[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRIX":3,"homepage-market-summary":31,"stock-historical-IRIX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IRIX","2026-10-05",{"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},"Iridex Corp","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","IRIDEX Corp is an ophthalmic medical technology company focused on the development and commercialization of breakthrough products and procedures used to treat sight-threatening eye conditions, including glaucoma and retinal diseases. Its products include Lasers, Laser delivery devices, Glaucoma devices, Retinal surgical instruments, and Veterinary and ENT products. The firm also powers its products with its proprietary Micropulse technology. The company operates in only one reportable segment, Ophthalmology. It derives revenues from the sale of consoles, delivery devices, consumables, services, and support activities. The geographical segments of the company include the United States, which drives maximum revenue, Europe, and the Americas, excluding the U.S. and Asia\u002FPacific Rim.","108","Mountain View, CA",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},0.69,0.6494,0.7398,0.6493,0.6432,0.0468,7.28,136442.858304,614,0.6955,1.65,0.607,121271.6762737251,8,7706,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},114675,41856390.744705,-43.44,"2025-04-23",[183,184,193,203,211,221,229,236,245,253,262,271,278,287,293,300,310,319,328,337,348,357,366,376,385,395,404,411,421,432,443,453,462,472,483,493,504,515,524,532,541,551,559,569,579,590,599,608,618,627,636,646,654,661,671,680,687,693,699,704,709,715,719,723,726,731,736,743,747,750,756,760,764,766,771,774,778,781,786,789,792,796,801,806,811,814,818,822,826,832,836,840,846,849,852,856,860,863,865,869,872,876,879,882,885,888,892,896,899,902,905,909,913,917,920,923,927,931,935,938,942,945,949,953,956,959,962,966,970,974,977,980,986,993,999,1002,1006,1010,1013,1016,1019,1023,1028,1031,1034,1039,1045,1052,1057,1063,1067,1070,1074,1082,1087,1092,1095,1099,1104,1108,1112,1115,1119,1123,1127,1130,1134,1138,1141,1146,1149,1153,1156,1161,1166,1172,1176,1182,1187,1192,1195,1199,1201,1205,1211,1215,1218,1221,1225,1229,1232,1235,1238,1242,1246,1250,1253,1256,1261,1265,1269,1272,1276,1280,1284,1287,1290,1293,1297,1301,1304,1308,1312,1315,1319,1322,1325,1328,1331,1334,1337,1341,1345,1349,1353,1357,1361,1363,1366,1370,1374,1376,1379,1382,1386,1390,1394,1397,1401,1405,1408,1411,1413,1416,1419,1422,1424,1428,1432,1436,1440,1444,1448,1451,1454,1457,1460,1463,1468,1471,1475,1478,1483,1487,1493,1496,1499,1503,1507,1511,1514,1517,1521,1525,1529,1532,1535,1539,1543,1546,1549,1553,1556,1561,1565,1569,1572,1576,1581,1585,1589,1591,1594,1597,1600,1604,1607,1610,1613,1618,1622,1626,1630,1633,1637,1640,1644,1649,1653,1657,1660,1663,1666,1670,1673,1676,1680,1684,1687,1690,1694,1698,1701,1703,1706,1710,1713,1716,1720,1723,1725,1727,1731,1735,1738,1742,1745,1749,1751,1754,1759,1762,1765,1769,1771,1774,1778,1782,1785,1788,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1829,1833,1837],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.6201,0.645,0.0112,1.77,24332,266,0.6323,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.62,0.63745,0.632,0.002,0.32,65549.8062,331,0.6248,{"date":204,"open":195,"high":205,"low":195,"close":122,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.6351,-0.005,-0.79,23165,188,0.6244,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",0.6458,0.615,0.635,0.0149,2.4,44986,370,0.6312,{"date":222,"open":215,"high":223,"low":186,"close":186,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",0.6421,-0.0049,-0.78,23169,205,0.6325,{"date":230,"open":122,"high":231,"low":232,"close":233,"change":206,"percent_change":207,"volume":234,"transactions":235,"vwap":228},"2026-09-25",0.6498,0.6202,0.625,27842,263,{"date":237,"open":238,"high":239,"low":122,"close":122,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.634,0.6499,-0.004,-0.63,34844,278,0.6354,{"date":246,"open":247,"high":248,"low":238,"close":238,"change":249,"percent_change":89,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.6356,0.65299,-0.0015,17537.051476,214,0.646,{"date":254,"open":255,"high":255,"low":215,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.6699,0.6355,-0.0075,-1.17,12075,241,0.6515,{"date":263,"open":264,"high":158,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.662,0.643,-0.027,-4.03,46131,345,0.6576,{"date":272,"open":215,"high":158,"low":215,"close":158,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",0.0183,2.81,75478.01,335,0.654,{"date":279,"open":214,"high":280,"low":214,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",0.667,0.6517,0.0447,7.36,50712,396,0.6449,{"date":288,"open":233,"high":158,"low":27,"close":27,"change":289,"percent_change":267,"volume":290,"transactions":291,"vwap":292},"2026-09-16",-0.0255,64875,369,0.6249,{"date":294,"open":295,"high":255,"low":296,"close":228,"change":257,"percent_change":258,"volume":297,"transactions":298,"vwap":299},"2026-09-15",0.669,0.62865,56548,294,0.641,{"date":301,"open":302,"high":303,"low":195,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",0.65,0.6599,0.64,-0.02,-3.03,89686,287,0.6455,{"date":311,"open":39,"high":312,"low":313,"close":39,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",0.6738,0.6524,-0.0151,-2.24,70417,217,0.6647,{"date":320,"open":321,"high":322,"low":39,"close":323,"change":224,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",0.68,0.6899,0.6751,-0.72,102203,284,0.6762,{"date":329,"open":330,"high":331,"low":321,"close":321,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",0.687,0.71,-0.0024,-0.35,41668,346,0.6944,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",0.7,0.7097,0.664,0.6824,-0.0176,-2.51,89162,354,0.6817,{"date":349,"open":339,"high":350,"low":351,"close":339,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",0.7159,0.691,-0.0007,-0.1,78324,242,0.7022,{"date":358,"open":359,"high":359,"low":339,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",0.7291,0.7007,-0.0204,-2.83,70141,406,0.7122,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",0.7298,0.721,0.7211,-0.0087,-1.19,14753.081819,226,0.7253,{"date":377,"open":107,"high":378,"low":379,"close":368,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",0.7399,0.7246,0.0062,0.86,26838.41408,208,0.7295,{"date":386,"open":112,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.727,0.711449,0.7236,0.0171,2.42,28463,320,0.7182,{"date":396,"open":331,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":399},"2026-08-28",0.7199,0.7001,0.7065,-0.0058,-0.81,98979,268,{"date":405,"open":406,"high":378,"low":398,"close":407,"change":408,"percent_change":16,"volume":409,"transactions":410,"vwap":397},"2026-08-27",0.7147,0.7123,0.0049,106697,288,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",0.74,0.6985,0.7074,-0.0086,-1.2,155303.2728,373,0.7088,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",0.758,0.7592,0.7156,0.716,-0.0304,-4.07,112458.4581,422,0.7319,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",0.75,0.7735,0.7431,0.7464,-0.0097,-1.28,84596,410,0.7513,{"date":444,"open":434,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",0.77,