[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVP":3,"homepage-market-summary":31,"stock-historical-RVP":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RVP","2026-10-08",{"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},"Retractable Technologies, Inc","NYSE American",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Retractable Technologies Inc is engaged in the manufacturing and marketing of safety medical products (predominantly syringes) for the healthcare industry. It has manufacturing facilities in Little Elm, Texas, and uses manufacturers in China as well. Its syringes are well-suited for administering vaccinations. The company's products are VanishPoint Syringe, VanishPoint Insulin Syringes, EasyPoint Needle, EasyPoint Blood Collection Tube with Needle, VanishPoint Blood Collection Set, and VanishPoint IV Catheter. It provides solutions such as Insulin, Immunization, Blood Collection, Allergy, General Purpose, and Infusion.","201","Little Elm, TX",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},0.662,0.683,0.6898,0.661,0.6908,-0.0288,-4.17,115450,260,0.6775,1.14,0.60000002,69528.03768696016,11.5,6394,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},67631,24685137.459427,-9.32,"2025-04-28",[185,186,195,205,215,225,233,242,251,262,269,276,284,292,300,309,319,325,332,343,353,363,372,380,389,400,409,418,427,435,444,453,461,468,471,477,481,489,497,506,515,524,531,535,544,552,559,566,572,582,589,596,601,606,612,617,623,631,636,642,646,651,655,659,662,665,669,675,679,682,685,689,693,696,700,703,706,710,714,718,722,726,729,733,736,740,743,747,750,753,756,760,764,768,771,775,779,783,786,789,794,798,801,804,807,811,814,817,820,824,828,832,836,840,844,848,850,853,857,861,865,869,872,876,879,883,887,892,895,897,900,903,906,910,913,917,922,924,927,931,935,938,941,944,946,949,953,957,962,966,968,971,974,977,980,983,986,989,992,995,998,1001,1005,1008,1011,1014,1017,1020,1024,1027,1032,1035,1038,1040,1043,1046,1049,1052,1056,1059,1062,1065,1068,1071,1074,1078,1083,1086,1090,1094,1097,1100,1103,1107,1111,1116,1121,1126,1129,1132,1136,1139,1142,1145,1149,1152,1155,1158,1161,1164,1167,1169,1172,1175,1179,1183,1187,1190,1193,1197,1201,1205,1208,1211,1215,1218,1222,1225,1229,1233,1237,1242,1246,1250,1254,1259,1264,1268,1273,1277,1281,1286,1292,1299,1304,1309,1312,1317,1322,1325,1329,1336,1340,1344,1347,1351,1354,1357,1360,1364,1367,1371,1375,1378,1382,1384,1387,1390,1393,1396,1400,1403,1406,1410,1413,1416,1420,1423,1427,1430,1433,1437,1440,1443,1446,1449,1453,1455,1458,1462,1466,1469,1472,1476,1479,1482,1486,1489,1493,1496,1499,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1553,1556,1559,1562,1566,1569,1572,1575,1578,1580,1582,1584,1587,1590,1594,1597,1600,1603,1605,1608,1611,1614,1617,1620,1624,1627,1630,1634,1637,1641,1645,1648,1652,1655,1658,1661,1663,1667,1670,1673,1676,1679,1683,1686,1689,1692,1694],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.6953,0.6827,-0.0001,-0.01,26709.3944,140,0.6839,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":200},"2026-10-06",0.6851,0.7079,0.67,0.6909,-0.0043,-0.62,36913.1524,2723,{"date":206,"open":207,"high":208,"low":17,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.7,0.7117,0.6952,-0.0018,-0.26,25286.3944,547,0.6938,{"date":216,"open":142,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.6999,0.68,0.697,0.007,1.01,10717.3944,128,0.6884,{"date":226,"open":227,"high":217,"low":218,"close":142,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",0.691,-0.001,-0.14,78130.946997,3058,0.6858,{"date":234,"open":235,"high":236,"low":235,"close":227,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",0.6865,0.6998,-0.006,-0.86,7861.3944,132,0.6895,{"date":243,"open":244,"high":219,"low":245,"close":219,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",0.693,0.686,0.01,1.46,28869.19784,239,0.6874,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",0.684,0.69345,0.6831,0.687,-0.0128,-1.83,5637.359012,99,0.6922,{"date":263,"open":255,"high":236,"low":255,"close":236,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",0.0168,2.46,7969.3944,74,0.6929,{"date":270,"open":271,"high":217,"low":17,"close":17,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":235},"2026-09-24",0.69195,-0.0117,-1.68,20140.3944,445,{"date":277,"open":152,"high":152,"low":278,"close":279,"change":280,"percent_change":174,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.685,0.69475,-0.0002,21004.3944,100,0.7013,{"date":285,"open":245,"high":286,"low":17,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",0.695,-0.0149,-2.1,6858.946787,101,0.6866,{"date":293,"open":245,"high":294,"low":17,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",0.7099,-0.0094,-1.31,5407.3944,611,0.6941,{"date":301,"open":294,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",0.7193,0.6821,0.0149,2.12,12307.2902,93,0.7124,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",0.6946,0.7044,0.6802,0.0244,3.59,3118.370035,63,0.6951,{"date":320,"open":218,"high":302,"low":218,"close":218,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",0,40843.3944,119,0.7025,{"date":326,"open":303,"high":327,"low":218,"close":218,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":232},"2026-09-15",0.7005,-0.002,-0.29,14326.5774,182,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",0.711,0.717,0.6815,0.682,0.0019,0.28,17977.354615,234,0.7114,{"date":344,"open":207,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.70595,0.6786,0.6801,-0.0228,-3.24,59232.3944,139,0.6937,{"date":354,"open":355,"high":356,"low":207,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",0.709264,0.7129,0.7029,-0.0091,-1.28,13613.0544,496,0.7053,{"date":364,"open":365,"high":365,"low":207,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",0.7145,0.712,0.012,1.71,12964.994739,113,0.7069,{"date":373,"open":374,"high":374,"low":207,"close":207,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",0.7259,-0.0108,-1.52,10440.155,69,0.7155,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",0.74,0.7108,-0.0031,-0.43,4723.6935,42,0.7338,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",0.7141,0.729,0.7032,0.7139,-0.0061,-0.85,5445.60369,648,0.7185,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":321,"percent_change":321,"volume":406,"transactions":407,"vwap":408},"2026-09-02",0.706,0.735,0.7055,0.72,7769.800862,486,0.7206,{"date":410,"open":411,"high":412,"low":411,"close":405,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",0.7001,0.7348,-0.012,-1.64,15477.3944,106,0.7165,{"date":419,"open":371,"high":403,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",0.7051,0.732,0.002,0.27,2837.3944,77,0.7249,{"date":428,"open":429,"high":429,"low":430,"close":152,"change":431,"percent_change":26,"volume":432,"transactions":433,"vwap":434},"2026-08-28",0.7325,0.716,0.0082,18199.3944,75,0.7293,{"date":436,"open":437,"high":403,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":152},"2026-08-27",0.71765,0.71,0.7218,-0.0082,-1.12,43174.135794,152,{"date":445,"open":446,"high":446,"low":447,"close":152,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",0.734,0.718,-0.0049,-0.67,64284.3944,78,0.7299,{"date":454,"open":455,"high":403,"low":207,"close":456,"change":457,"percent_change":199,"volume":458,"transactions":459,"vwap":460},"2026-08-25",0.722,0.7349,0.0049,35591.3944,86,0.7242,{"date":462,"open":463,"high