"close":701,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":701},"2026-03-20",0.05,14.29,40200,{"date":996,"open":509,"high":509,"low":702,"close":702,"change":464,"percent_change":997,"volume":998,"transactions":9,"vwap":702},"2026-03-19",-5.41,36000,{"date":1000,"open":700,"high":509,"low":700,"close":500,"change":349,"percent_change":349,"volume":1001,"transactions":9,"vwap":500},"2026-03-18",8100,{"date":1003,"open":500,"high":509,"low":27,"close":500,"change":464,"percent_change":1004,"volume":1005,"transactions":9,"vwap":500},"2026-03-17",-5.13,15000,{"date":1007,"open":727,"high":727,"low":500,"close":727,"change":708,"percent_change":1008,"volume":1009,"transactions":9,"vwap":727},"2026-03-16",2.63,5800,{"date":1011,"open":700,"high":509,"low":702,"close":509,"change":708,"percent_change":980,"volume":1012,"transactions":9,"vwap":509},"2026-03-13",6700,{"date":1014,"open":700,"high":500,"low":700,"close":500,"change":708,"percent_change":709,"volume":1015,"transactions":9,"vwap":500},"2026-03-12",6600,{"date":1017,"open":702,"high":509,"low":702,"close":700,"change":708,"percent_change":768,"volume":1018,"transactions":9,"vwap":700},"2026-03-11",34900,{"date":1020,"open":700,"high":700,"low":702,"close":702,"change":719,"percent_change":741,"volume":1021,"transactions":9,"vwap":702},"2026-03-10",3600,{"date":1023,"open":700,"high":500,"low":702,"close":700,"change":708,"percent_change":768,"volume":1024,"transactions":9,"vwap":700},"2026-03-09",36400,{"date":1026,"open":702,"high":500,"low":27,"close":702,"change":708,"percent_change":1027,"volume":1028,"transactions":9,"vwap":702},"2026-03-06",2.94,19300,{"date":1030,"open":500,"high":509,"low":27,"close":27,"change":251,"percent_change":1031,"volume":1032,"transactions":9,"vwap":27},"2026-03-05",-8.11,147600,{"date":1034,"open":509,"high":727,"low":700,"close":500,"change":349,"percent_change":349,"volume":1035,"transactions":9,"vwap":500},"2026-03-04",606800,{"date":1037,"open":727,"high":727,"low":500,"close":500,"change":464,"percent_change":1004,"volume":1038,"transactions":9,"vwap":500},"2026-03-03",64800,{"date":1040,"open":780,"high":780,"low":727,"close":727,"change":251,"percent_change":1041,"volume":1042,"transactions":9,"vwap":727},"2026-03-02",-7.14,19800,{"date":1044,"open":727,"high":780,"low":727,"close":780,"change":708,"percent_change":817,"volume":1045,"transactions":9,"vwap":780},"2026-02-27",35200,{"date":1047,"open":701,"high":241,"low":701,"close":241,"change":708,"percent_change":793,"volume":1048,"transactions":9,"vwap":241},"2026-02-26",20700,{"date":1050,"open":701,"high":701,"low":727,"close":701,"change":708,"percent_change":800,"volume":1051,"transactions":9,"vwap":701},"2026-02-25",20500,{"date":1053,"open":701,"high":701,"low":727,"close":727,"change":349,"percent_change":349,"volume":981,"transactions":9,"vwap":727},"2026-02-24",{"date":1055,"open":727,"high":241,"low":727,"close":727,"change":349,"percent_change":349,"volume":1056,"transactions":9,"vwap":727},"2026-02-23",20800,{"date":1058,"open":780,"high":780,"low":727,"close":727,"change":251,"percent_change":1041,"volume":967,"transactions":9,"vwap":727},"2026-02-20",{"date":1060,"open":727,"high":780,"low":500,"close":780,"change":400,"percent_change":959,"volume":1061,"transactions":9,"vwap":780},"2026-02-19",107300,{"date":1063,"open":727,"high":701,"low":727,"close":701,"change":349,"percent_change":349,"volume":861,"transactions":9,"vwap":701},"2026-02-18",{"date":1065,"open":509,"high":780,"low":500,"close":701,"change":703,"percent_change":704,"volume":1066,"transactions":9,"vwap":701},"2026-02-17",100500,{"date":1068,"open":509,"high":509,"low":500,"close":500,"change":349,"percent_change":349,"volume":1069,"transactions":9,"vwap":500},"2026-02-13",90700,{"date":1071,"open":700,"high":500,"low":702,"close":500,"change":708,"percent_change":709,"volume":1072,"transactions":9,"vwap":500},"2026-02-12",16600,{"date":1074,"open":700,"high":509,"low":700,"close":700,"change":719,"percent_change":720,"volume":1075,"transactions":9,"vwap":700},"2026-02-11",70300,{"date":1077,"open":700,"high":509,"low":700,"close":500,"change":349,"percent_change":349,"volume":1078,"transactions":9,"vwap":500},"2026-02-10",22100,{"date":1080,"open":509,"high":509,"low":700,"close":500,"change":349,"percent_change":349,"volume":1081,"transactions":9,"vwap":500},"2026-02-09",161100,{"date":1083,"open":727,"high":727,"low":700,"close":500,"change":708,"percent_change":709,"volume":1084,"transactions":9,"vwap":500},"2026-02-06",32900,{"date":1086,"open":509,"high":727,"low":700,"close":700,"change":349,"percent_change":349,"volume":1087,"transactions":9,"vwap":700},"2026-02-05",62600,{"date":1089,"open":727,"high":727,"low":700,"close":700,"change":464,"percent_change":1090,"volume":1091,"transactions":9,"vwap":700},"2026-02-04",-5.26,32500,{"date":1093,"open":727,"high":727,"low":500,"close":509,"change":708,"percent_change":980,"volume":1094,"transactions":9,"vwap":509},"2026-02-03",14200,{"date":1096,"open":500,"high":727,"low":500,"close":500,"change":708,"percent_change":709,"volume":1097,"transactions":9,"vwap":500},"2026-02-02",15700,{"date":1099,"open":727,"high":727,"low":700,"close":700,"change":464,"percent_change":1090,"volume":1100,"transactions":9,"vwap":700},"2026-01-30",27100,{"date":1102,"open":509,"high":727,"low":509,"close":509,"change":464,"percent_change":988,"volume":1001,"transactions":9,"vwap":509},"2026-01-29",{"date":1104,"open":509,"high":701,"low":509,"close":701,"change":708,"percent_change":800,"volume":1097,"transactions":9,"vwap":701},"2026-01-28",{"date":1106,"open":509,"high":727,"low":509,"close":727,"change":708,"percent_change":1008,"volume":1107,"transactions":9,"vwap":727},"2026-01-27",12000,{"date":1109,"open":509,"high":727,"low":509,"close":509,"change":719,"percent_change":1110,"volume":1111,"transactions":9,"vwap":509},"2026-01-26",-2.56,51900,{"date":1113,"open":727,"high":727,"low":700,"close":727,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":727},"2026-01-23",-0.05,-11.36,211200,{"date":1118,"open":727,"high":481,"low":727,"close":481,"change":992,"percent_change":1119,"volume":1120,"transactions":9,"vwap":481},"2026-01-22",12.82,1603700,{"date":1122,"open":727,"high":701,"low":727,"close":727,"change":719,"percent_change":1123,"volume":864,"transactions":9,"vwap":727},"2026-01-21",-2.5,{"date":1125,"open":727,"high":701,"low":727,"close":701,"change":349,"percent_change":349,"volume":1126,"transactions":9,"vwap":701},"2026-01-20",14400,{"date":1128,"open":727,"high":701,"low":727,"close":701,"change":708,"percent_change":800,"volume":1129,"transactions":9,"vwap":701},"2026-01-16",17700,{"date":1131,"open":727,"high":701,"low":727,"close":727,"change":349,"percent_change":349,"volume":1132,"transactions":9,"vwap":727},"2026-01-15",16400,{"date":1134,"open":780,"high":830,"low":727,"close":727,"change":781,"percent_change":1135,"volume":1136,"transactions":9,"vwap":727},"2026-01-14",-9.3,58000,{"date":1138,"open":780,"high":830,"low":727,"close":830,"change":708,"percent_change":1139,"volume":1140,"transactions":9,"vwap":830},"2026-01-13",2.38,68600,{"date":1142,"open":780,"high":830,"low":241,"close":780,"change":708,"percent_change":817,"volume":1143,"transactions":9,"vwap":780},"2026-01-12",6200,{"date":1145,"open":241,"high":830,"low":701,"close":241,"change":349,"percent_change":349,"volume":1146,"transactions":9,"vwap":241},"2026-01-09",33600,{"date":1148,"open":727,"high":830,"low":509,"close":241,"change":400,"percent_change":1149,"volume":1150,"transactions":9,"vwap":241},"2026-01-08",5.13,143000,{"date":1152,"open":509,"high":727,"low":500,"close":727,"change":708,"percent_change":1008,"volume":1153,"transactions":9,"vwap":727},"2026-01-07",46300,{"date":1155,"open":727,"high":727,"low":700,"close":509,"change":719,"percent_change":1110,"volume":1156,"transactions":9,"vwap":509},"2026-01-06",114500,{"date":1158,"open":509,"high":241,"low":509,"close":727,"change":708,"percent_change":1008,"volume":1159,"transactions":9,"vwap":727},"2026-01-05",86900,{"date":1161,"open":727,"high":727,"low":500,"close":509,"change":349,"percent_change":349,"volume":1162,"transactions":9,"vwap":509},"2026-01-02",35300,{"date":1164,"open":509,"high":727,"low":500,"close":509,"change":349,"percent_change":349,"volume":1165,"transactions":9,"vwap":509},"2025-12-31",87700,{"date":1167,"open":727,"high":727,"low":509,"close":509,"change":719,"percent_change":1110,"volume":1168,"transactions":9,"vwap":509},"2025-12-30",45900,{"date":1170,"open":727,"high":701,"low":727,"close":727,"change":464,"percent_change":807,"volume":1171,"transactions":9,"vwap":727},"2025-12-29",23600,{"date":1173,"open":701,"