0.7341,0.7561,-0.0054,-0.71,146241,539,0.7473,{"date":454,"open":434,"high":435,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",0.745,0.76155,-0.0214,-2.73,119990,322,0.7605,{"date":463,"open":464,"high":465,"low":398,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",0.817,0.83,0.7829,-0.1472,-15.83,449196.1367,1052,0.7726,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",0.9276,0.9765,0.9004,0.9301,0.0501,5.69,237404.0524,783,0.9368,{"date":484,"open":485,"high":486,"low":487,"close":163,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.8779,0.899,0.8674,0.024,2.8,72812.960431,247,0.8881,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.840001,0.8768,0.84,0.856,0.0319,3.87,19619.094247,159,0.8545,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.855,0.8742,0.8116,0.8241,-0.0434,-5,46557.401847,192,0.8453,{"date":516,"open":163,"high":517,"low":518,"close":519,"change":520,"percent_change":344,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.88205,0.8233,0.8675,-0.0223,89016.474443,392,0.8657,{"date":525,"open":47,"high":526,"low":47,"close":527,"change":528,"percent_change":479,"volume":529,"transactions":530,"vwap":531},"2026-08-11",0.9299,0.8898,0.0479,71474.021606,550,0.905,{"date":533,"open":465,"high":534,"low":535,"close":536,"change":537,"percent_change":74,"volume":538,"transactions":539,"vwap":540},"2026-08-10",0.919899,0.8242,0.8419,0.0114,54712.07025,245,0.8556,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",0.834314,0.8448,0.8305,-0.0091,-1.08,25282.8474,94,0.8396,{"date":552,"open":553,"high":544,"low":554,"close":550,"change":555,"percent_change":556,"volume":557,"transactions":53,"vwap":558},"2026-08-06",0.8342,0.824,-0.0045,-0.53,12827,0.8367,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",0.8462,0.8384,0.8441,0.0239,2.91,35334,132,0.8362,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",0.8403,0.8563,0.8202,-0.0048,-0.58,51343.8474,162,0.8399,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.8101,0.8694,0.81,0.825,0.005,0.61,118279.082491,344,0.8319,{"date":591,"open":497,"high":163,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",0.8194,0.82,-0.0116,-1.39,86139,212,0.853,{"date":600,"open":381,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":563},"2026-07-30",0.874951,0.8041,0.8316,-0.0323,-3.74,101856.1776,261,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",0.8889,0.8601,0.8639,-0.0172,-1.95,46548,210,0.8676,{"date":619,"open":610,"high":610,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",0.870201,0.8811,-0.0077,-0.87,9189,75,0.8831,{"date":628,"open":47,"high":629,"low":47,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",0.8925,0.8888,-0.002,-0.22,32502.124,148,0.8859,{"date":637,"open":638,"high":639,"low":163,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.91,0.926,0.8908,-0.0312,-3.38,30250,197,0.8934,{"date":647,"open":474,"high":474,"low":648,"close":649,"change":650,"percent_change":434,"volume":651,"transactions":652,"vwap":653},"2026-07-23",0.9151,0.922,0.0069,26390,84,0.9229,{"date":655,"open":656,"high":656,"low":638,"close":648,"change":657,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",0.94,0,18730.501111,86,0.9212,{"date":662,"open":663,"high":664,"low":665,"close":648,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",0.92,0.9256,0.915,-0.0105,-1.13,40339,438,0.9205,{"date":672,"open":673,"high":656,"low":674,"close":664,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",0.9399,0.9152,-0.0044,-0.47,57581,418,0.9283,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":305,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-17",0.92000002,0.94999999,0.93000001,-2.11,22900,{"date":688,"open":684,"high":689,"low":690,"close":683,"change":353,"percent_change":691,"volume":692,"transactions":9,"vwap":683},"2026-07-16",0.99000001,0.88999999,-9.52,263000,{"date":694,"open":695,"high":696,"low":61,"close":61,"change":305,"percent_change":697,"volume":698,"transactions":9,"vwap":61},"2026-07-15",1.08,1.1,-1.87,21400,{"date":700,"open":696,"high":696,"low":701,"close":702,"change":657,"percent_change":657,"volume":703,"transactions":9,"vwap":702},"2026-07-14",1.06,1.07,42900,{"date":705,"open":696,"high":706,"low":702,"close":702,"change":707,"percent_change":458,"volume":708,"transactions":9,"vwap":702},"2026-07-13",1.11,-0.03,47000,{"date":710,"open":711,"high":712,"low":696,"close":696,"change":305,"percent_change":713,"volume":714,"transactions":9,"vwap":696},"2026-07-10",1.12,1.13,-1.79,75600,{"date":716,"open":711,"high":717,"low":711,"close":711,"change":657,"percent_change":657,"volume":718,"transactions":9,"vwap":711},"2026-07-09",1.14,29600,{"date":720,"open":721,"high":721,"low":711,"close":711,"change":657,"percent_change":657,"volume":722,"transactions":9,"vwap":711},"2026-07-08",1.15,18900,{"date":724,"open":712,"high":712,"low":711,"close":711,"change":657,"percent_change":657,"volume":725,"transactions":9,"vwap":711},"2026-07-07",15300,{"date":727,"open":717,"high":721,"low":711,"close":711,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":711},"2026-07-06",-0.01,-0.88,20900,{"date":732,"open":721,"high":151,"low":711,"close":712,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":712},"2026-07-02",-0.04,-3.42,27500,{"date":737,"open":738,"high":739,"low":717,"close":151,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":151},"2026-07-01",1.18,1.19,0.02,1.74,9900,{"date":744,"open":712,"high":151,"low":712,"close":721,"change":745,"percent_change":163,"volume":746,"transactions":9,"vwap":721},"2026-06-30",0.01,23600,{"date":748,"open":712,"high":717,"low":711,"close":717,"change":745,"percent_change":163,"volume":749,"transactions":9,"vwap":717},"2026-06-29",57000,{"date":751,"open":739,"high":752,"low":712,"close":712,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":712},"2026-06-26",1.2,-0.05,-4.24,29300,{"date":757,"open":738,"high":752,"low":738,"close":738,"change":728,"percent_change":758,"volume":759,"transactions":9,"vwap":738},"2026-06-25",-0.84,42800,{"date":761,"open":738,"high":752,"low":738,"close":739,"change":745,"percent_change":762,"volume":763,"transactions":9,"vwap":739},"2026-06-24",0.85,22700,{"date":765,"open":151,"high":752,"low":151,"close":738,"change":657,"percent_change":657,"volume":755,"transactions":9,"vwap":738},"2026-06-23",{"date":767,"open":712,"high":739,"low":712,"close":738,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":738},"2026-06-22",0.05,4.42,106500,{"date":772,"open":151,"high":739,"low":712,"close":712,"change":733,"percent_change":734,"volume":773,"transactions":9,"vwap":712},"2026-06-18",63600,{"date":775,"open":739,"high":752,"low":151,"close":151,"change":305,"percent_change":776,"volume":777,"transactions":9,"vwap":151},"2026-06-17",-1.68,35600,{"date":779,"open":738,"high":739,"low":151,"close":739,"change":745,"percent_change":762,"volume":780,"transactions":9,"vwap":739},"2026-06-16",61000,{"date":782,"open":706,"high":739,"low":706,"close":738,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":738},"2026-06-15",0.06,5.36,67200,{"date":787,"open":712,"high":717,"low":711,"close":711,"change":657,"percent_change":657,"volume":788,"transactions":9,"vwap":711},"2026-06-12",22300,{"date":