":382,"low":464,"close":152,"change":321,"percent_change":321,"volume":465,"transactions":466,"vwap":467},"2026-08-24",0.715,0.700101,102564.02454,144,0.7282,{"date":469,"open":327,"high":152,"low":327,"close":152,"change":321,"percent_change":321,"volume":470,"transactions":451,"vwap":405},"2026-08-21",8073.3944,{"date":472,"open":152,"high":403,"low":405,"close":152,"change":246,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",1.39,26862.3944,107,0.7243,{"date":478,"open":207,"high":152,"low":207,"close":405,"change":321,"percent_change":321,"volume":479,"transactions":480,"vwap":399},"2026-08-19",51674.595277,135,{"date":482,"open":483,"high":152,"low":483,"close":405,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",0.70995,0.02,2.86,24426.700068,200,0.7211,{"date":490,"open":491,"high":152,"low":347,"close":207,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",0.6877,0.0075,1.08,249433.3944,749,0.6976,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",0.665,0.6925,0.0136,2,37223.3944,103,0.6835,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.6602,0.6789,0.0044,0.65,5961.3944,91,0.6707,{"date":516,"open":199,"high":517,"low":199,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.6788,0.6745,-0.0025,-0.37,2410.292164,110,0.6734,{"date":525,"open":199,"high":509,"low":199,"close":526,"change":220,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",0.677,1.04,11929.418798,67,0.6723,{"date":532,"open":199,"high":509,"low":199,"close":199,"change":321,"percent_change":321,"volume":533,"transactions":317,"vwap":534},"2026-08-10",24316.3944,0.6738,{"date":536,"open":537,"high":538,"low":199,"close":199,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",0.67505,0.6799,-0.007,-1.03,4169.3944,33,0.6752,{"date":545,"open":546,"high":526,"low":199,"close":526,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.6719,0.0071,1.06,29478.663352,57,0.6735,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":190,"percent_change":191,"volume":557,"transactions":387,"vwap":558},"2026-08-05",0.6749,0.679799,0.6699,10240.4444,0.6728,{"date":560,"open":561,"high":538,"low":562,"close":199,"change":563,"percent_change":564,"volume":565,"transactions":290,"vwap":514},"2026-08-04",0.673,0.6604,0.0098,1.48,11400.160169,{"date":567,"open":508,"high":568,"low":508,"close":508,"change":321,"percent_change":321,"volume":569,"transactions":570,"vwap":571},"2026-08-03",0.6798,6068.6474,109,0.667,{"date":573,"open":574,"high":575,"low":576,"close":508,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",0.6601,0.67445,0.6549,-0.0098,-1.46,9202.3944,245,0.6619,{"date":583,"open":584,"high":585,"low":199,"close":199,"change":280,"percent_change":174,"volume":586,"transactions":587,"vwap":588},"2026-07-30",0.671,0.6856,24012.3944,126,0.6757,{"date":590,"open":509,"high":509,"low":591,"close":592,"change":593,"percent_change":246,"volume":594,"transactions":595,"vwap":546},"2026-07-29",0.6701,0.6702,0.0001,11054.417305,54,{"date":597,"open":199,"high":538,"low":598,"close":591,"change":190,"percent_change":191,"volume":599,"transactions":570,"vwap":600},"2026-07-28",0.6696,30623.3944,0.6741,{"date":602,"open":561,"high":603,"low":591,"close":592,"change":577,"percent_change":604,"volume":222,"transactions":529,"vwap":605},"2026-07-27",0.6845,-1.44,0.6772,{"date":607,"open":218,"high":608,"low":218,"close":218,"change":321,"percent_change":321,"volume":609,"transactions":610,"vwap":611},"2026-07-24",0.6854,5557.570417,51,0.6824,{"date":613,"open":218,"high":614,"low":218,"close":218,"change":190,"percent_change":191,"volume":615,"transactions":616,"vwap":337},"2026-07-23",0.6889,4631.3944,166,{"date":618,"open":619,"high":619,"low":218,"close":347,"change":321,"percent_change":321,"volume":620,"transactions":621,"vwap":622},"2026-07-22",0.6905,21033.437726,972,0.6888,{"date":624,"open":625,"high":625,"low":218,"close":347,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",0.7062,-0.0099,-1.43,34888.018297,470,0.6954,{"date":632,"open":438,"high":438,"low":142,"close":142,"change":246,"percent_change":633,"volume":634,"transactions":635,"vwap":496},"2026-07-20",1.47,13801.787443,966,{"date":637,"open":142,"high":638,"low":639,"close":639,"change":191,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-17",0.69999999,0.68000001,-1.45,18900,{"date":643,"open":644,"high":644,"low":142,"close":142,"change":174,"percent_change":22,"volume":645,"transactions":9,"vwap":142},"2026-07-16",0.72000003,30100,{"date":647,"open":142,"high":644,"low":142,"close":644,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":644},"2026-07-15",0.03,4.35,19400,{"date":652,"open":638,"high":653,"low":142,"close":142,"change":321,"percent_change":321,"volume":654,"transactions":9,"vwap":142},"2026-07-14",0.70999998,85300,{"date":656,"open":657,"high":142,"low":657,"close":142,"change":321,"percent_change":321,"volume":658,"transactions":9,"vwap":142},"2026-07-13",0.67000002,37400,{"date":660,"open":653,"high":653,"low":639,"close":142,"change":191,"percent_change":627,"volume":661,"transactions":9,"vwap":142},"2026-07-10",35800,{"date":663,"open":644,"high":644,"low":142,"close":638,"change":321,"percent_change":321,"volume":664,"transactions":9,"vwap":638},"2026-07-09",20500,{"date":666,"open":644,"high":644,"low":638,"close":638,"change":191,"percent_change":667,"volume":668,"transactions":9,"vwap":638},"2026-07-08",-1.41,52300,{"date":670,"open":653,"high":671,"low":653,"close":653,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":653},"2026-07-07",0.73000002,-0.02,-2.74,47600,{"date":676,"open":677,"high":677,"low":653,"close":671,"change":321,"percent_change":321,"volume":678,"transactions":9,"vwap":671},"2026-07-06",0.74000001,44800,{"date":680,"open":677,"high":677,"low":671,"close":671,"change":321,"percent_change":321,"volume":681,"transactions":9,"vwap":671},"2026-07-02",9600,{"date":683,"open":677,"high":677,"low":644,"close":671,"change":246,"percent_change":473,"volume":684,"transactions":9,"vwap":671},"2026-07-01",16900,{"date":686,"open":638,"high":677,"low":638,"close":644,"change":246,"percent_change":687,"volume":688,"transactions":9,"vwap":644},"2026-06-30",1.41,63700,{"date":690,"open":653,"high":653,"low":638,"close":653,"change":246,"percent_change":691,"volume":692,"transactions":9,"vwap":653},"2026-06-29",1.43,38500,{"date":694,"open":638,"high":653,"low":638,"close":638,"change":321,"percent_change":321,"volume":695,"transactions":9,"vwap":638},"2026-06-26",39300,{"date":697,"open":644,"high":671,"low":142,"close":638,"change":672,"percent_change":698,"volume":699,"transactions":9,"vwap":638},"2026-06-25",-2.78,264800,{"date":701,"open":142,"high":644,"low":639,"close":644,"change":648,"percent_change":649,"volume":702,"transactions":9,"vwap":644},"2026-06-24",115000,{"date":704,"open":639,"high":638,"low":657,"close":142,"change":246,"percent_change":633,"volume":705,"transactions":9,"vwap":142},"2026-06-23",77000,{"date":707,"open":657,"high":638,"low":657,"close":639,"change":246,"percent_change":708,"volume":709,"transactions":9,"vwap":639},"2026-06-22",1.49,101900,{"date":711,"open":712,"high":142,"low":712,"close":657,"change":321,"percent_change":321,"volume":713,"transactions":9,"vwap":657},"2026-06-18",0.66000003,82600,{"date":715,"open":657,"high":639,"low":712,"close":657,"change":246,"percent_change":716,"volume":717,"transactions":9,"vwap":657},"2026-06-17",1.52,86800,{"date":719,"open":657,"high":142,"low":712,"close":712,"change":191,"percent_change":720,"volume":721,"transactions":9,"vwap":712},"2026-06-16",-1.49,133100,{"date":723,"open":653,"high":653,"low":657,"close":657,"change":174,"percent_change":724,"volume":725,"transactions":9,"vwap":657},"2026-06-15",-4.29,122600,{"date":727,"open":638,"high":653,"low":142,"close":638,"change":321,"percent_change":321,"volume":728,"transactions":9,"vwap":638},"2026-06-12",108700,{"date":730,"open":657,"high":638,"low":657,"close":638,"change":246,"percent_change":731,"volume":732,"transactions":9,"vwap":638},"2026-06-11",1.45,138800,{"date":734,"open":639,"high":638,"low":639,"close":142,"change":321,"percent_change":321,"volume":735,"transactions":9,"vwap":142},"2026-06-10",109300,{"date":737,"open":657,"high":142,"low":738,"close":142,"change":321,"percent_change":321,"volume":739,"transactions":9,"vwap":142},"2026-06-09",0.64999998,54500,{"date":741,"open":639,"high":142,"low":712,"close":142,"change":321,"percent_change":321,"volume":742,"transactions":9,"vwap":142},"2026-06-08",158100,{"date":744,"open":738,"high":142,"low":738,"close":142,"change":648,"percent_change":745,"volume":746,"transactions":9,"vwap":142},"2026-06-05",4.55,102600,{"date":748,"open":738,"high":638,"low":738,"close":712,"change":321,"percent_change":321,"volume":749,"transactions":9,"vwap":712},"2026-06-04",66100,{"date":751,"open":657,"high":657,"low":738,"close":712,"change":191,"percent_change":720,"volume":752,"transactions":9,"vwap":712},"2026-06-03",56600,{"date":754,"open":639,"high":142,"low":712,"close":657,"change":174,"percent_change":724,"volume":755,"transactions":9,"vwap":657},"2026-06-02",117900,{"date":757,"open":142,"high":638,"low":657,"close":638,"change":484,"percent_change":758,"volume":759,"transactions":9,"vwap":638},"2026-06-01",2.94,110200,{"date":761,"open":644,"high":644,"low":657,"close":639,"change":68,"percent_change":762,"volume":763,"transactions":9,"vwap":639},"2026-05-29",-6.85,193100,{"date":765,"open":638,"high":766,"low":638,"close":671,"change":246,"percent_change":473,"volume":767,"transactions":9,"vwap":671},"2026-05-28",0.75,124200,{"date":769,"open":142,"high":677,"low":142,"close":644,"change":648,"percent_change":649,"volume":770,"transactions":9,"vwap":644},"2026-05-27",115800,{"date":772,"open":638,"high":638,"low":639,"close":142,"change":672,"percent_change":773,"volume":774,"transactions":9,"vwap":142},"2026-05-26",-2.82,163000,{"date":776,"open":657,"high":653,"low":657,"close":653,"change":648,"percent_change":777,"volume":778,"transactions":9,"vwap":653},"2026-05-22",4.41,137900,{"date":780,"open":657,"high":142,"low":657,"close":639,"change":484,"percent_change":781,"volume":782,"transactions":9,"vwap":639},"2026-05-21",3.03,88600,{"date":784,"open":142,"high":638,"low":712,"close":712,"change":672,"percent_change":83,"volume":785,"transactions":9,"vwap":712},"2026-05-20",66700,{"date":787,"open":653,"high":644,"low":738,"close":639,"change":246,"percent_change":708,"volume":788,"transactions":9,"vwap":639},"2026-05-19",99600,{"date":790,"open":657,"high":653,"low":791,"close":657,"change":648,"percent_change":792,"volume":793,"transactions":9,"vwap":657},"2026-05-18",0.63999999,4.69,135200,{"date":795,"open":142,"high":638,"low":791,"close":791,"change":68,"percent_change":796,"volume":797,"transactions":9,"vwap":791},"2026-05-15",-7.25,159700,{"date":799,"open":657,"high":766,"low":657,"close":142,"change":191,"percent_change":627,"volume":800,"transactions":9,"vwap":142},"2026-05-14",53200,{"date":802,"open":712,"high":671,"low":712,"close":638,"change":321,"percent_change":321,"volume":803,"transactions":9,"vwap":638},"2026-05-13",96300,{"date":805,"open":639,"high":644,"low":639,"close":638,"change":484,"percent_change":758,"volume":806,"transactions":9,"vwap":638},"2026-05-12",36400,{"date":808,"open":653,"high":644,"low":639,"close":639,"change":672,"percent_change":809,"volume":810,"transactions":9,"vwap":639},"2026-05-11",-2.86,77500,{"date":812,"open":638,"high":653,"low":142,"close":638,"change":321,"percent_change":321,"volume":813,"transactions":9,"vwap":638},"2026-05-08",40800,{"date":815,"open":142,"high":644,"low":142,"close":638,"change":246,"percent_change":731,"volume":816,"transactions":9,"vwap":638},"2026-05-07",122500,{"date":818,"open":638,"high":653,"low":142,"close":142,"change":174,"percent_change":22,"volume":819,"transactions":9,"vwap":142},"2026-05-06",36600,{"date":821,"open":639,"high":677,"low":738,"close":644,"change":822,"percent_change":823,"volume":654,"transactions":9,"vwap":644},"2026-05-05",0.07,10.77,{"date":825,"open":791,"high":712,"low":826,"close":738,"change":484,"percent_change":827,"volume":782,"transactions":9,"vwap":738},"2026-05-04",0.63,3.17,{"date":829,"open":791,"high":791,"low":830,"close":826,"change":321,"percent_change":321,"volume":831,"transactions":9,"vwap":826},"2026-05-01",0.61000001,67100,{"date":833,"open":738,"high":738,"low":830,"close":826,"change":246,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-04-30",1.61,22100,{"date":837,"open":738,"high":738,"low":838,"close":838,"change":321,"percent_change":321,"volume":839,"transactions":9,"vwap":838},"2026-04-29",0.62,30300,{"date":841,"open":826,"high":826,"low":838,"close":838,"change":672,"percent_change":842,"volume":843,"transactions":9,"vwap":838},"2026-04-28",-3.13,7700,{"date":845,"open":826,"high":738,"low":838,"close":791,"change":191,"percent_change":846,"volume":847,"transactions":9,"vwap":791},"2026-04-27",-1.54,20600,{"date":849,"open":826,"high":738,"low":830,"close":738,"change":321,"percent_change":321,"volume":668,"transactions":9,"vwap":738},"2026-04-24",{"date":851,"open":712,"high":712,"low":791,"close":738,"change":191,"percent_change":376,"volume":852,"transactions":9,"vwap":738},"2026-04-23",35000,{"date":854,"open":791,"high":712,"low":826,"close":712,"change":648,"percent_change":855,"volume":856,"transactions":9,"vwap":712},"2026-04-22",4.76,21100,{"date":858,"open":142,"high":142,"low":27,"close":826,"change":672,"percent_change":859,"volume":860,"transactions":9,"vwap":826},"2026-04-21",-3.08,116800,{"date":862,"open":142,"high":638,"low":791,"close":738,"change":672,"percent_change":863,"volume":864,"transactions":9,"vwap":738},"2026-04-20",-2.99,125600,{"date":866,"open":638,"high":638,"low":738,"close":657,"change":672,"percent_change":867,"volume":868,"transactions":9,"vwap":657},"2026-04-17",-2.9,74500,{"date":870,"open":657,"high":638,"low":657,"close":142,"change":321,"percent_change":321,"volume":871,"transactions":9,"vwap":142},"2026-04-16",22000,{"date":873,"open":657,"high":653,"low":657,"close":142,"change":484,"percent_change":874,"volume":875,"transactions":9,"vwap":142},"2026-04-15",2.99,96600,{"date":877,"open":638,"high":638,"low":657,"close":657,"change":174,"percent_change":724,"volume":878,"transactions":9,"vwap":657},"2026-04-14",50600,{"date":880,"open":657,"high":644,"low":657,"close":638,"change":648,"percent_change":881,"volume":882,"transactions":9,"vwap":638},"2026-04-13",4.48,43800,{"date":884,"open":639,"high":638,"low":657,"close":657,"change":68,"percent_change":885,"volume":886,"transactions":9,"vwap":657},"2026-04-10",-6.94,71400,{"date":888,"open":639,"high":644,"low":639,"close":644,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