high":241,"low":727,"close":241,"change":708,"percent_change":793,"volume":1174,"transactions":9,"vwap":241},"2025-12-26",33400,{"date":1176,"open":727,"high":701,"low":727,"close":701,"change":708,"percent_change":800,"volume":1177,"transactions":9,"vwap":701},"2025-12-24",30900,{"date":1179,"open":727,"high":727,"low":727,"close":727,"change":349,"percent_change":349,"volume":1180,"transactions":9,"vwap":727},"2025-12-23",30000,{"date":1182,"open":701,"high":780,"low":727,"close":727,"change":251,"percent_change":1041,"volume":1183,"transactions":9,"vwap":727},"2025-12-22",87400,{"date":1185,"open":241,"high":780,"low":727,"close":780,"change":400,"percent_change":959,"volume":1186,"transactions":9,"vwap":780},"2025-12-19",11900,{"date":1188,"open":727,"high":701,"low":727,"close":701,"change":349,"percent_change":349,"volume":1189,"transactions":9,"vwap":701},"2025-12-18",2400,{"date":1191,"open":727,"high":701,"low":727,"close":701,"change":349,"percent_change":349,"volume":1192,"transactions":9,"vwap":701},"2025-12-17",12300,{"date":1194,"open":509,"high":701,"low":509,"close":701,"change":708,"percent_change":800,"volume":1195,"transactions":9,"vwap":701},"2025-12-16",30400,{"date":1197,"open":509,"high":701,"low":509,"close":727,"change":708,"percent_change":1008,"volume":1198,"transactions":9,"vwap":727},"2025-12-15",29300,{"date":1200,"open":780,"high":780,"low":509,"close":509,"change":251,"percent_change":1201,"volume":1202,"transactions":9,"vwap":509},"2025-12-12",-7.32,105100,{"date":1204,"open":701,"high":481,"low":701,"close":241,"change":349,"percent_change":349,"volume":1205,"transactions":9,"vwap":241},"2025-12-11",70200,{"date":1207,"open":701,"high":481,"low":701,"close":241,"change":349,"percent_change":349,"volume":1208,"transactions":9,"vwap":241},"2025-12-10",128400,{"date":1210,"open":481,"high":481,"low":241,"close":241,"change":464,"percent_change":870,"volume":1211,"transactions":9,"vwap":241},"2025-12-09",60400,{"date":1213,"open":780,"high":481,"low":780,"close":830,"change":349,"percent_change":349,"volume":1214,"transactions":9,"vwap":830},"2025-12-08",8700,{"date":1216,"open":481,"high":481,"low":241,"close":830,"change":349,"percent_change":349,"volume":911,"transactions":9,"vwap":830},"2025-12-05",{"date":1218,"open":780,"high":481,"low":780,"close":830,"change":719,"percent_change":888,"volume":1219,"transactions":9,"vwap":830},"2025-12-04",12500,{"date":1221,"open":830,"high":481,"low":830,"close":481,"change":400,"percent_change":1222,"volume":1223,"transactions":9,"vwap":481},"2025-12-03",4.76,74600,{"date":1225,"open":830,"high":830,"low":241,"close":780,"change":719,"percent_change":1226,"volume":1227,"transactions":9,"vwap":780},"2025-12-02",-2.33,21200,{"date":1229,"open":824,"high":824,"low":780,"close":830,"change":719,"percent_change":888,"volume":1230,"transactions":9,"vwap":830},"2025-12-01",39900,{"date":1232,"open":481,"high":481,"low":241,"close":481,"change":400,"percent_change":1222,"volume":1214,"transactions":9,"vwap":481},"2025-11-28",{"date":1234,"open":780,"high":824,"low":241,"close":780,"change":349,"percent_change":349,"volume":1235,"transactions":9,"vwap":780},"2025-11-26",123200,{"date":1237,"open":241,"high":780,"low":701,"close":780,"change":400,"percent_change":959,"volume":1238,"transactions":9,"vwap":780},"2025-11-25",22500,{"date":1240,"open":727,"high":241,"low":727,"close":701,"change":719,"percent_change":786,"volume":1241,"transactions":9,"vwap":701},"2025-11-24",33900,{"date":1243,"open":727,"high":241,"low":509,"close":241,"change":708,"percent_change":793,"volume":1244,"transactions":9,"vwap":241},"2025-11-21",290600,{"date":1246,"open":481,"high":824,"low":727,"close":701,"change":781,"percent_change":1247,"volume":1248,"transactions":9,"vwap":701},"2025-11-20",-9.09,248300,{"date":1250,"open":824,"high":829,"low":830,"close":481,"change":349,"percent_change":349,"volume":1251,"transactions":9,"vwap":481},"2025-11-19",93100,{"date":1253,"open":824,"high":829,"low":481,"close":481,"change":464,"percent_change":834,"volume":1254,"transactions":9,"vwap":481},"2025-11-18",55700,{"date":1256,"open":481,"high":829,"low":481,"close":829,"change":708,"percent_change":1257,"volume":949,"transactions":9,"vwap":829},"2025-11-17",2.22,{"date":1259,"open":126,"high":126,"low":824,"close":824,"change":719,"percent_change":1260,"