790,"open":717,"high":717,"low":711,"close":711,"change":728,"percent_change":729,"volume":791,"transactions":9,"vwap":711},"2026-06-11",29400,{"date":793,"open":721,"high":721,"low":711,"close":712,"change":745,"percent_change":794,"volume":795,"transactions":9,"vwap":712},"2026-06-10",0.89,15600,{"date":797,"open":706,"high":798,"low":696,"close":711,"change":745,"percent_change":799,"volume":800,"transactions":9,"vwap":711},"2026-06-09",1.16,0.9,87500,{"date":802,"open":803,"high":721,"low":803,"close":706,"change":740,"percent_change":804,"volume":805,"transactions":9,"vwap":706},"2026-06-08",1.09,1.83,35400,{"date":807,"open":721,"high":738,"low":803,"close":803,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":803},"2026-06-05",-0.06,-5.22,137400,{"date":812,"open":721,"high":798,"low":721,"close":721,"change":657,"percent_change":657,"volume":813,"transactions":9,"vwap":721},"2026-06-04",29200,{"date":815,"open":151,"high":739,"low":717,"close":721,"change":305,"percent_change":816,"volume":817,"transactions":9,"vwap":721},"2026-06-03",-1.71,91700,{"date":819,"open":711,"high":752,"low":706,"close":151,"change":783,"percent_change":820,"volume":821,"transactions":9,"vwap":151},"2026-06-02",5.41,211600,{"date":823,"open":702,"high":711,"low":61,"close":706,"change":783,"percent_change":824,"volume":825,"transactions":9,"vwap":706},"2026-06-01",5.71,125000,{"date":827,"open":828,"high":61,"low":829,"close":61,"change":740,"percent_change":830,"volume":831,"transactions":9,"vwap":61},"2026-05-29",1.03,1.01,1.94,67000,{"date":833,"open":828,"high":61,"low":834,"close":828,"change":657,"percent_change":657,"volume":835,"transactions":9,"vwap":828},"2026-05-28",1.02,20700,{"date":837,"open":838,"high":838,"low":828,"close":828,"change":728,"percent_change":839,"volume":735,"transactions":9,"vwap":828},"2026-05-27",1.04,-0.96,{"date":841,"open":175,"high":61,"low":842,"close":838,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":838},"2026-05-26",0.98000002,0.03,2.97,102400,{"date":847,"open":828,"high":838,"low":175,"close":829,"change":657,"percent_change":657,"volume":848,"transactions":9,"vwap":829},"2026-05-22",54200,{"date":850,"open":175,"high":828,"low":175,"close":829,"change":745,"percent_change":175,"volume":851,"transactions":9,"vwap":829},"2026-05-21",24700,{"date":853,"open":828,"high":838,"low":175,"close":175,"change":753,"percent_change":854,"volume":855,"transactions":9,"vwap":175},"2026-05-20",-4.76,129100,{"date":857,"open":834,"high":701,"low":175,"close":61,"change":843,"percent_change":858,"volume":859,"transactions":9,"vwap":61},"2026-05-19",2.94,164500,{"date":861,"open":829,"high":828,"low":175,"close":834,"change":745,"percent_change":127,"volume":862,"transactions":9,"vwap":834},"2026-05-18",57600,{"date":864,"open":834,"high":828,"low":829,"close":829,"change":657,"percent_change":657,"volume":835,"transactions":9,"vwap":829},"2026-05-15",{"date":866,"open":828,"high":838,"low":829,"close":829,"change":305,"percent_change":867,"volume":868,"transactions":9,"vwap":829},"2026-05-14",-1.94,39700,{"date":870,"open":838,"high":61,"low":829,"close":828,"change":728,"percent_change":839,"volume":871,"transactions":9,"vwap":828},"2026-05-13",58100,{"date":873,"open":838,"high":702,"low":838,"close":838,"change":728,"percent_change":874,"volume":875,"transactions":9,"vwap":838},"2026-05-12",-0.95,28600,{"date":877,"open":828,"high":61,"low":828,"close":61,"change":740,"percent_change":830,"volume":878,"transactions":9,"vwap":61},"2026-05-11",28200,{"date":880,"open":838,"high":838,"low":828,"close":828,"change":657,"percent_change":657,"volume":881,"transactions":9,"vwap":828},"2026-05-08",48100,{"date":883,"open":838,"high":61,"low":828,"close":828,"change":728,"percent_change":839,"volume":884,"transactions":9,"vwap":828},"2026-05-07",7000,{"date":886,"open":838,"high":701,"low":828,"close":838,"change":728,"percent_change":874,"volume":887,"transactions":9,"vwap":838},"2026-05-06",78200,{"date":889,"open":701,"high":702,"low":838,"close":61,"change":733,"percent_change":890,"volume":891,"transactions":9,"vwap":61},"2026-05-05",-3.67,39800,{"date":893,"open":828,"high":696,"low":828,"close":803,"change":783,"percent_change":894,"volume":895,"transactions":9,"vwap":803},"2026-05-04",5.83,99400,{"date":897,"open":838,"high":695,"low":828,"close":828,"change":657,"percent_change":657,"volume":898,"transactions":9,"vwap":828},"2026-05-01",82400,{"date":900,"open":838,"high":803,"low":828,"close":828,"change":657,"percent_change":657,"volume":901,"transactions":9,"vwap":828},"2026-04-30",15900,{"date":903,"open":838,"high":61,"low":828,"close":828,"change":728,"percent_change":839,"volume":904,"transactions":9,"vwap":828},"2026-04-29",29700,{"date":906,"open":702,"high":702,"low":834,"close":838,"change":733,"percent_change":907,"volume":908,"transactions":9,"vwap":838},"2026-04-28",-3.7,138400,{"date":910,"open":702,"high":711,"low":702,"close":695,"change":740,"percent_change":911,"volume":912,"transactions":9,"vwap":695},"2026-04-27",1.89,78000,{"date":914,"open":61,"high":695,"low":61,"close":701,"change":745,"percent_change":915,"volume":916,"transactions":9,"vwap":701},"2026-04-24",0.95,52500,{"date":918,"open":61,"high":702,"low":838,"close":61,"change":657,"percent_change":657,"volume":919,"transactions":9,"vwap":61},"2026-04-23",19900,{"date":921,"open":701,"high":702,"low":838,"close":61,"change":305,"percent_change":697,"volume":922,"transactions":9,"vwap":61},"2026-04-22",36300,{"date":924,"open":695,"high":695,"low":61,"close":702,"change":740,"percent_change":925,"volume":926,"transactions":9,"vwap":702},"2026-04-21",1.9,60400,{"date":928,"open":701,"high":702,"low":828,"close":61,"change":728,"percent_change":929,"volume":930,"transactions":9,"vwap":61},"2026-04-20",-0.94,142400,{"date":932,"open":834,"high":701,"low":834,"close":701,"change":740,"percent_change":933,"volume":934,"transactions":9,"vwap":701},"2026-04-17",1.92,107100,{"date":936,"open":828,"high":838,"low":834,"close":838,"change":657,"percent_change":657,"volume":937,"transactions":9,"vwap":838},"2026-04-16",50000,{"date":939,"open":61,"high":61,"low":829,"close":838,"change":745,"percent_change":940,"volume":941,"transactions":9,"vwap":838},"2026-04-15",0.97,63800,{"date":943,"open":61,"high":61,"low":834,"close":828,"change":657,"percent_change":657,"volume":944,"transactions":9,"vwap":828},"2026-04-14",86800,{"date":946,"open":175,"high":838,"low":842,"close":828,"change":843,"percent_change":947,"volume":948,"transactions":9,"vwap":828},"2026-04-13",3,203200,{"date":950,"open":828,"high":828,"low":175,"close":175,"change":733,"percent_change":951,"volume":952,"transactions":9,"vwap":175},"2026-04-10",-3.85,229500,{"date":954,"open":701,"high":695,"low":829,"close":838,"change":745,"percent_change":940,"volume":955,"transactions":9,"vwap":838},"2026-04-09",233700,{"date":957,"open":706,"high":798,"low":829,"close":828,"change":657,"percent_change":657,"volume":958,"transactions":9,"vwap":828},"2026-04-08",2763500,{"date":960,"open":175,"high":61,"low":175,"close":828,"change":843,"percent_change":947,"volume":961,"transactions":9,"vwap":828},"2026-04-07",8709000,{"date":963,"open":842,"high":834,"low":842,