":644},"2026-04-09",0.04,5.88,50500,{"date":893,"open":644,"high":644,"low":639,"close":639,"change":191,"percent_change":640,"volume":894,"transactions":9,"vwap":639},"2026-04-08",225200,{"date":896,"open":142,"high":644,"low":142,"close":142,"change":672,"percent_change":773,"volume":695,"transactions":9,"vwap":142},"2026-04-07",{"date":898,"open":653,"high":653,"low":639,"close":653,"change":484,"percent_change":899,"volume":875,"transactions":9,"vwap":653},"2026-04-06",2.9,{"date":901,"open":142,"high":638,"low":657,"close":142,"change":484,"percent_change":874,"volume":902,"transactions":9,"vwap":142},"2026-04-02",70000,{"date":904,"open":639,"high":638,"low":712,"close":657,"change":246,"percent_change":716,"volume":905,"transactions":9,"vwap":657},"2026-04-01",37000,{"date":907,"open":712,"high":653,"low":712,"close":712,"change":174,"percent_change":908,"volume":909,"transactions":9,"vwap":712},"2026-03-31",-4.35,76300,{"date":911,"open":712,"high":653,"low":712,"close":142,"change":484,"percent_change":874,"volume":912,"transactions":9,"vwap":142},"2026-03-30",64800,{"date":914,"open":639,"high":142,"low":657,"close":657,"change":191,"percent_change":915,"volume":916,"transactions":9,"vwap":657},"2026-03-27",-1.47,28600,{"date":918,"open":644,"high":644,"low":639,"close":639,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":639},"2026-03-26",-0.04,-5.56,78300,{"date":923,"open":638,"high":644,"low":142,"close":644,"change":321,"percent_change":321,"volume":709,"transactions":9,"vwap":644},"2026-03-25",{"date":925,"open":671,"high":671,"low":142,"close":644,"change":321,"percent_change":321,"volume":926,"transactions":9,"vwap":644},"2026-03-24",23200,{"date":928,"open":644,"high":644,"low":639,"close":644,"change":191,"percent_change":929,"volume":930,"transactions":9,"vwap":644},"2026-03-23",-1.37,71300,{"date":932,"open":142,"high":671,"low":657,"close":671,"change":648,"percent_change":933,"volume":934,"transactions":9,"vwap":671},"2026-03-20",4.29,65300,{"date":936,"open":657,"high":653,"low":657,"close":638,"change":321,"percent_change":321,"volume":937,"transactions":9,"vwap":638},"2026-03-19",34500,{"date":939,"open":638,"high":677,"low":142,"close":638,"change":321,"percent_change":321,"volume":940,"transactions":9,"vwap":638},"2026-03-18",72200,{"date":942,"open":644,"high":677,"low":712,"close":638,"change":321,"percent_change":321,"volume":943,"transactions":9,"vwap":638},"2026-03-17",87300,{"date":945,"open":671,"high":677,"low":142,"close":638,"change":321,"percent_change":321,"volume":926,"transactions":9,"vwap":638},"2026-03-16",{"date":947,"open":638,"high":653,"low":638,"close":638,"change":246,"percent_change":731,"volume":948,"transactions":9,"vwap":638},"2026-03-13",9500,{"date":950,"open":644,"high":671,"low":657,"close":142,"change":919,"percent_change":951,"volume":952,"transactions":9,"vwap":142},"2026-03-12",-5.48,60800,{"date":954,"open":671,"high":671,"low":638,"close":671,"change":484,"percent_change":955,"volume":956,"transactions":9,"vwap":671},"2026-03-11",2.82,41000,{"date":958,"open":657,"high":653,"low":712,"close":653,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":653},"2026-03-10",0.05,7.58,90500,{"date":963,"open":738,"high":142,"low":738,"close":712,"change":919,"percent_change":964,"volume":965,"transactions":9,"vwap":712},"2026-03-09",-5.71,87400,{"date":967,"open":142,"high":653,"low":712,"close":638,"change":321,"percent_change":321,"volume":916,"transactions":9,"vwap":638},"2026-03-06",{"date":969,"open":639,"high":644,"low":657,"close":638,"change":484,"percent_change":758,"volume":970,"transactions":9,"vwap":638},"2026-03-05",26500,{"date":972,"open":639,"high":142,"low":657,"close":639,"change":191,"percent_change":640,"volume":973,"transactions":9,"vwap":639},"2026-03-04",24200,{"date":975,"open":638,"high":638,"low":712,"close":142,"change":648,"percent_change":745,"volume":976,"transactions":9,"vwap":142},"2026-03-03",39700,{"date":978,"open":826,"high":639,"low":826,"close":712,"change":191,"percent_change":720,"volume":979,"transactions":9,"vwap":712},"2026-03-02",31200,{"date":981,"open":657,"high":657,"low":791,"close":657,"change":321,"percent_change":321,"volume":982,"transactions":9,"vwap":657},"2026-02-27",138000,{"date":984,"open":712,"high":639,"low":712,"close":657,"change":246,"percent_change":716,"volume":985,"transactions":9,"vwap":657},"2026-02-26",24000,{"date":987,"open":639,"high":142,"low":712,"close":712,"change":321,"percent_change":321,"volume":988,"transactions":9,"vwap":712},"2026-02-25",61400,{"date":990,"open":712,"high":142,"low":738,"close":712,"change":321,"percent_change":321,"volume":991,"transactions":9,"vwap":712},"2026-02-24",52500,{"date":993,"open":712,"high":657,"low":712,"close":712,"change":191,"percent_change":720,"volume":994,"transactions":9,"vwap":712},"2026-02-23",67600,{"date":996,"open":657,"high":638,"low":712,"close":657,"change":672,"percent_change":867,"volume":997,"transactions":9,"vwap":657},"2026-02-20",32100,{"date":999,"open":142,"high":638,"low":639,"close":142,"change":246,"percent_change":633,"volume":1000,"transactions":9,"vwap":142},"2026-02-19",24400,{"date":1002,"open":638,"high":644,"low":639,"close":639,"change":174,"percent_change":1003,"volume":1004,"transactions":9,"vwap":639},"2026-02-18",-4.23,57000,{"date":1006,"open":712,"high":644,"low":712,"close":653,"change":959,"percent_change":960,"volume":1007,"transactions":9,"vwap":653},"2026-02-17",26100,{"date":1009,"open":791,"high":653,"low":791,"close":712,"change":191,"percent_change":720,"volume":1010,"transactions":9,"vwap":712},"2026-02-13",30500,{"date":1012,"open":657,"high":638,"low":738,"close":657,"change":321,"percent_change":321,"volume":1013,"transactions":9,"vwap":657},"2026-02-12",48800,{"date":1015,"open":653,"high":653,"low":712,"close":657,"change":246,"percent_change":716,"volume":1016,"transactions":9,"vwap":657},"2026-02-11",59500,{"date":1018,"open":712,"high":639,"low":712,"close":712,"change":321,"percent_change":321,"volume":1019,"transactions":9,"vwap":712},"2026-02-10",34300,{"date":1021,"open":738,"high":638,"low":826,"close":712,"change":246,"percent_change":1022,"volume":1023,"transactions":9,"vwap":712},"2026-02-09",1.54,172000,{"date":1025,"open":657,"high":657,"low":738,"close":738,"change":321,"percent_change":321,"volume":1026,"transactions":9,"vwap":738},"2026-02-06",50100,{"date":1028,"open":644,"high":644,"low":738,"close":738,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":738},"2026-02-05",-0.06,-8.45,111000,{"date":1033,"open":712,"high":677,"low":712,"close":653,"change":648,"percent_change":777,"volume":1034,"transactions":9,"vwap":653},"2026-02-04",44500,{"date":1036,"open":712,"high":638,"low":712,"close":639,"change":174,"percent_change":1003,"volume":1037,"transactions":9,"vwap":639},"2026-02-03",62300,{"date":1039,"open":657,"high":653,"low":712,"close":653,"change":246,"percent_change":691,"volume":970,"transactions":9,"vwap":653},"2026-02-02",{"date":1041,"open":142,"high":653,"low":639,"close":638,"change":191,"percent_change":667,"volume":1042,"transactions":9,"vwap":638},"2026-01-30",45200,{"date":1044,"open":142,"high":653,"low":142,"close":653,"change":246,"percent_change":691,"volume":1045,"transactions":9,"vwap":653},"2026-01-29",45300,{"date":1047,"open":671,"high":671,"low":142,"close":638,"change":672,"percent