volume":1261,"transactions":9,"vwap":824},"2025-11-14",-2.17,85700,{"date":1263,"open":1264,"high":1264,"low":824,"close":829,"change":719,"percent_change":1265,"volume":1266,"transactions":9,"vwap":829},"2025-11-13",0.47999999,-2.13,118000,{"date":1268,"open":1264,"high":838,"low":829,"close":126,"change":349,"percent_change":349,"volume":1269,"transactions":9,"vwap":126},"2025-11-12",150700,{"date":1271,"open":829,"high":838,"low":829,"close":126,"change":349,"percent_change":349,"volume":1272,"transactions":9,"vwap":126},"2025-11-11",50200,{"date":1274,"open":126,"high":1264,"low":824,"close":126,"change":400,"percent_change":1275,"volume":1276,"transactions":9,"vwap":126},"2025-11-10",4.44,116200,{"date":1278,"open":1264,"high":838,"low":824,"close":824,"change":781,"percent_change":1279,"volume":1280,"transactions":9,"vwap":824},"2025-11-07",-8.16,208500,{"date":1282,"open":375,"high":375,"low":1264,"close":838,"change":719,"percent_change":1283,"volume":1284,"transactions":9,"vwap":838},"2025-11-06",-2,156500,{"date":1286,"open":838,"high":375,"low":838,"close":375,"change":349,"percent_change":349,"volume":1038,"transactions":9,"vwap":375},"2025-11-05",{"date":1288,"open":375,"high":1289,"low":838,"close":375,"change":349,"percent_change":349,"volume":1290,"transactions":9,"vwap":375},"2025-11-04",0.50999999,460800,{"date":1292,"open":838,"high":375,"low":838,"close":375,"change":349,"percent_change":349,"volume":1293,"transactions":9,"vwap":375},"2025-11-03",80400,{"date":1295,"open":1289,"high":1289,"low":1264,"close":375,"change":349,"percent_change":349,"volume":1208,"transactions":9,"vwap":375},"2025-10-31",{"date":1297,"open":375,"high":1298,"low":838,"close":375,"change":719,"percent_change":1299,"volume":1300,"transactions":9,"vwap":375},"2025-10-30",0.51999998,-1.96,267800,{"date":1302,"open":1289,"high":1303,"low":1264,"close":1289,"change":719,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1289},"2025-10-29",0.52999997,-1.92,537700,{"date":1307,"open":375,"high":1308,"low":375,"close":1298,"change":400,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1298},"2025-10-28",0.55000001,4,866700,{"date":1312,"open":1298,"high":1313,"low":375,"close":375,"change":464,"percent_change":1314,"volume":1315,"transactions":9,"vwap":375},"2025-10-27",0.56,-3.85,1787500,{"date":1317,"open":838,"high":1318,"low":1264,"close":1298,"change":703,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1298},"2025-10-24",0.69,6.12,11084700,{"date":1322,"open":1289,"high":1298,"low":1264,"close":838,"change":719,"percent_change":1283,"volume":1323,"transactions":9,"vwap":838},"2025-10-23",436600,{"date":1325,"open":375,"high":1326,"low":1264,"close":375,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":375},"2025-10-22",0.56999999,-0.26,-34.21,2080100,{"date":1331,"open":838,"high":1332,"low":838,"close":1333,"change":177,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-10-21",0.83999997,0.75999999,58.33,26082900,{"date":1337,"open":126,"high":1289,"low":126,"close":1264,"change":708,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1264},"2025-10-20",2.13,180300,{"date":1341,"open":375,"high":375,"low":126,"close":126,"change":251,"percent_change":1342,"volume":1343,"transactions":9,"vwap":126},"2025-10-17",-6,147200,{"date":1345,"open":1289,"high":1308,"low":838,"close":375,"change":708,"percent_change":1346,"volume":1347,"transactions":9,"vwap":375},"2025-10-16",2.04,380700,{"date":1349,"open":1264,"high":1303,"low":126,"close":838,"change":708,"percent_change":1350,"volume":1351,"transactions":9,"vwap":838},"2025-10-15",2.08,242300,{"date":1353,"open":375,"high":375,"low":824,"close":1264,"change":464,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1264},"2025-10-14",-4,207700,{"date":1357,"open":375,"high":1298,"low":824,"close":375,"change":464,"percent_change":1314,"volume":1358,"transactions":9,"vwap":375},"2025-10-13",459800,{"date":1360,"open":1361,"high":1362,"low":375,"close":1298,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1298},"2025-10-10",0.61000001,0.62,-0.11,-17.46,693100,{"date":1367,"open":1368,"high":1369,"low":1264,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-10-09",0.76999998,0.77999997,0.63,-0.12,-16,2210800,{"date":1375,"open":1318,"high":26,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-10-08",0.63999999,0.75,0.2,36.36,