"close":175,"change":740,"percent_change":964,"volume":965,"transactions":9,"vwap":175},"2026-04-06",2.04,68700,{"date":967,"open":683,"high":834,"low":683,"close":842,"change":843,"percent_change":968,"volume":969,"transactions":9,"vwap":842},"2026-04-02",3.16,60600,{"date":971,"open":829,"high":828,"low":683,"close":683,"change":808,"percent_change":972,"volume":973,"transactions":9,"vwap":683},"2026-04-01",-5.94,187700,{"date":975,"open":683,"high":701,"low":683,"close":829,"change":740,"percent_change":976,"volume":817,"transactions":9,"vwap":829},"2026-03-31",2.02,{"date":978,"open":834,"high":838,"low":689,"close":689,"change":657,"percent_change":657,"volume":979,"transactions":9,"vwap":689},"2026-03-30",69500,{"date":981,"open":982,"high":982,"low":683,"close":689,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":689},"2026-03-27",1.22,-0.36,-26.67,434500,{"date":987,"open":988,"high":74,"low":989,"close":990,"change":740,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-26",1.32,1.3,1.35,1.5,71900,{"date":994,"open":995,"high":74,"low":137,"close":996,"change":305,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-25",1.36,1.33,-1.48,28400,{"date":1000,"open":995,"high":74,"low":996,"close":990,"change":657,"percent_change":657,"volume":1001,"transactions":9,"vwap":990},"2026-03-24",32600,{"date":1003,"open":990,"high":1004,"low":137,"close":990,"change":657,"percent_change":657,"volume":1005,"transactions":9,"vwap":990},"2026-03-23",1.42,63400,{"date":1007,"open":1008,"high":990,"low":988,"close":990,"change":745,"percent_change":434,"volume":1009,"transactions":9,"vwap":990},"2026-03-20",1.34,74200,{"date":1011,"open":996,"high":990,"low":988,"close":1008,"change":745,"percent_change":434,"volume":1012,"transactions":9,"vwap":1008},"2026-03-19",18500,{"date":1014,"open":996,"high":1008,"low":137,"close":996,"change":657,"percent_change":657,"volume":1015,"transactions":9,"vwap":996},"2026-03-18",13000,{"date":1017,"open":996,"high":995,"low":137,"close":996,"change":657,"percent_change":657,"volume":1018,"transactions":9,"vwap":996},"2026-03-17",51600,{"date":1020,"open":989,"high":990,"low":989,"close":996,"change":843,"percent_change":1021,"volume":1022,"transactions":9,"vwap":996},"2026-03-16",2.31,47300,{"date":1024,"open":137,"high":990,"low":1025,"close":989,"change":707,"percent_change":1026,"volume":1027,"transactions":9,"vwap":989},"2026-03-13",1.24,-2.26,7600,{"date":1029,"open":988,"high":990,"low":988,"close":996,"change":728,"percent_change":1030,"volume":722,"transactions":9,"vwap":996},"2026-03-12",-0.75,{"date":1032,"open":990,"high":74,"low":989,"close":1008,"change":657,"percent_change":657,"volume":1033,"transactions":9,"vwap":1008},"2026-03-11",8600,{"date":1035,"open":1036,"high":74,"low":1036,"close":1008,"change":783,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1008},"2026-03-10",1.28,4.69,40500,{"date":1040,"open":982,"high":996,"low":1041,"close":1036,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1036},"2026-03-09",1.21,0.04,3.23,31900,{"date":1046,"open":1047,"high":1048,"low":1041,"close":1025,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-03-06",1.38,1.39,-0.14,-10.14,95900,{"date":1053,"open":1054,"high":1004,"low":1047,"close":1047,"change":707,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-03-05",1.4,-2.13,30600,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":305,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-04",1.43,1.41,-1.4,8900,{"date":1064,"open":1054,"high":1065,"low":1054,"close":1059,"change":740,"percent_change":1004,"volume":1066,"transactions":9,"vwap":1059},"2026-03-03",1.45,17300,{"date":1068,"open":1054,"high":1059,"low":1054,"close":1060,"change":745,"percent_change":331,"volume":1069,"transactions":9,"vwap":1060},"2026-03-02",11000,{"date":1071,"open":1065,"high":1065,"low":1054,"close":1054,"change":808,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1054},"2026-02-27",-4.11,43900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":733,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-26",1.52,1.54,1.44,1.46,-2.67,43400,{"date":1083,"open":1079,"high":1084,"low":1065,"close":991,"change":1042,"percent_change":1085,"volume":1086,"transactions":9,"vwap":991},"2026-02-25",1.53,2.74,26300,{"date":1088,"open":1059,"high":1089,"low":1004,"close":1079,"change":768,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1079},"2026-02-24",1.49,3.55,24200,{"date":1093,"open":1004,"high":1059,"low":1060,"close":1060,"change":740,"percent_change":1078,"volume":1094,"transactions":9,"vwap":1060},"2026-02-23",55800,{"date":1096,"open":1060,"high":1059,"low":1008,"close":1048,"change":305,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1048},"2026-02-20",-1.42,46700,{"date":1100,"open":74,"high":1101,"low":74,"close":1060,"change":843,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1060},"2026-02-19",1.48,2.17,73100,{"date":1105,"open":1008,"high":1065,"low":988,"close":1047,"change":783,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1047},"2026-02-18",4.55,31100,{"date":1109,"open":1048,"high":1048,"low":989,"close":988,"change":808,"percent_change":1110,"volume":1111,"transactions":9,"vwap":988},"2026-02-17",-4.35,84400,{"date":1113,"open":1054,"high":1078,"low":1047,"close":1047,"change":657,"percent_change":657,"volume":1114,"transactions":9,"vwap":1047},"2026-02-13",40300,{"date":1116,"open":1059,"high":1065,"low":990,"close":1047,"change":753,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1047},"2026-02-12",-3.5,62300,{"date":1120,"open":1065,"high":1121,"low":1059,"close":1059,"change":657,"percent_change":657,"volume":1122,"transactions":9,"vwap":1059},"2026-02-11",1.47,33000,{"date":1124,"open":1089,"high":1125,"low":1054,"close":1059,"change":753,"percent_change":642,"volume":1126,"transactions":9,"vwap":1059},"2026-02-10",1.51,53700,{"date":1128,"open":991,"high":1076,"low":1079,"close":1101,"change":740,"percent_change":74,"volume":1129,"transactions":9,"vwap":1101},"2026-02-09",64100,{"date":1131,"open":1101,"high":1125,"low":1059,"close":1079,"change":843,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1079},"2026-02-06",2.1,30200,{"date":1135,"open":1065,"high":991,"low":1059,"close":1059,"change":728,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1059},"2026-02-05",-0.69,134100,{"date":1139,"open":1060,"high":991,"low":1054,"close":1078,"change":740,"percent_change":1060,"volume":1140,"transactions":9,"vwap":1078},"2026-02-04",90100,{"date":1142,"open":991,"high":1084,"low":995,"close":1004,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1004},"2026-02-03",-0.08,-5.33,119700,{"date":1147,"open":1089,"high":1084,"low":1089,"close":991,"change":745,"percent_change":158,"volume":1148,"transactions":9,"vwap":991},"2026-02-02",59500,{"date":1150,"open":991,"high":1151,"low":1101,"close":1089,"change":657,"percent_change":657,"volume":1152,"transactions":9,"vwap":1089},"2026-01-30",1.55,94100,{"date":1154,"open":991,"high":991,"low":1059,"close":1089,"change":745,"percent_change":321,"volume":1155,"transactions":9,"vwap":1089},"2026-01-29",42500,{"date":1157,"open":1158,"high":1158,"low":1004,"close":1101,"change":753,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