_change":698,"volume":1048,"transactions":9,"vwap":638},"2026-01-28",50400,{"date":1050,"open":677,"high":766,"low":644,"close":644,"change":191,"percent_change":929,"volume":1051,"transactions":9,"vwap":644},"2026-01-27",66800,{"date":1053,"open":644,"high":766,"low":644,"close":671,"change":889,"percent_change":1054,"volume":1055,"transactions":9,"vwap":671},"2026-01-26",5.8,108400,{"date":1057,"open":653,"high":653,"low":639,"close":142,"change":672,"percent_change":773,"volume":1058,"transactions":9,"vwap":142},"2026-01-23",55500,{"date":1060,"open":653,"high":653,"low":653,"close":653,"change":321,"percent_change":321,"volume":1061,"transactions":9,"vwap":653},"2026-01-22",16700,{"date":1063,"open":644,"high":766,"low":653,"close":653,"change":191,"percent_change":46,"volume":1064,"transactions":9,"vwap":653},"2026-01-21",112400,{"date":1066,"open":653,"high":677,"low":653,"close":644,"change":191,"percent_change":929,"volume":1067,"transactions":9,"vwap":644},"2026-01-20",82400,{"date":1069,"open":638,"high":677,"low":638,"close":671,"change":484,"percent_change":955,"volume":1070,"transactions":9,"vwap":671},"2026-01-16",27000,{"date":1072,"open":653,"high":644,"low":653,"close":653,"change":191,"percent_change":46,"volume":1073,"transactions":9,"vwap":653},"2026-01-15",19100,{"date":1075,"open":677,"high":677,"low":653,"close":644,"change":672,"percent_change":1076,"volume":1077,"transactions":9,"vwap":644},"2026-01-14",-2.7,71900,{"date":1079,"open":677,"high":1080,"low":677,"close":677,"change":672,"percent_change":1081,"volume":1082,"transactions":9,"vwap":677},"2026-01-13",0.75999999,-2.63,30600,{"date":1084,"open":1085,"high":1085,"low":766,"close":1080,"change":191,"percent_change":67,"volume":905,"transactions":9,"vwap":1080},"2026-01-12",0.76999998,{"date":1087,"open":1088,"high":1088,"low":1080,"close":1085,"change":191,"percent_change":359,"volume":1089,"transactions":9,"vwap":1085},"2026-01-09",0.77999997,20400,{"date":1091,"open":1088,"high":1088,"low":1080,"close":1088,"change":484,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1088},"2026-01-08",2.63,32700,{"date":1095,"open":677,"high":1088,"low":677,"close":1080,"change":321,"percent_change":321,"volume":1096,"transactions":9,"vwap":1080},"2026-01-07",86200,{"date":1098,"open":1080,"high":1088,"low":1080,"close":1080,"change":321,"percent_change":321,"volume":1099,"transactions":9,"vwap":1080},"2026-01-06",12500,{"date":1101,"open":1085,"high":1088,"low":1080,"close":1080,"change":321,"percent_change":321,"volume":1102,"transactions":9,"vwap":1080},"2026-01-05",10200,{"date":1104,"open":1105,"high":1105,"low":1080,"close":1080,"change":191,"percent_change":67,"volume":1106,"transactions":9,"vwap":1080},"2026-01-02",0.79000002,30400,{"date":1108,"open":1085,"high":1109,"low":766,"close":1085,"change":191,"percent_change":359,"volume":1110,"transactions":9,"vwap":1085},"2025-12-31",0.80000001,89900,{"date":1112,"open":1109,"high":1113,"low":1088,"close":1088,"change":174,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1088},"2025-12-30",0.81999999,-3.7,78500,{"date":1117,"open":1113,"high":1113,"low":1109,"close":1118,"change":672,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2025-12-29",0.81,-2.41,64100,{"date":1122,"open":1113,"high":1123,"low":1113,"close":1123,"change":246,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2025-12-26",0.82999998,1.22,9900,{"date":1127,"open":1123,"high":1123,"low":1113,"close":1113,"change":321,"percent_change":321,"volume":1128,"transactions":9,"vwap":1113},"2025-12-24",35100,{"date":1130,"open":1118,"high":1123,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1131,"transactions":9,"vwap":1113},"2025-12-23",24800,{"date":1133,"open":1118,"high":1134,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1135,"transactions":9,"vwap":1113},"2025-12-22",0.83999997,75100,{"date":1137,"open":1113,"high":1123,"low":1113,"close":1113,"change":321,"percent_change":321,"volume":1138,"transactions":9,"vwap":1113},"2025-12-19",58000,{"date":1140,"open":1134,"high":1134,"low":1113,"close":1113,"change":321,"percent_change":321,"volume":1141,"transactions":9,"vwap":1113},"2025-12-18",41300,{"date":1143,"open":1113,"high":1123,"low":1113,"close":1113,"change":321,"percent_change":321,"volume":1144,"transactions":9,"vwap":1113},"2025-12-17",59600,{"date":1146,"open":1113,"high":1123,"low":1113,"close":1113,"change":191,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1113},"2025-12-16",-1.2,14300,{"date":1150,"open":1105,"high":1134,"low":1105,"close":1123,"change":246,"percent_change":1124,"volume":1151,"transactions":9,"vwap":1123},"2025-12-15",50900,{"date":1153,"open":1134,"high":1134,"low":1113,"close":1113,"change":191,"percent_change":1147,"volume":1154,"transactions":9,"vwap":1113},"2025-12-12",20000,{"date":1156,"open":1118,"high":1134,"low":1105,"close":1123,"change":246,"percent_change":1124,"volume":1157,"transactions":9,"vwap":1123},"2025-12-11",46000,{"date":1159,"open":1113,"high":1123,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1160,"transactions":9,"vwap":1113},"2025-12-10",19500,{"date":1162,"open":1109,"high":1134,"low":1109,"close":1113,"change":321,"percent_change":321,"volume":1163,"transactions":9,"vwap":1113},"2025-12-09",14000,{"date":1165,"open":1123,"high":1134,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1166,"transactions":9,"vwap":1113},"2025-12-08",35300,{"date":1168,"open":1105,"high":1123,"low":1105,"close":1113,"change":321,"percent_change":321,"volume":806,"transactions":9,"vwap":1113},"2025-12-05",{"date":1170,"open":1118,"high":1123,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1171,"transactions":9,"vwap":1113},"2025-12-04",17500,{"date":1173,"open":1123,"high":1134,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1174,"transactions":9,"vwap":1113},"2025-12-03",33600,{"date":1176,"open":1113,"high":1177,"low":1109,"close":1113,"change":321,"percent_change":321,"volume":1178,"transactions":9,"vwap":1113},"2025-12-02",0.85000002,17800,{"date":1180,"open":1134,"high":1181,"low":1113,"close":1113,"change":191,"percent_change":1147,"volume":1182,"transactions":9,"vwap":1113},"2025-12-01",0.86000001,25000,{"date":1184,"open":1185,"high":1185,"low":1118,"close":1123,"change":246,"percent_change":1124,"volume":1186,"transactions":9,"vwap":1123},"2025-11-28",0.87,29800,{"date":1188,"open":1118,"high":1181,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1189,"transactions":9,"vwap":1113},"2025-11-26",25800,{"date":1191,"open":1113,"high":1177,"low":1109,"close":1113,"change":321,"percent_change":321,"volume":1192,"transactions":9,"vwap":1113},"2025-11-25",72600,{"date":1194,"open":1109,"high":1113,"low":1105,"close":1113,"change":484,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1113},"2025-11-24",2.5,50000,{"date":1198,"open":1118,"high":1185,"low":1109,"close":1109,"change":191,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1109},"2025-11-21",-1.23,76000,{"date":1202,"open":1113,"high":1181,"low":1085,"close":1118,"change":191,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1118},"2025-11-20",-1.22,70700,{"date":1206,"open":1123,"high":1177,"low":1118,"close":1113,"change":191,"percent_change":1147,"volume":1207,"transactions":9,"vwap":1113},"2025-11-19",36700,{"date":1209,"open":1118,"high":1185,"low":1105,"close":1123,"change":321,"percent_change":321,"volume":1210