9038000,{"date":1382,"open":829,"high":1383,"low":481,"close":1308,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1308},"2025-10-07",0.58999997,0.1,22.22,4958100,{"date":1388,"open":824,"high":838,"low":824,"close":824,"change":400,"percent_change":924,"volume":1389,"transactions":9,"vwap":824},"2025-10-06",86600,{"date":1391,"open":481,"high":481,"low":241,"close":830,"change":349,"percent_change":349,"volume":1392,"transactions":9,"vwap":830},"2025-10-03",24700,{"date":1394,"open":780,"high":830,"low":780,"close":830,"change":349,"percent_change":349,"volume":1395,"transactions":9,"vwap":830},"2025-10-02",73300,{"date":1397,"open":824,"high":824,"low":780,"close":830,"change":719,"percent_change":888,"volume":1398,"transactions":9,"vwap":830},"2025-10-01",33300,{"date":1400,"open":780,"high":481,"low":780,"close":481,"change":400,"percent_change":1222,"volume":1401,"transactions":9,"vwap":481},"2025-09-30",87600,{"date":1403,"open":829,"high":829,"low":780,"close":780,"change":464,"percent_change":825,"volume":1404,"transactions":9,"vwap":780},"2025-09-29",44500,{"date":1406,"open":481,"high":824,"low":701,"close":481,"change":719,"percent_change":945,"volume":1407,"transactions":9,"vwap":481},"2025-09-26",138700,{"date":1409,"open":481,"high":824,"low":481,"close":824,"change":349,"percent_change":349,"volume":1410,"transactions":9,"vwap":824},"2025-09-25",50000,{"date":1412,"open":126,"high":126,"low":824,"close":824,"change":781,"percent_change":1279,"volume":1413,"transactions":9,"vwap":824},"2025-09-24",74300,{"date":1415,"open":829,"high":838,"low":824,"close":838,"change":708,"percent_change":1350,"volume":1416,"transactions":9,"vwap":838},"2025-09-23",76700,{"date":1418,"open":838,"high":375,"low":829,"close":1264,"change":708,"percent_change":1338,"volume":1419,"transactions":9,"vwap":1264},"2025-09-22",225900,{"date":1421,"open":824,"high":375,"low":824,"close":126,"change":708,"percent_change":1422,"volume":1423,"transactions":9,"vwap":126},"2025-09-19",2.17,127100,{"date":1425,"open":824,"high":1264,"low":824,"close":829,"change":708,"percent_change":1257,"volume":1426,"transactions":9,"vwap":829},"2025-09-18",195200,{"date":1428,"open":838,"high":1298,"low":481,"close":824,"change":1114,"percent_change":782,"volume":1429,"transactions":9,"vwap":824},"2025-09-17",498800,{"date":1431,"open":126,"high":1308,"low":824,"close":375,"change":400,"percent_change":1432,"volume":1433,"transactions":9,"vwap":375},"2025-09-16",4.17,1980200,{"date":1435,"open":830,"high":1436,"low":830,"close":1264,"change":1437,"percent_change":993,"volume":1438,"transactions":9,"vwap":1264},"2025-09-15",0.81,0.06,40646900,{"date":1440,"open":830,"high":830,"low":701,"close":780,"change":719,"percent_change":1226,"volume":1441,"transactions":9,"vwap":780},"2025-09-12",20900,{"date":1443,"open":481,"high":481,"low":830,"close":830,"change":719,"percent_change":888,"volume":1444,"transactions":9,"vwap":830},"2025-09-11",20200,{"date":1446,"open":830,"high":481,"low":830,"close":481,"change":708,"percent_change":895,"volume":1447,"transactions":9,"vwap":481},"2025-09-10",8500,{"date":1449,"open":830,"high":830,"low":830,"close":830,"change":349,"percent_change":349,"volume":1450,"transactions":9,"vwap":830},"2025-09-09",12100,{"date":1452,"open":241,"high":830,"low":241,"close":830,"change":400,"percent_change":873,"volume":1171,"transactions":9,"vwap":830},"2025-09-08",{"date":1454,"open":830,"high":830,"low":241,"close":241,"change":719,"percent_change":810,"volume":1455,"transactions":9,"vwap":241},"2025-09-05",38400,{"date":1457,"open":780,"high":830,"low":780,"close":780,"change":349,"percent_change":349,"volume":1458,"transactions":9,"vwap":780},"2025-09-04",3800,{"date":1460,"open":780,"high":830,"low":701,"close":780,"change":708,"percent_change":817,"volume":1042,"transactions":9,"vwap":780},"2025-09-03",{"date":1462,"open":727,"high":780,"low":509,"close":241,"change":708,"percent_change":793,"volume":1463,"transactions":9,"vwap":241},"2025-09-02",67100,{"date":1465,"open":780,"high":780,"low":727,"close":701,"change":719,"percent_change":786,"volume":1466,"transactions":9,"vwap":701},"2025-08-29",27700,{"date":1468,"open":241,"high":481,"low":241,"close":241,"change":349,"percent_change":349,"volume":1469,"transactions":9,"vwap":241},"2025-08-28",48800,{"date":1471,"open":241,"high":830,"low