1101},"2026-01-28",1.58,-3.27,154100,{"date":1162,"open":1163,"high":1163,"low":1079,"close":1084,"change":707,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1084},"2026-01-27",1.59,-1.92,256600,{"date":1167,"open":1084,"high":1168,"low":1065,"close":1169,"change":1042,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-26",1.64,1.56,2.63,372200,{"date":1173,"open":991,"high":1158,"low":1079,"close":1076,"change":843,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1076},"2026-01-23",2.01,172000,{"date":1177,"open":1178,"high":26,"low":1004,"close":1089,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1089},"2026-01-22",1.57,-0.07,-4.49,206300,{"date":1183,"open":991,"high":1184,"low":1079,"close":1169,"change":1185,"percent_change":820,"volume":1186,"transactions":9,"vwap":1169},"2026-01-21",1.6,0.08,163500,{"date":1188,"open":1078,"high":991,"low":1060,"close":1101,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1101},"2026-01-20",0.07,4.96,93700,{"date":1193,"open":990,"high":1065,"low":990,"close":1060,"change":783,"percent_change":1194,"volume":1073,"transactions":9,"vwap":1060},"2026-01-16",4.44,{"date":1196,"open":988,"high":1048,"low":137,"close":990,"change":843,"percent_change":1197,"volume":1198,"transactions":9,"vwap":990},"2026-01-15",2.27,51100,{"date":1200,"open":1054,"high":1065,"low":137,"close":988,"change":808,"percent_change":1110,"volume":895,"transactions":9,"vwap":988},"2026-01-14",{"date":1202,"open":1076,"high":1076,"low":982,"close":1047,"change":353,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1047},"2026-01-13",-6.76,147600,{"date":1206,"open":1207,"high":1077,"low":1207,"close":1101,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1101},"2026-01-12",1.23,0.33,28.7,657600,{"date":1212,"open":717,"high":982,"low":717,"close":721,"change":733,"percent_change":1213,"volume":1214,"transactions":9,"vwap":721},"2026-01-09",-3.36,41200,{"date":1216,"open":752,"high":1207,"low":738,"close":739,"change":657,"percent_change":657,"volume":1217,"transactions":9,"vwap":739},"2026-01-08",51800,{"date":1219,"open":752,"high":752,"low":739,"close":739,"change":745,"percent_change":762,"volume":1220,"transactions":9,"vwap":739},"2026-01-07",15400,{"date":1222,"open":752,"high":982,"low":151,"close":738,"change":733,"percent_change":1223,"volume":1224,"transactions":9,"vwap":738},"2026-01-06",-3.28,21600,{"date":1226,"open":738,"high":1207,"low":738,"close":982,"change":768,"percent_change":1227,"volume":1228,"transactions":9,"vwap":982},"2026-01-05",4.27,31500,{"date":1230,"open":712,"high":739,"low":712,"close":151,"change":843,"percent_change":1170,"volume":1231,"transactions":9,"vwap":151},"2026-01-02",64800,{"date":1233,"open":721,"high":151,"low":711,"close":717,"change":728,"percent_change":623,"volume":1234,"transactions":9,"vwap":717},"2025-12-31",75100,{"date":1236,"open":151,"high":151,"low":721,"close":721,"change":305,"percent_change":816,"volume":1237,"transactions":9,"vwap":721},"2025-12-30",36900,{"date":1239,"open":1207,"high":1207,"low":696,"close":151,"change":808,"percent_change":1240,"volume":1241,"transactions":9,"vwap":151},"2025-12-29",-4.88,175900,{"date":1243,"open":151,"high":1025,"low":717,"close":1207,"change":132,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1207},"2025-12-26",7.89,171100,{"date":1247,"open":696,"high":738,"low":803,"close":717,"change":1042,"percent_change":1248,"volume":1249,"transactions":9,"vwap":717},"2025-12-24",3.64,118600,{"date":1251,"open":61,"high":706,"low":838,"close":696,"change":1189,"percent_change":1252,"volume":831,"transactions":9,"vwap":696},"2025-12-23",6.8,{"date":1254,"open":175,"high":702,"low":175,"close":828,"change":843,"percent_change":947,"volume":1255,"transactions":9,"vwap":828},"2025-12-22",102200,{"date":1257,"open":1258,"high":828,"low":1258,"close":175,"change":843,"percent_change":1259,"volume":1260,"transactions":9,"vwap":175},"2025-12-19",0.97000003,3.09,43200,{"date":1262,"open":689,"high":834,"low":683,"close":1258,"change":305,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1258},"2025-12-18",-2.02,64400,{"date":1266,"open":683,"high":702,"low":683,"close":689,"change":305,"percent_change":1267,"volume":1268,"transactions":9,"vwap":689},"2025-12-17",-1.98,139800,{"date":1270,"open":689,"high":829,"low":689,"close":829,"change":740,"percent_change":976,"volume":1271,"transactions":9,"vwap":829},"2025-12-16",56900,{"date":1273,"open":656,"high":175,"low":656,"close":689,"change":1189,"percent_change":1274,"volume":1275,"transactions":9,"vwap":689},"2025-12-15",7.61,98400,{"date":1277,"open":1258,"high":1258,"low":682,"close":682,"change":753,"percent_change":1278,"volume":1279,"transactions":9,"vwap":682},"2025-12-12",-5.15,159500,{"date":1281,"open":656,"high":842,"low":656,"close":1258,"change":843,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1258},"2025-12-11",3.19,43500,{"date":1285,"open":656,"high":1258,"low":684,"close":656,"change":740,"percent_change":1102,"volume":1286,"transactions":9,"vwap":656},"2025-12-10",107300,{"date":1288,"open":656,"high":683,"low":1289,"close":682,"change":657,"percent_change":657,"volume":895,"transactions":9,"vwap":682},"2025-12-09",0.91000003,{"date":1291,"open":656,"high":683,"low":682,"close":682,"change":305,"percent_change":1055,"volume":1292,"transactions":9,"vwap":682},"2025-12-08",70900,{"date":1294,"open":656,"high":1295,"low":684,"close":656,"change":745,"percent_change":695,"volume":1296,"transactions":9,"vwap":656},"2025-12-05",0.95999998,33400,{"date":1298,"open":1289,"high":683,"low":1289,"close":684,"change":728,"percent_change":1299,"volume":1300,"transactions":9,"vwap":684},"2025-12-04",-1.06,40100,{"date":1302,"open":684,"high":656,"low":684,"close":656,"change":740,"percent_change":1102,"volume":1303,"transactions":9,"vwap":656},"2025-12-03",26100,{"date":1305,"open":1295,"high":1295,"low":1306,"close":682,"change":728,"percent_change":547,"volume":1307,"transactions":9,"vwap":682},"2025-12-02",0.89999998,34600,{"date":1309,"open":1295,"high":1295,"low":684,"close":684,"change":707,"percent_change":1310,"volume":1311,"transactions":9,"vwap":684},"2025-12-01",-3.13,59000,{"date":1313,"open":1295,"high":1258,"low":1295,"close":1295,"change":745,"percent_change":61,"volume":1314,"transactions":9,"vwap":1295},"2025-11-28",18600,{"date":1316,"open":656,"high":1258,"low":684,"close":683,"change":843,"percent_change":1317,"volume":1318,"transactions":9,"vwap":683},"2025-11-26",3.26,61600,{"date":1320,"open":1289,"high":656,"low":1289,"close":682,"change":657,"percent_change":657,"volume":1321,"transactions":9,"vwap":682},"2025-11-25",8000,{"date":1323,"open":684,"high":1258,"low":1306,"close":682,"change":728,"percent_change":547,"volume":1324,"transactions":9,"vwap":682},"2025-11-24",69000,{"date":1326,"open":682,"high":1295,"low":1306,"close":684,"change":728,"percent_change":1299,"volume":1327,"transactions":9,"vwap":684},"2025-11-21",27100,{"date":1329,"open":683,"high":689,"low":656,"close":656,"change":728,"percent_change":1330,"volume":937,"transactions":9,"vwap":656},"2025-11-20",-1.05,{"date":1332,"open":656,"high":689,"low":684,"close":683,"change":740,"percent_change":1333,"volume":831,"transactions":9