,"transactions":9,"vwap":1123},"2025-11-18",27900,{"date":1212,"open":1085,"high":1123,"low":766,"close":1123,"change":959,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1123},"2025-11-17",6.41,79500,{"date":1216,"open":1085,"high":1177,"low":1080,"close":1088,"change":174,"percent_change":1114,"volume":1217,"transactions":9,"vwap":1088},"2025-11-14",167900,{"date":1219,"open":1177,"high":1177,"low":1105,"close":1118,"change":174,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1118},"2025-11-13",-3.57,73100,{"date":1223,"open":1181,"high":1181,"low":1123,"close":1134,"change":191,"percent_change":1224,"volume":1178,"transactions":9,"vwap":1134},"2025-11-12",-1.18,{"date":1226,"open":1123,"high":1177,"low":1118,"close":1177,"change":246,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1177},"2025-11-11",1.19,9800,{"date":1230,"open":1113,"high":1177,"low":1118,"close":1134,"change":484,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1134},"2025-11-10",2.44,38900,{"date":1234,"open":1181,"high":1181,"low":1109,"close":1113,"change":174,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1113},"2025-11-07",-3.53,61900,{"date":1238,"open":1181,"high":1239,"low":1123,"close":1177,"change":191,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1177},"2025-11-06",0.88,-1.16,31900,{"date":1243,"open":1123,"high":1244,"low":1123,"close":1181,"change":484,"percent_change":1245,"volume":705,"transactions":9,"vwap":1181},"2025-11-05",0.88999999,2.38,{"date":1247,"open":1185,"high":1185,"low":1123,"close":1134,"change":919,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1134},"2025-11-04",-4.55,41700,{"date":1251,"open":1239,"high":1252,"low":1181,"close":1239,"change":321,"percent_change":321,"volume":1253,"transactions":9,"vwap":1239},"2025-11-03",0.89999998,56000,{"date":1255,"open":1256,"high":1256,"low":1181,"close":1239,"change":246,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1239},"2025-10-31",0.91000003,1.15,33400,{"date":1260,"open":1261,"high":1261,"low":1177,"close":1185,"change":174,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1185},"2025-10-30",0.92000002,-3.33,161500,{"date":1265,"open":1256,"high":1266,"low":1239,"close":1252,"change":321,"percent_change":321,"volume":1267,"transactions":9,"vwap":1252},"2025-10-29",0.94999999,98300,{"date":1269,"open":1270,"high":1270,"low":1239,"close":1252,"change":672,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1252},"2025-10-28",0.93000001,-2.17,158300,{"date":1274,"open":1266,"high":221,"low":1261,"close":1261,"change":174,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1261},"2025-10-27",-3.16,137000,{"date":1278,"open":1279,"high":177,"low":1266,"close":1266,"change":321,"percent_change":321,"volume":1280,"transactions":9,"vwap":1266},"2025-10-24",0.98000002,109000,{"date":1282,"open":1283,"high":177,"low":1266,"close":1266,"change":174,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1266},"2025-10-23",0.97000003,-3.06,117300,{"date":1287,"open":1288,"high":1288,"low":1270,"close":1279,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1279},"2025-10-22",1.05,-0.08,-7.55,343600,{"date":1293,"open":177,"high":1294,"low":1295,"close":548,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":548},"2025-10-21",1.1,0.99000001,0.08,8.16,595200,{"date":1300,"open":1301,"high":1301,"low":1256,"close":1279,"change":822,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1279},"2025-10-20",1.02,7.69,489900,{"date":1305,"open":1295,"high":26,"low":1239,"close":1256,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1256},"2025-10-17",-0.07,-7.14,1729400,{"date":1310,"open":1295,"high":1295,"low":1311,"close":1279,"change":321,"percent_change":321,"volume":1232,"transactions":9,"vwap":1279},"2025-10-16",0.95999998,{"date":1313,"open":1270,"high":1295,"low":1256,"close":1279,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1279},"2025-10-15",0.06,6.52,95800,{"date":1318,"open":1319,"high":1311,"low":1256,"close":1261,"change":68,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1261},"2025-10-14",0.94,-5.15,82000,{"date":1323,"open":1283,"high":1301,"low":1270,"close":1283,"change":321,"percent_change":321,"volume":1324,"transactions":9,"vwap":1283},"2025-10-13",68400,{"date":1326,"open":1288,"high":1288,"low":1266,"close":1283,"change":1029,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1283},"2025-10-10",-5.83,127900,{"date":1330,"open":1261,"high":1331,"low":1261,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-10-09",1.07,1.03,0.11,11.96,489200,{"date":1337,"open":1266,"high":221,"low":1261,"close":1261,"change":672,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1261},"2025-10-08",-2.13,383400,{"date":1341,"open":1185,"high":1279,"low":1185,"close":1319,"change":889,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1319},"2025-10-07",4.44,318200,{"date":1345,"open":1239,"high":1252,"low":1185,"close":1252,"change":648,"percent_change":1346,"volume":654,"transactions":9,"vwap":1252},"2025-10-06",3.45,{"date":1348,"open":1181,"high":1239,"low":1134,"close":1185,"change":246,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1185},"2025-10-03",1.16,78200,{"date":1352,"open":1134,"high":1239,"low":1123,"close":1181,"change":484,"percent_change":1245,"volume":1353,"transactions":9,"vwap":1181},"2025-10-02",261600,{"date":1355,"open":1134,"high":1177,"low":1113,"close":1134,"change":321,"percent_change":321,"volume":1356,"transactions":9,"vwap":1134},"2025-10-01",29100,{"date":1358,"open":1113,"high":1177,"low":1113,"close":1134,"change":484,"percent_change":1231,"volume":1359,"transactions":9,"vwap":1134},"2025-09-30",27400,{"date":1361,"open":1177,"high":1177,"low":1113,"close":1113,"change":672,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1113},"2025-09-29",-2.38,25500,{"date":1365,"open":1113,"high":1134,"low":1118,"close":1134,"change":246,"percent_change":1366,"volume":1160,"transactions":9,"vwap":1134},"2025-09-26",1.2,{"date":1368,"open":1105,"high":1181,"low":1105,"close":1123,"change":648,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1123},"2025-09-25",3.75,149900,{"date":1372,"open":1113,"high":1123,"low":1105,"close":1109,"change":672,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1109},"2025-09-24",-2.44,83700,{"date":1376,"open":1113,"high":1123,"low":1109,"close":1113,"change":191,"percent_change":1147,"volume":1377,"transactions":9,"vwap":1113},"2025-09-23",26000,{"date":1379,"open":1134,"high":1177,"low":1123,"close":1123,"change":191,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1123},"2025-09-22",-1.19,12400,{"date":1383,"open":1113,"high":1134,"low":1113,"close":1134,"change":246,"percent_change":1366,"volume":1010,"transactions":9,"vwap":1134},"2025-09-19",{"date":1385,"open":1118,"high":1123,"low":1109,"close":1123,"change":246,"percent_change":1124,"volume":1386,"transactions":9,"vwap":1123},"2025-09-18",20300,{"date":1388,"open":1118,"high":1123,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1389,"transactions":9,"vwap":1113},"2025-09-17",32000,{"date":1391,"open":1113,"high":1113,"low":1118,"close":1113,"change":321,"percent_change":321,"volume":1392,"transactions":9,"vwap":1113},"2025-09-16",47100,{"date":1394,"open":1118,"high":1113,"low":1105,"close":1113,"change":321,"percent_change":321,"volume":1395,"transactions":9,"vwap":1113},"2025-09-15",56500,{"date":1397,"open":1118,"