":241,"close":241,"change":719,"percent_change":810,"volume":1472,"transactions":9,"vwap":241},"2025-08-27",38700,{"date":1474,"open":241,"high":780,"low":701,"close":780,"change":349,"percent_change":349,"volume":1475,"transactions":9,"vwap":780},"2025-08-26",33700,{"date":1477,"open":701,"high":780,"low":509,"close":780,"change":349,"percent_change":349,"volume":1478,"transactions":9,"vwap":780},"2025-08-25",56700,{"date":1480,"open":509,"high":481,"low":509,"close":780,"change":464,"percent_change":825,"volume":1481,"transactions":9,"vwap":780},"2025-08-22",331400,{"date":1483,"open":701,"high":1289,"low":509,"close":481,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":481},"2025-08-21",0.11,33.33,4900500,{"date":1488,"open":701,"high":824,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-08-20",0.31999999,0.33000001,-0.13,-28.26,340200,{"date":1495,"open":481,"high":829,"low":481,"close":829,"change":349,"percent_change":349,"volume":1496,"transactions":9,"vwap":829},"2025-08-19",19700,{"date":1498,"open":829,"high":126,"low":481,"close":829,"change":719,"percent_change":1265,"volume":1499,"transactions":9,"vwap":829},"2025-08-18",31800,{"date":1501,"open":701,"high":838,"low":701,"close":126,"change":251,"percent_change":1342,"volume":1502,"transactions":9,"vwap":126},"2025-08-15",864400,{"date":1504,"open":481,"high":1308,"low":481,"close":375,"change":992,"percent_change":1505,"volume":1506,"transactions":9,"vwap":375},"2025-08-14",11.11,130400,{"date":1508,"open":481,"high":829,"low":481,"close":824,"change":708,"percent_change":1509,"volume":1510,"transactions":9,"vwap":824},"2025-08-13",2.27,4800,{"date":1512,"open":824,"high":824,"low":481,"close":481,"change":349,"percent_change":349,"volume":867,"transactions":9,"vwap":481},"2025-08-12",{"date":1514,"open":481,"high":481,"low":481,"close":481,"change":349,"percent_change":349,"volume":1515,"transactions":9,"vwap":481},"2025-08-11",3300,{"date":1517,"open":481,"high":481,"low":481,"close":481,"change":349,"percent_change":349,"volume":1518,"transactions":9,"vwap":481},"2025-08-08",3200,{"date":1520,"open":481,"high":481,"low":481,"close":481,"change":349,"percent_change":349,"volume":1521,"transactions":9,"vwap":481},"2025-08-07",4500,{"date":1523,"open":481,"high":481,"low":481,"close":481,"change":708,"percent_change":895,"volume":1524,"transactions":9,"vwap":481},"2025-08-06",13400,{"date":1526,"open":830,"high":481,"low":830,"close":830,"change":349,"percent_change":349,"volume":731,"transactions":9,"vwap":830},"2025-08-05",{"date":1528,"open":481,"high":481,"low":830,"close":830,"change":400,"percent_change":873,"volume":1529,"transactions":9,"vwap":830},"2025-08-04",2700,{"date":1531,"open":481,"high":481,"low":241,"close":241,"change":251,"percent_change":941,"volume":1532,"transactions":9,"vwap":241},"2025-08-01",5100,{"date":1534,"open":481,"high":481,"low":481,"close":481,"change":349,"percent_change":349,"volume":1021,"transactions":9,"vwap":481},"2025-07-31",{"date":1536,"open":481,"high":481,"low":481,"close":481,"change":349,"percent_change":349,"volume":1537,"transactions":9,"vwap":481},"2025-07-30",3700,{"date":1539,"open":481,"high":481,"low":481,"close":481,"change":349,"percent_change":349,"volume":1540,"transactions":9,"vwap":481},"2025-07-29",3900,{"date":1542,"open":481,"high":481,"low":481,"close":481,"change":708,"percent_change":895,"volume":1543,"transactions":9,"vwap":481},"2025-07-28",9200,{"date":1545,"open":500,"high":830,"low":500,"close":830,"change":349,"percent_change":349,"volume":1546,"transactions":9,"vwap":830},"2025-07-25",13800,{"date":1548,"open":829,"high":126,"low":830,"close":830,"change":464,"percent_change":917,"volume":1549,"transactions":9,"vwap":830},"2025-07-24",11600,{"date":1551,"open":481,"high":824,"low":241,"close":824,"change":400,"percent_change":924,"volume":1552,"transactions":9,"vwap":824},"2025-07-23",8800,{"date":1554,"open":241,"high":824,"low":241,"close":830,"change":708,"percent_change":1139,"volume":1555,"transactions":9,"vwap":830},"2025-07-22",59200,{"date":1557,"open":780,"high":780,"low":780,"close":780,"change":708,"percent_change":817,"volume":1558,"transactions":9,"vwap":780},"2025-07-21",57400,{"date":1560,"open":241,"high":241,"low":509,"close":241,"change":400,"percent_change":1149,"volume":1561,"transactions":9,"vwap":241},"2025-07-18",8900