,"vwap":683},"2025-11-19",2.15,{"date":1335,"open":1289,"high":1258,"low":1289,"close":684,"change":728,"percent_change":1299,"volume":1336,"transactions":9,"vwap":684},"2025-11-18",54700,{"date":1338,"open":1295,"high":689,"low":682,"close":656,"change":733,"percent_change":1339,"volume":1340,"transactions":9,"vwap":656},"2025-11-17",-4.08,195600,{"date":1342,"open":163,"high":175,"low":47,"close":842,"change":132,"percent_change":1343,"volume":1344,"transactions":9,"vwap":842},"2025-11-14",10.11,188900,{"date":1346,"open":683,"high":1295,"low":47,"close":690,"change":808,"percent_change":1347,"volume":1348,"transactions":9,"vwap":690},"2025-11-13",-6.32,217100,{"date":1350,"open":838,"high":838,"low":682,"close":683,"change":89,"percent_change":1351,"volume":1352,"transactions":9,"vwap":683},"2025-11-12",-20.17,611000,{"date":1354,"open":803,"high":739,"low":702,"close":739,"change":132,"percent_change":1355,"volume":1356,"transactions":9,"vwap":739},"2025-11-11",8.18,266700,{"date":1358,"open":803,"high":696,"low":701,"close":696,"change":1042,"percent_change":1359,"volume":1360,"transactions":9,"vwap":696},"2025-11-10",3.77,66800,{"date":1362,"open":61,"high":701,"low":838,"close":701,"change":745,"percent_change":915,"volume":759,"transactions":9,"vwap":701},"2025-11-07",{"date":1364,"open":61,"high":696,"low":838,"close":61,"change":657,"percent_change":657,"volume":1365,"transactions":9,"vwap":61},"2025-11-06",42700,{"date":1367,"open":701,"high":701,"low":61,"close":61,"change":745,"percent_change":1368,"volume":1369,"transactions":9,"vwap":61},"2025-11-05",0.96,8400,{"date":1371,"open":701,"high":701,"low":838,"close":838,"change":707,"percent_change":1372,"volume":1373,"transactions":9,"vwap":838},"2025-11-04",-2.8,16900,{"date":1375,"open":702,"high":803,"low":838,"close":702,"change":740,"percent_change":925,"volume":746,"transactions":9,"vwap":702},"2025-11-03",{"date":1377,"open":702,"high":803,"low":838,"close":61,"change":728,"percent_change":929,"volume":1378,"transactions":9,"vwap":61},"2025-10-31",25700,{"date":1380,"open":828,"high":702,"low":828,"close":701,"change":843,"percent_change":565,"volume":1381,"transactions":9,"vwap":701},"2025-10-30",31700,{"date":1383,"open":834,"high":61,"low":834,"close":828,"change":740,"percent_change":1384,"volume":1385,"transactions":9,"vwap":828},"2025-10-29",1.98,27200,{"date":1387,"open":61,"high":702,"low":175,"close":829,"change":753,"percent_change":1388,"volume":1389,"transactions":9,"vwap":829},"2025-10-28",-4.72,102500,{"date":1391,"open":803,"high":696,"low":61,"close":701,"change":733,"percent_change":1392,"volume":1393,"transactions":9,"vwap":701},"2025-10-27",-3.64,49100,{"date":1395,"open":702,"high":696,"low":702,"close":696,"change":745,"percent_change":663,"volume":1396,"transactions":9,"vwap":696},"2025-10-24",21000,{"date":1398,"open":702,"high":696,"low":61,"close":803,"change":843,"percent_change":1399,"volume":1400,"transactions":9,"vwap":803},"2025-10-23",2.83,69800,{"date":1402,"open":695,"high":695,"low":61,"close":701,"change":305,"percent_change":1403,"volume":1404,"transactions":9,"vwap":701},"2025-10-22",-1.85,16700,{"date":1406,"open":702,"high":803,"low":701,"close":695,"change":740,"percent_change":911,"volume":1407,"transactions":9,"vwap":695},"2025-10-21",43700,{"date":1409,"open":838,"high":702,"low":838,"close":701,"change":740,"percent_change":933,"volume":1410,"transactions":9,"vwap":701},"2025-10-20",27000,{"date":1412,"open":61,"high":701,"low":828,"close":838,"change":728,"percent_change":874,"volume":1378,"transactions":9,"vwap":838},"2025-10-17",{"date":1414,"open":701,"high":712,"low":828,"close":61,"change":728,"percent_change":929,"volume":1415,"transactions":9,"vwap":61},"2025-10-16",67100,{"date":1417,"open":803,"high":803,"low":61,"close":701,"change":657,"percent_change":657,"volume":1418,"transactions":9,"vwap":701},"2025-10-15",25500,{"date":1420,"open":838,"high":803,"low":838,"close":701,"change":745,"percent_change":915,"volume":1421,"transactions":9,"vwap":701},"2025-10-14",22000,{"date":1423,"open":803,"high":711,"low":828,"close":61,"change":745,"percent_change":1368,"volume":791,"transactions":9,"vwap":61},"2025-10-13",{"date":1425,"open":711,"high":717,"low":834,"close":838,"change":1143,"percent_change":1426,"volume":1427,"transactions":9,"vwap":838},"2025-10-10",-7.14,100200,{"date":1429,"open":803,"high":721,"low":803,"close":711,"change":843,"percent_change":1430,"volume":1431,"transactions":9,"vwap":711},"2025-10-09",2.75,41700,{"date":1433,"open":711,"high":711,"low":702,"close":803,"change":305,"percent_change":1434,"volume":1435,"transactions":9,"vwap":803},"2025-10-08",-1.8,81800,{"date":1437,"open":717,"high":798,"low":803,"close":706,"change":305,"percent_change":1438,"volume":1439,"transactions":9,"vwap":706},"2025-10-07",-1.77,52600,{"date":1441,"open":982,"high":1207,"low":803,"close":712,"change":1179,"percent_change":1442,"volume":1443,"transactions":9,"vwap":712},"2025-10-06",-5.83,247800,{"date":1445,"open":717,"high":1207,"low":717,"close":752,"change":768,"percent_change":1446,"volume":1447,"transactions":9,"vwap":752},"2025-10-03",4.35,62700,{"date":1449,"open":721,"high":798,"low":712,"close":721,"change":740,"percent_change":189,"volume":1450,"transactions":9,"vwap":721},"2025-10-02",115100,{"date":1452,"open":721,"high":798,"low":712,"close":712,"change":728,"percent_change":729,"volume":1453,"transactions":9,"vwap":712},"2025-10-01",12000,{"date":1455,"open":721,"high":739,"low":717,"close":717,"change":728,"percent_change":623,"volume":1456,"transactions":9,"vwap":717},"2025-09-30",29100,{"date":1458,"open":151,"high":738,"low":712,"close":721,"change":657,"percent_change":657,"volume":1459,"transactions":9,"vwap":721},"2025-09-29",22400,{"date":1461,"open":711,"high":752,"low":711,"close":721,"change":1042,"percent_change":1462,"volume":746,"transactions":9,"vwap":721},"2025-09-26",3.6,{"date":1464,"open":1465,"high":1465,"low":706,"close":706,"change":1143,"percent_change":1466,"volume":1467,"transactions":9,"vwap":706},"2025-09-25",1.25,-6.72,54400,{"date":1469,"open":739,"high":1465,"low":738,"close":739,"change":657,"percent_change":657,"volume":1470,"transactions":9,"vwap":739},"2025-09-24",42100,{"date":1472,"open":706,"high":739,"low":706,"close":739,"change":1042,"percent_change":1473,"volume":1474,"transactions":9,"vwap":739},"2025-09-23",3.48,38000,{"date":1476,"open":739,"high":982,"low":702,"close":721,"change":733,"percent_change":1213,"volume":1477,"transactions":9,"vwap":721},"2025-09-22",177300,{"date":1479,"open":1036,"high":1036,"low":738,"close":739,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":739},"2025-09-19",-0.09,-7.03,180400,{"date":1484,"open":989,"high":988,"low":1485,"close":1036,"change":728,"percent_change":225,"volume":1486,"transactions":9,"vwap":1036},"2025-09-18",1.26,69900,{"date":1488,"open":989,"high":988,"low":1489,"close":1490,"change":745,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-09-17",1.27,1.29,0.78,89300,{"date":1494,"open":1490,"high":988,"low":1489,"close":1036,"change":657,"percent_change":657,"volume":1495,"transactions":9,"vwap":1036},"2025-09-16",49000,{"date":1497,"open":137,"high":990,"low":1489,"close":1