high":1113,"low":1118,"close":1113,"change":246,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1113},"2025-09-12",1.23,43700,{"date":1401,"open":1118,"high":1123,"low":1105,"close":1118,"change":191,"percent_change":1203,"volume":1402,"transactions":9,"vwap":1118},"2025-09-11",125400,{"date":1404,"open":1109,"high":1113,"low":1109,"close":1113,"change":246,"percent_change":1398,"volume":1405,"transactions":9,"vwap":1113},"2025-09-10",73800,{"date":1407,"open":1109,"high":1118,"low":1088,"close":1118,"change":246,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1118},"2025-09-09",1.25,25400,{"date":1411,"open":1088,"high":1109,"low":1085,"close":1109,"change":246,"percent_change":1412,"volume":684,"transactions":9,"vwap":1109},"2025-09-08",1.27,{"date":1414,"open":1105,"high":1109,"low":1088,"close":1105,"change":246,"percent_change":1415,"volume":835,"transactions":9,"vwap":1105},"2025-09-05",1.28,{"date":1417,"open":1088,"high":1105,"low":1088,"close":1088,"change":191,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1088},"2025-09-04",-1.27,42600,{"date":1421,"open":1109,"high":1113,"low":1088,"close":1105,"change":191,"percent_change":61,"volume":1422,"transactions":9,"vwap":1105},"2025-09-03",111300,{"date":1424,"open":1118,"high":1113,"low":1105,"close":1109,"change":919,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1109},"2025-09-02",-4.76,44000,{"date":1428,"open":1177,"high":1177,"low":1123,"close":1134,"change":321,"percent_change":321,"volume":1429,"transactions":9,"vwap":1134},"2025-08-29",15300,{"date":1431,"open":1134,"high":1181,"low":1134,"close":1134,"change":246,"percent_change":1366,"volume":1432,"transactions":9,"vwap":1134},"2025-08-28",56300,{"date":1434,"open":1177,"high":1177,"low":1123,"close":1123,"change":672,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1123},"2025-08-27",-2.35,20700,{"date":1438,"open":1177,"high":1177,"low":1113,"close":1177,"change":321,"percent_change":321,"volume":1439,"transactions":9,"vwap":1177},"2025-08-26",35400,{"date":1441,"open":1113,"high":1177,"low":1113,"close":1177,"change":484,"percent_change":1442,"volume":1067,"transactions":9,"vwap":1177},"2025-08-25",2.41,{"date":1444,"open":1113,"high":1177,"low":766,"close":1123,"change":321,"percent_change":321,"volume":1445,"transactions":9,"vwap":1123},"2025-08-22",209000,{"date":1447,"open":1177,"high":1177,"low":1123,"close":1123,"change":672,"percent_change":1435,"volume":1448,"transactions":9,"vwap":1123},"2025-08-21",88900,{"date":1450,"open":1109,"high":1185,"low":1088,"close":1177,"change":1314,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1177},"2025-08-20",7.59,374100,{"date":1454,"open":1109,"high":1118,"low":1105,"close":1105,"change":191,"percent_change":61,"volume":1419,"transactions":9,"vwap":1105},"2025-08-19",{"date":1456,"open":1088,"high":1118,"low":1088,"close":1109,"change":321,"percent_change":321,"volume":1457,"transactions":9,"vwap":1109},"2025-08-18",65600,{"date":1459,"open":1105,"high":1118,"low":1088,"close":1109,"change":484,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1109},"2025-08-15",2.56,43100,{"date":1463,"open":1123,"high":1123,"low":766,"close":1088,"change":672,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1088},"2025-08-14",-2.5,118700,{"date":1467,"open":1109,"high":1113,"low":1109,"close":1109,"change":672,"percent_change":1373,"volume":1468,"transactions":9,"vwap":1109},"2025-08-13",77300,{"date":1470,"open":1113,"high":1134,"low":1105,"close":1113,"change":321,"percent_change":321,"volume":1471,"transactions":9,"vwap":1113},"2025-08-12",114700,{"date":1473,"open":1105,"high":1113,"low":1080,"close":1113,"change":889,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1113},"2025-08-11",5.13,82700,{"date":1477,"open":671,"high":1088,"low":671,"close":1088,"change":648,"percent_change":1478,"volume":1138,"transactions":9,"vwap":1088},"2025-08-08",4,{"date":1480,"open":766,"high":1080,"low":671,"close":766,"change":321,"percent_change":321,"volume":1481,"transactions":9,"vwap":766},"2025-08-07",154600,{"date":1483,"open":677,"high":766,"low":671,"close":766,"change":484,"percent_change":1484,"volume":1485,"transactions":9,"vwap":766},"2025-08-06",2.74,53500,{"date":1487,"open":644,"high":677,"low":644,"close":671,"change":321,"percent_change":321,"volume":1488,"transactions":9,"vwap":671},"2025-08-05",17000,{"date":1490,"open":638,"high":677,"low":142,"close":671,"change":191,"percent_change":1491,"volume":1492,"transactions":9,"vwap":671},"2025-08-04",-1.35,79100,{"date":1494,"open":653,"high":677,"low":638,"close":677,"change":321,"percent_change":321,"volume":1495,"transactions":9,"vwap":677},"2025-08-01",81200,{"date":1497,"open":766,"high":766,"low":638,"close":677,"change":321,"percent_change":321,"volume":1498,"transactions":9,"vwap":677},"2025-07-31",71500,{"date":1500,"open":671,"high":766,"low":671,"close":677,"change":246,"percent_change":1501,"volume":1502,"transactions":9,"vwap":677},"2025-07-30",1.37,103600,{"date":1504,"open":644,"high":677,"low":644,"close":671,"change":246,"percent_change":473,"volume":1505,"transactions":9,"vwap":671},"2025-07-29",15400,{"date":1507,"open":653,"high":677,"low":653,"close":644,"change":246,"percent_change":687,"volume":1508,"transactions":9,"vwap":644},"2025-07-28",43400,{"date":1510,"open":638,"high":653,"low":638,"close":653,"change":321,"percent_change":321,"volume":1511,"transactions":9,"vwap":653},"2025-07-25",37800,{"date":1513,"open":638,"high":653,"low":142,"close":653,"change":484,"percent_change":899,"volume":1514,"transactions":9,"vwap":653},"2025-07-24",62800,{"date":1516,"open":638,"high":638,"low":712,"close":142,"change":484,"percent_change":874,"volume":1517,"transactions":9,"vwap":142},"2025-07-23",98000,{"date":1519,"open":712,"high":142,"low":712,"close":657,"change":246,"percent_change":716,"volume":1520,"transactions":9,"vwap":657},"2025-07-22",82100,{"date":1522,"open":712,"high":639,"low":712,"close":712,"change":321,"percent_change":321,"volume":1523,"transactions":9,"vwap":712},"2025-07-21",76200,{"date":1525,"open":142,"high":142,"low":712,"close":712,"change":191,"percent_change":720,"volume":1526,"transactions":9,"vwap":712},"2025-07-18",37200,{"date":1528,"open":142,"high":142,"low":657,"close":657,"change":321,"percent_change":321,"volume":1529,"transactions":9,"vwap":657},"2025-07-17",20200,{"date":1531,"open":657,"high":142,"low":712,"close":657,"change":321,"percent_change":321,"volume":1532,"transactions":9,"vwap":657},"2025-07-16",51600,{"date":1534,"open":712,"high":142,"low":712,"close":657,"change":321,"percent_change":321,"volume":1535,"transactions":9,"vwap":657},"2025-07-15",59000,{"date":1537,"open":657,"high":638,"low":657,"close":657,"change":191,"percent_change":915,"volume":1538,"transactions":9,"vwap":657},"2025-07-14",52200,{"date":1540,"open":657,"high":142,"low":738,"close":639,"change":321,"percent_change":321,"volume":1541,"transactions":9,"vwap":639},"2025-07-11",27800,{"date":1543,"open":766,"high":766,"low":738,"close":639,"change":484,"percent_change":781,"volume":1544,"transactions":9,"vwap":639},"2025-07-10",128600,{"date":1546,"open":738,"high":657,"low":738,"close":712,"change":246,"percent_change":1022,"volume":1547,"transactions":9,"vwap":712},"2025-07-09",38200,{"date":1549,"open":657,"high":657,"low":738,"close":738,"change":191,"percent_change":376,"volume":1