,{"date":1563,"open":241,"high":241,"low":500,"close":727,"change":400,"percent_change":1564,"volume":1565,"transactions":9,"vwap":727},"2025-07-17",5.41,21400,{"date":1567,"open":701,"high":701,"low":500,"close":500,"change":349,"percent_change":349,"volume":1009,"transactions":9,"vwap":500},"2025-07-16",{"date":1569,"open":500,"high":500,"low":500,"close":500,"change":349,"percent_change":349,"volume":1570,"transactions":9,"vwap":500},"2025-07-15",6300,{"date":1572,"open":241,"high":780,"low":500,"close":500,"change":464,"percent_change":1004,"volume":1573,"transactions":9,"vwap":500},"2025-07-14",10800,{"date":1575,"open":241,"high":241,"low":500,"close":727,"change":703,"percent_change":1576,"volume":899,"transactions":9,"vwap":727},"2025-07-11",8.33,{"date":1578,"open":241,"high":241,"low":700,"close":700,"change":719,"percent_change":720,"volume":1195,"transactions":9,"vwap":700},"2025-07-10",{"date":1580,"open":509,"high":780,"low":500,"close":500,"change":719,"percent_change":984,"volume":1581,"transactions":9,"vwap":500},"2025-07-09",11500,{"date":1583,"open":509,"high":701,"low":700,"close":509,"change":708,"percent_change":980,"volume":1584,"transactions":9,"vwap":509},"2025-07-08",96700,{"date":1586,"open":702,"high":509,"low":702,"close":500,"change":708,"percent_change":709,"volume":1100,"transactions":9,"vwap":500},"2025-07-07",{"date":1588,"open":700,"high":500,"low":700,"close":700,"change":349,"percent_change":349,"volume":1589,"transactions":9,"vwap":700},"2025-07-03",10600,{"date":1591,"open":702,"high":500,"low":702,"close":700,"change":708,"percent_change":768,"volume":1592,"transactions":9,"vwap":700},"2025-07-02",12600,{"date":1594,"open":702,"high":700,"low":177,"close":702,"change":708,"percent_change":1027,"volume":1595,"transactions":9,"vwap":702},"2025-07-01",37000,{"date":1597,"open":1489,"high":500,"low":1598,"close":27,"change":1114,"percent_change":1599,"volume":1600,"transactions":9,"vwap":27},"2025-06-30",0.30000001,-12.82,97300,{"date":1602,"open":241,"high":241,"low":509,"close":727,"change":349,"percent_change":349,"volume":745,"transactions":9,"vwap":727},"2025-06-27",{"date":1604,"open":509,"high":727,"low":509,"close":727,"change":708,"percent_change":1008,"volume":1605,"transactions":9,"vwap":727},"2025-06-26",17300,{"date":1607,"open":241,"high":241,"low":509,"close":509,"change":464,"percent_change":988,"volume":1189,"transactions":9,"vwap":509},"2025-06-25",{"date":1609,"open":780,"high":780,"low":727,"close":701,"change":349,"percent_change":349,"volume":1610,"transactions":9,"vwap":701},"2025-06-24",3500,{"date":1612,"open":701,"high":241,"low":701,"close":701,"change":719,"percent_change":786,"volume":1613,"transactions":9,"vwap":701},"2025-06-23",4100,{"date":1615,"open":780,"high":780,"low":727,"close":241,"change":400,"percent_change":1149,"volume":1616,"transactions":9,"vwap":241},"2025-06-20",3100,{"date":1618,"open":241,"high":780,"low":509,"close":727,"change":719,"percent_change":1123,"volume":1230,"transactions":9,"vwap":727},"2025-06-18",{"date":1620,"open":701,"high":701,"low":509,"close":701,"change":400,"percent_change":963,"volume":1552,"transactions":9,"vwap":701},"2025-06-17",{"date":1622,"open":830,"high":481,"low":509,"close":509,"change":781,"percent_change":1623,"volume":1624,"transactions":9,"vwap":509},"2025-06-16",-9.52,43000,{"date":1626,"open":481,"high":481,"low":780,"close":780,"change":349,"percent_change":349,"volume":1627,"transactions":9,"vwap":780},"2025-06-13",8200,{"date":1629,"open":830,"high":824,"low":780,"close":780,"change":349,"percent_change":349,"volume":1630,"transactions":9,"vwap":780},"2025-06-12",70700,{"date":1632,"open":830,"high":830,"low":780,"close":780,"change":349,"percent_change":349,"volume":1633,"transactions":9,"vwap":780},"2025-06-11",15100,{"date":1635,"open":824,"high":824,"low":780,"close":780,"change":349,"percent_change":349,"volume":1015,"transactions":9,"vwap":780},"2025-06-10",{"date":1637,"open":830,"high":481,"low":780,"close":780,"change":464,"percent_change":825,"volume":1219,"transactions":9,"vwap":780},"2025-06-09",{"date":1639,"open":780,"high":829,"low":780,"close":481,"change":708,"percent_change":895,"volume":1640,"transactions":9,"vwap":481},"2025-06-06",24600,{"date":1642,"open":830,"high":830,"low":780,"close":830,"change":708,"percent_change":1139,"volume":1643,"transactions":9,"vwap":830},"2025-06-05",2800,{"date":1645,"open":780,"high":830,"low":780,"close":780,"change":349,"percent_change":349,"volume":989,"transactions":9,"vwap":780},"2025-06-04",{"date":1647,"open":780,"high":830,"low":241,"close":780,"change":719,"percent_change":1226,"volume":1001,"transactions":9,"vwap":780},"2025-06-03",{"date":1649,"open":780,"high":830,"low":780,"close":830,"change":708,"percent_change":1139,"volume":1650,"transactions":9,"vwap":830},"2025-06-02",2500,{"date":1652,"open":780,"high":780,"low":780,"close":780,"change":349,"percent_change":349,"volume":1653,"transactions":9,"vwap":780},"2025-05-30",12800,{"date":1655,"open":780,"high":780,"low":509,"close":780,"change":349,"percent_change":349,"volume":1078,"transactions":9,"vwap":780},"2025-05-29",{"date":1657,"open":780,"high":780,"low":241,"close":780,"change":708,"percent_change":817,"volume":1658,"transactions":9,"vwap":780},"2025-05-28",21300,{"date":1660,"open":830,"high":830,"low":241,"close":241,"change":349,"percent_change":349,"volume":1661,"transactions":9,"vwap":241},"2025-05-27",5500,{"date":1663,"open":509,"high":241,"low":500,"close":241,"change":708,"percent_change":793,"volume":1664,"transactions":9,"vwap":241},"2025-05-23",1600,{"date":1666,"open":701,"high":241,"low":701,"close":701,"change":349,"percent_change":349,"volume":1667,"transactions":9,"vwap":701},"2025-05-22",2600,{"date":1669,"open":701,"high":780,"low":701,"close":701,"change":349,"percent_change":349,"volume":1650,"transactions":9,"vwap":701},"2025-05-21",{"date":1671,"open":830,"high":830,"low":701,"close":701,"change":349,"percent_change":349,"volume":1672,"transactions":9,"vwap":701},"2025-05-20",1900,{"date":1674,"open":701,"high":830,"low":701,"close":701,"change":708,"percent_change":800,"volume":1675,"transactions":9,"vwap":701},"2025-05-19",1100,{"date":1677,"open":241,"high":241,"low":727,"close":727,"change":464,"percent_change":807,"volume":1672,"transactions":9,"vwap":727},"2025-05-16",{"date":1679,"open":701,"high":241,"low":701,"close":241,"change":349,"percent_change":349,"volume":1675,"transactions":9,"vwap":241},"2025-05-15",{"date":1681,"open":241,"high":241,"low":241,"close":241,"change":708,"percent_change":793,"volume":1682,"transactions":9,"vwap":241},"2025-05-14",1300,{"date":1684,"open":780,"high":780,"low":701,"close":701,"change":349,"percent_change":349,"volume":861,"transactions":9,"vwap":701},"2025-05-13",{"date":1686,"open":727,"high":780,"low":727,"close":701,"change":719,"percent_change":786,"volume":1687,"transactions":9,"vwap":701},"2025-05-12",6100,{"date":1689,"open":780,"high":780,"low":241,"close":241,"change":708,"percent_change":793,"volume":1690,"transactions":9,"vwap":241},"2025-05-09",500,{"date":1692,"open":701,"high":780,"low":701,"close":701,"change":349,"percent_change":349,"volume":175,"transactions":9,"vwap":701},"2025-05-08",{"date":1694,"open":241,"high":780,"low":701,"close":701,"change":349,"percent_change":349,"volume":1664,"transactions":9,"vwap":701},"2025-05-07",{"date":1696,"open":701,"high":780,"low":701,"close":701,"change":719,"percent_change":786,"volume":1189,"transactions":9,"vwap":701},"2025-05-06",{"date":1698,"open":701,"high":241,"low":701,"close":241,"change":349,"percent_change":349,"volume":1699,"transactions":9,"vwap":241},"2025-05-05",7600,{"date":1701,"open":701,"high":780,"low":701,"close":241,"change":349,"percent_change":349,"volume":1702,"transactions":9,"vwap":241},"2025-05-02",1400,{"date":1704,"open":701,"high":780,"low":701,"close":241,"change":708,"percent_change":793,"volume":1705,"transactions":9,"vwap":241},"2025-05-01",800,{"date":1707,"open":780,"high":780,"low":701,"close":701,"change":719,"percent_change":786,"volume":175,"transactions":9,"vwap":701},"2025-04-30",{"date":1709,"open":701,"high":780,"low":701,"close":241,"change":349,"percent_change":349,"volume":1710,"transactions":9,"vwap":241},"2025-04-29",1800,{"date":1712,"open":701,"high":241,"low":701,"close":241,"change":708,"percent_change":793,"volume":1650,"transactions":9,"vwap":241},"2025-04-28",{"date":1714,"open":241,"high":780,"low":701,"close":701,"change":464,"percent_change":860,"volume":1715,"transactions":9,"vwap":701},"2025-04-25",700,{"date":181,"open":241,"high":780,"low":241,"close":780,"change":708,"percent_change":817,"volume":861,"transactions":9,"vwap":780}]