036,"change":733,"percent_change":306,"volume":1498,"transactions":9,"vwap":1036},"2025-09-15",55200,{"date":1500,"open":74,"high":1048,"low":988,"close":988,"change":753,"percent_change":1501,"volume":1502,"transactions":9,"vwap":988},"2025-09-12",-3.65,84000,{"date":1504,"open":1008,"high":1048,"low":1008,"close":74,"change":768,"percent_change":1505,"volume":1506,"transactions":9,"vwap":74},"2025-09-11",3.79,36200,{"date":1508,"open":74,"high":1004,"low":137,"close":988,"change":733,"percent_change":1509,"volume":1510,"transactions":9,"vwap":988},"2025-09-10",-2.94,53400,{"date":1512,"open":74,"high":1004,"low":996,"close":995,"change":305,"percent_change":1513,"volume":1336,"transactions":9,"vwap":995},"2025-09-09",-1.45,{"date":1515,"open":1059,"high":1059,"low":995,"close":1047,"change":305,"percent_change":1516,"volume":941,"transactions":9,"vwap":1047},"2025-09-08",-1.43,{"date":1518,"open":995,"high":1121,"low":1008,"close":1054,"change":1185,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1054},"2025-09-05",6.06,398500,{"date":1522,"open":1054,"high":1060,"low":988,"close":988,"change":1179,"percent_change":1523,"volume":1524,"transactions":9,"vwap":988},"2025-09-04",-5.04,45800,{"date":1526,"open":990,"high":1048,"low":990,"close":1048,"change":768,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1048},"2025-09-03",3.73,38400,{"date":1530,"open":990,"high":1048,"low":988,"close":1008,"change":657,"percent_change":657,"volume":1531,"transactions":9,"vwap":1008},"2025-09-02",68000,{"date":1533,"open":74,"high":1060,"low":1008,"close":1008,"change":657,"percent_change":657,"volume":1534,"transactions":9,"vwap":1008},"2025-08-29",55500,{"date":1536,"open":989,"high":74,"low":989,"close":1008,"change":1042,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1008},"2025-08-28",3.08,115000,{"date":1540,"open":1485,"high":988,"low":1485,"close":989,"change":843,"percent_change":1541,"volume":1542,"transactions":9,"vwap":989},"2025-08-27",2.36,75700,{"date":1544,"open":1036,"high":989,"low":1465,"close":1489,"change":657,"percent_change":657,"volume":1545,"transactions":9,"vwap":1489},"2025-08-26",48200,{"date":1547,"open":982,"high":989,"low":982,"close":1489,"change":843,"percent_change":391,"volume":1548,"transactions":9,"vwap":1489},"2025-08-25",152700,{"date":1550,"open":1041,"high":1036,"low":1041,"close":1025,"change":843,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1025},"2025-08-22",2.48,120300,{"date":1554,"open":1036,"high":1036,"low":752,"close":1041,"change":1179,"percent_change":1555,"volume":934,"transactions":9,"vwap":1041},"2025-08-21",-5.47,{"date":1557,"open":151,"high":1490,"low":798,"close":1036,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1036},"2025-08-20",0.12,10.34,104700,{"date":1562,"open":151,"high":1207,"low":721,"close":798,"change":728,"percent_change":1563,"volume":1564,"transactions":9,"vwap":798},"2025-08-19",-0.85,36600,{"date":1566,"open":706,"high":982,"low":706,"close":151,"change":1042,"percent_change":1567,"volume":1568,"transactions":9,"vwap":151},"2025-08-18",3.54,137700,{"date":1570,"open":721,"high":739,"low":711,"close":712,"change":745,"percent_change":794,"volume":1571,"transactions":9,"vwap":712},"2025-08-15",35300,{"date":1573,"open":151,"high":739,"low":702,"close":711,"change":808,"percent_change":1574,"volume":1575,"transactions":9,"vwap":711},"2025-08-14",-5.08,178600,{"date":1577,"open":988,"high":1008,"low":151,"close":738,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":738},"2025-08-13",-0.12,-9.23,293700,{"date":1582,"open":1036,"high":988,"low":1489,"close":989,"change":1042,"percent_change":1583,"volume":1584,"transactions":9,"vwap":989},"2025-08-12",3.17,124200,{"date":1586,"open":1490,"high":988,"low":1465,"close":1485,"change":733,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1485},"2025-08-11",-3.08,77100,{"date":1590,"open":1485,"high":989,"low":1465,"close":989,"change":1042,"percent_change":1583,"volume":1510,"transactions":9,"vwap":989},"2025-08-08",{"date":1592,"open":989,"high":989,"low":1465,"close":1485,"change":733,"percent_change":1587,"volume":1593,"transactions":9,"vwap":1485},"2025-08-07",23200,{"date":1595,"open":989,"high":1008,"low":989,"close":989,"change":728,"percent_change":1596,"volume":791,"transactions":9,"vwap":989},"2025-08-06",-0.76,{"date":1598,"open":988,"high":988,"low":1036,"close":137,"change":728,"percent_change":1596,"volume":1599,"transactions":9,"vwap":137},"2025-08-05",8500,{"date":1601,"open":988,"high":988,"low":1036,"close":988,"change":1042,"percent_change":1602,"volume":1603,"transactions":9,"vwap":988},"2025-08-04",3.12,62500,{"date":1605,"open":989,"high":1048,"low":1489,"close":1036,"change":733,"percent_change":306,"volume":1606,"transactions":9,"vwap":1036},"2025-08-01",49900,{"date":1608,"open":74,"high":74,"low":989,"close":988,"change":1179,"percent_change":1523,"volume":1609,"transactions":9,"vwap":988},"2025-07-31",149700,{"date":1611,"open":1054,"high":1089,"low":1008,"close":1048,"change":728,"percent_change":449,"volume":1612,"transactions":9,"vwap":1048},"2025-07-30",372300,{"date":1614,"open":1084,"high":1084,"low":1054,"close":1054,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1054},"2025-07-29",-0.13,-8.5,203800,{"date":1619,"open":1065,"high":1084,"low":1065,"close":1084,"change":1558,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1084},"2025-07-28",8.51,347400,{"date":1623,"open":1065,"high":1163,"low":1048,"close":1060,"change":132,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1060},"2025-07-25",6.82,379800,{"date":1627,"open":1004,"high":1065,"low":137,"close":988,"change":1480,"percent_change":1628,"volume":1629,"transactions":9,"vwap":988},"2025-07-24",-6.38,212700,{"date":1631,"open":1054,"high":1004,"low":990,"close":1060,"change":843,"percent_change":1102,"volume":1632,"transactions":9,"vwap":1060},"2025-07-23",100300,{"date":1634,"open":1490,"high":1065,"low":1485,"close":1047,"change":1558,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1047},"2025-07-22",9.52,258800,{"date":1638,"open":137,"high":990,"low":1465,"close":1485,"change":657,"percent_change":657,"volume":1639,"transactions":9,"vwap":1485},"2025-07-21",149200,{"date":1641,"open":1490,"high":1101,"low":1465,"close":1485,"change":707,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1485},"2025-07-18",-2.33,414600,{"date":1645,"open":706,"high":1059,"low":695,"close":1490,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1490},"2025-07-17",0.22,20.56,642000,{"date":1650,"open":829,"high":712,"low":829,"close":702,"change":1189,"percent_change":1651,"volume":1652,"transactions":9,"vwap":702},"2025-07-16",7,249300,{"date":1654,"open":828,"high":838,"low":175,"close":175,"change":305,"percent_change":1655,"volume":1656,"transactions":9,"vwap":175},"2025-07-15",-1.96,45000,{"date":1658,"open":829,"high":701,"low":175,"close":834,"change":745,"percent_change":127,"volume":1659,"transactions":9,"vwap":834},"2025-07-14",67400,{"date":1661,"open":838,"high":838,"low":175,"close":829,"change":305,"percent_change":867,"volume":1662,"transactions":9,"vwap":829},"2025-07-11",60900,{"date":1664,"open":175,"high":828,"low":175,"close":828,"change":843,"percent_change":947