550,"transactions":9,"vwap":738},"2025-07-08",11300,{"date":1552,"open":738,"high":712,"low":738,"close":712,"change":246,"percent_change":1022,"volume":835,"transactions":9,"vwap":712},"2025-07-07",{"date":1554,"open":838,"high":657,"low":838,"close":738,"change":246,"percent_change":1555,"volume":1258,"transactions":9,"vwap":738},"2025-07-03",1.56,{"date":1557,"open":738,"high":657,"low":838,"close":791,"change":321,"percent_change":321,"volume":1558,"transactions":9,"vwap":791},"2025-07-02",25100,{"date":1560,"open":826,"high":657,"low":838,"close":791,"change":321,"percent_change":321,"volume":1561,"transactions":9,"vwap":791},"2025-07-01",75700,{"date":1563,"open":838,"high":738,"low":838,"close":791,"change":484,"percent_change":1564,"volume":1565,"transactions":9,"vwap":791},"2025-06-30",3.23,21600,{"date":1567,"open":657,"high":657,"low":838,"close":838,"change":919,"percent_change":1568,"volume":785,"transactions":9,"vwap":838},"2025-06-27",-6.06,{"date":1570,"open":738,"high":657,"low":738,"close":712,"change":321,"percent_change":321,"volume":1571,"transactions":9,"vwap":712},"2025-06-26",17600,{"date":1573,"open":738,"high":712,"low":738,"close":712,"change":321,"percent_change":321,"volume":1574,"transactions":9,"vwap":712},"2025-06-25",11500,{"date":1576,"open":712,"high":639,"low":791,"close":712,"change":246,"percent_change":1022,"volume":1577,"transactions":9,"vwap":712},"2025-06-24",30800,{"date":1579,"open":791,"high":712,"low":791,"close":738,"change":484,"percent_change":827,"volume":1356,"transactions":9,"vwap":738},"2025-06-23",{"date":1581,"open":738,"high":638,"low":826,"close":826,"change":174,"percent_change":1248,"volume":1189,"transactions":9,"vwap":826},"2025-06-20",{"date":1583,"open":791,"high":657,"low":791,"close":712,"change":246,"percent_change":1022,"volume":979,"transactions":9,"vwap":712},"2025-06-18",{"date":1585,"open":653,"high":653,"low":738,"close":738,"change":191,"percent_change":376,"volume":1586,"transactions":9,"vwap":738},"2025-06-17",58600,{"date":1588,"open":712,"high":638,"low":712,"close":712,"change":246,"percent_change":1022,"volume":1589,"transactions":9,"vwap":712},"2025-06-16",41900,{"date":1591,"open":657,"high":142,"low":826,"close":738,"change":919,"percent_change":1592,"volume":1593,"transactions":9,"vwap":738},"2025-06-13",-5.8,61100,{"date":1595,"open":712,"high":653,"low":712,"close":142,"change":246,"percent_change":633,"volume":1596,"transactions":9,"vwap":142},"2025-06-12",45700,{"date":1598,"open":142,"high":142,"low":712,"close":639,"change":321,"percent_change":321,"volume":1599,"transactions":9,"vwap":639},"2025-06-11",26300,{"date":1601,"open":142,"high":142,"low":712,"close":639,"change":246,"percent_change":708,"volume":1602,"transactions":9,"vwap":639},"2025-06-10",17200,{"date":1604,"open":738,"high":142,"low":738,"close":657,"change":321,"percent_change":321,"volume":1099,"transactions":9,"vwap":657},"2025-06-09",{"date":1606,"open":142,"high":142,"low":738,"close":657,"change":246,"percent_change":716,"volume":1607,"transactions":9,"vwap":657},"2025-06-06",6600,{"date":1609,"open":657,"high":657,"low":738,"close":712,"change":191,"percent_change":720,"volume":1610,"transactions":9,"vwap":712},"2025-06-05",10900,{"date":1612,"open":738,"high":639,"low":826,"close":657,"change":246,"percent_change":716,"volume":1613,"transactions":9,"vwap":657},"2025-06-04",45000,{"date":1615,"open":826,"high":638,"low":826,"close":712,"change":246,"percent_change":1022,"volume":1616,"transactions":9,"vwap":712},"2025-06-03",36000,{"date":1618,"open":738,"high":738,"low":738,"close":738,"change":321,"percent_change":321,"volume":1619,"transactions":9,"vwap":738},"2025-06-02",31800,{"date":1621,"open":639,"high":639,"low":738,"close":738,"change":174,"percent_change":1622,"volume":1623,"transactions":9,"vwap":738},"2025-05-30",-4.41,26400,{"date":1625,"open":653,"high":653,"low":639,"close":639,"change":191,"percent_change":640,"volume":1626,"transactions":9,"vwap":639},"2025-05-29",6000,{"date":1628,"open":712,"high":638,"low":712,"close":142,"change":321,"percent_change":321,"volume":1629,"transactions":9,"vwap":142},"2025-05-28",7900,{"date":1631,"open":791,"high":638,"low":791,"close":142,"change":889,"percent_change":1632,"volume":1633,"transactions":9,"vwap":142},"2025-05-27",6.15,12900,{"date":1635,"open":791,"high":712,"low":838,"close":738,"change":246,"percent_change":1555,"volume":1636,"transactions":9,"vwap":738},"2025-05-23",56100,{"date":1638,"open":838,"high":638,"low":838,"close":791,"change":246,"percent_change":1639,"volume":1640,"transactions":9,"vwap":791},"2025-05-22",1.59,67000,{"date":1642,"open":671,"high":671,"low":838,"close":826,"change":1289,"percent_change":1643,"volume":1644,"transactions":9,"vwap":826},"2025-05-21",-11.27,375400,{"date":1646,"open":766,"high":766,"low":653,"close":653,"change":919,"percent_change":1647,"volume":1070,"transactions":9,"vwap":653},"2025-05-20",-5.33,{"date":1649,"open":671,"high":766,"low":671,"close":766,"change":648,"percent_change":1650,"volume":1651,"transactions":9,"vwap":766},"2025-05-19",4.17,101000,{"date":1653,"open":766,"high":766,"low":644,"close":644,"change":174,"percent_change":1654,"volume":1004,"transactions":9,"vwap":644},"2025-05-16",-4,{"date":1656,"open":766,"high":1109,"low":644,"close":766,"change":191,"percent_change":1657,"volume":763,"transactions":9,"vwap":766},"2025-05-15",-1.32,{"date":1659,"open":766,"high":1088,"low":766,"close":1080,"change":321,"percent_change":321,"volume":1660,"transactions":9,"vwap":1080},"2025-05-14",25300,{"date":1662,"open":1085,"high":1085,"low":766,"close":1080,"change":321,"percent_change":321,"volume":891,"transactions":9,"vwap":1080},"2025-05-13",{"date":1664,"open":1105,"high":1105,"low":677,"close":1080,"change":246,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1080},"2025-05-12",1.33,50200,{"date":1668,"open":1085,"high":1085,"low":677,"close":766,"change":321,"percent_change":321,"volume":1669,"transactions":9,"vwap":766},"2025-05-09",14700,{"date":1671,"open":766,"high":1080,"low":677,"close":766,"change":321,"percent_change":321,"volume":1672,"transactions":9,"vwap":766},"2025-05-08",49400,{"date":1674,"open":766,"high":1080,"low":671,"close":766,"change":321,"percent_change":321,"volume":1675,"transactions":9,"vwap":766},"2025-05-07",13900,{"date":1677,"open":1080,"high":1080,"low":653,"close":766,"change":191,"percent_change":1657,"volume":1678,"transactions":9,"vwap":766},"2025-05-06",18700,{"date":1680,"open":677,"high":1080,"low":638,"close":1080,"change":484,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1080},"2025-05-05",2.7,118800,{"date":1684,"open":644,"high":766,"low":644,"close":677,"change":246,"percent_change":1501,"volume":1685,"transactions":9,"vwap":677},"2025-05-02",33100,{"date":1687,"open":766,"high":766,"low":644,"close":671,"change":321,"percent_change":321,"volume":1688,"transactions":9,"vwap":671},"2025-05-01",16300,{"date":1690,"open":644,"high":766,"low":644,"close":671,"change":321,"percent_change":321,"volume":1691,"transactions":9,"vwap":671},"2025-04-30",23100,{"date":1693,"open":671,"high":1080,"low":644,"close":671,"change":321,"percent_change":321,"volume":948,"transactions":9,"vwap":671},"2025-04-29",{"date":183,"open":671,"high":1080,"low":653,"close":671,"change":321,"percent_change":321,"volume":1602,"transactions":9,"vwap":671}]