,"volume":1665,"transactions":9,"vwap":828},"2025-07-10",44500,{"date":1667,"open":842,"high":175,"low":683,"close":175,"change":1042,"percent_change":1668,"volume":1669,"transactions":9,"vwap":175},"2025-07-09",4.17,31400,{"date":1671,"open":683,"high":829,"low":683,"close":1295,"change":745,"percent_change":61,"volume":1672,"transactions":9,"vwap":1295},"2025-07-08",19300,{"date":1674,"open":682,"high":175,"low":682,"close":683,"change":740,"percent_change":1333,"volume":1675,"transactions":9,"vwap":683},"2025-07-07",90900,{"date":1677,"open":656,"high":683,"low":684,"close":684,"change":740,"percent_change":1678,"volume":1679,"transactions":9,"vwap":684},"2025-07-03",2.2,5500,{"date":1681,"open":690,"high":683,"low":690,"close":1289,"change":740,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1289},"2025-07-02",2.25,97700,{"date":1685,"open":684,"high":684,"low":163,"close":690,"change":745,"percent_change":717,"volume":1686,"transactions":9,"vwap":690},"2025-07-01",24300,{"date":1688,"open":163,"high":1289,"low":163,"close":163,"change":657,"percent_change":657,"volume":1689,"transactions":9,"vwap":163},"2025-06-30",83900,{"date":1691,"open":690,"high":1289,"low":163,"close":163,"change":728,"percent_change":1692,"volume":1693,"transactions":9,"vwap":163},"2025-06-27",-1.12,151200,{"date":1695,"open":656,"high":656,"low":47,"close":690,"change":753,"percent_change":1696,"volume":1697,"transactions":9,"vwap":690},"2025-06-26",-5.32,104300,{"date":1699,"open":656,"high":1295,"low":684,"close":656,"change":728,"percent_change":1330,"volume":1700,"transactions":9,"vwap":656},"2025-06-25",41600,{"date":1702,"open":684,"high":1295,"low":684,"close":683,"change":657,"percent_change":657,"volume":725,"transactions":9,"vwap":683},"2025-06-24",{"date":1704,"open":682,"high":842,"low":682,"close":683,"change":740,"percent_change":1333,"volume":1705,"transactions":9,"vwap":683},"2025-06-23",33600,{"date":1707,"open":1258,"high":689,"low":684,"close":684,"change":753,"percent_change":1708,"volume":1709,"transactions":9,"vwap":684},"2025-06-20",-5.1,57300,{"date":1711,"open":689,"high":175,"low":1258,"close":842,"change":745,"percent_change":828,"volume":1712,"transactions":9,"vwap":842},"2025-06-18",33500,{"date":1714,"open":1258,"high":842,"low":1258,"close":1258,"change":305,"percent_change":1263,"volume":1715,"transactions":9,"vwap":1258},"2025-06-17",82500,{"date":1717,"open":842,"high":175,"low":656,"close":689,"change":768,"percent_change":1718,"volume":1719,"transactions":9,"vwap":689},"2025-06-16",5.32,154900,{"date":1721,"open":1295,"high":842,"low":656,"close":656,"change":657,"percent_change":657,"volume":1722,"transactions":9,"vwap":656},"2025-06-13",185700,{"date":1724,"open":683,"high":842,"low":656,"close":656,"change":745,"percent_change":695,"volume":735,"transactions":9,"vwap":656},"2025-06-12",{"date":1726,"open":1258,"high":842,"low":682,"close":684,"change":305,"percent_change":685,"volume":1665,"transactions":9,"vwap":684},"2025-06-11",{"date":1728,"open":842,"high":689,"low":683,"close":683,"change":733,"percent_change":1729,"volume":1730,"transactions":9,"vwap":683},"2025-06-10",-4.04,62800,{"date":1732,"open":689,"high":175,"low":689,"close":689,"change":740,"percent_change":1733,"volume":1734,"transactions":9,"vwap":689},"2025-06-09",2.06,36100,{"date":1736,"open":1258,"high":842,"low":1258,"close":1258,"change":745,"percent_change":838,"volume":1737,"transactions":9,"vwap":1258},"2025-06-06",48900,{"date":1739,"open":689,"high":175,"low":1295,"close":1295,"change":305,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1295},"2025-06-05",-2.04,74100,{"date":1743,"open":1258,"high":175,"low":1295,"close":842,"change":740,"percent_change":1744,"volume":851,"transactions":9,"vwap":842},"2025-06-04",2.08,{"date":1746,"open":689,"high":175,"low":683,"close":1295,"change":733,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1295},"2025-06-03",-4,50400,{"date":1750,"open":829,"high":834,"low":689,"close":175,"change":657,"percent_change":657,"volume":1632,"transactions":9,"vwap":175},"2025-06-02",{"date":1752,"open":61,"high":61,"low":656,"close":175,"change":753,"percent_change":854,"volume":1753,"transactions":9,"vwap":175},"2025-05-30",30400,{"date":1755,"open":1258,"high":61,"low":1258,"close":61,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":61},"2025-05-29",0.1,10.53,97200,{"date":1760,"open":683,"high":683,"low":656,"close":683,"change":745,"percent_change":701,"volume":1761,"transactions":9,"vwap":683},"2025-05-28",144100,{"date":1763,"open":175,"high":175,"low":682,"close":656,"change":733,"percent_change":1339,"volume":1764,"transactions":9,"vwap":656},"2025-05-27",45600,{"date":1766,"open":175,"high":834,"low":1258,"close":842,"change":728,"percent_change":1767,"volume":1768,"transactions":9,"vwap":842},"2025-05-23",-1.01,134600,{"date":1770,"open":828,"high":828,"low":683,"close":689,"change":707,"percent_change":1509,"volume":912,"transactions":9,"vwap":689},"2025-05-22",{"date":1772,"open":834,"high":61,"low":834,"close":834,"change":657,"percent_change":657,"volume":1773,"transactions":9,"vwap":834},"2025-05-21",44400,{"date":1775,"open":701,"high":803,"low":834,"close":834,"change":753,"percent_change":1776,"volume":1777,"transactions":9,"vwap":834},"2025-05-20",-4.67,158300,{"date":1779,"open":829,"high":702,"low":829,"close":702,"change":783,"percent_change":1780,"volume":1781,"transactions":9,"vwap":702},"2025-05-19",5.94,54800,{"date":1783,"open":829,"high":838,"low":175,"close":829,"change":745,"percent_change":175,"volume":1784,"transactions":9,"vwap":829},"2025-05-16",96800,{"date":1786,"open":175,"high":829,"low":175,"close":175,"change":657,"percent_change":657,"volume":1787,"transactions":9,"vwap":175},"2025-05-15",80800,{"date":1789,"open":696,"high":706,"low":842,"close":175,"change":353,"percent_change":1790,"volume":1791,"transactions":9,"vwap":175},"2025-05-14",-9.09,160300,{"date":1793,"open":721,"high":738,"low":702,"close":696,"change":753,"percent_change":1110,"volume":1794,"transactions":9,"vwap":696},"2025-05-13",87700,{"date":1796,"open":798,"high":739,"low":721,"close":721,"change":657,"percent_change":657,"volume":1797,"transactions":9,"vwap":721},"2025-05-12",99500,{"date":1799,"open":151,"high":151,"low":721,"close":721,"change":745,"percent_change":163,"volume":1800,"transactions":9,"vwap":721},"2025-05-09",19100,{"date":1802,"open":721,"high":798,"low":717,"close":717,"change":728,"percent_change":623,"volume":1803,"transactions":9,"vwap":717},"2025-05-08",55300,{"date":1805,"open":738,"high":738,"low":721,"close":721,"change":657,"percent_change":657,"volume":1806,"transactions":9,"vwap":721},"2025-05-07",53600,{"date":1808,"open":721,"high":739,"low":721,"close":721,"change":657,"percent_change":657,"volume":1809,"transactions":9,"vwap":721},"2025-05-06",44600,{"date":1811,"open":752,"high":982,"low":721,"close":721,"change":733,"percent_change":1213,"volume":1812,"transactions":9,"vwap":721},"2025-05-05",29500,{"date":1814,"open":982,"high":1207,"low":739,"close":739,"change":745,"percent_change":762,"volume":1815,"transactions":9,"vwap":739},"2025-05-02",89700,{"date":1817,"open":1041,"high":1025,"low":712,"close":738,"change":728,"percent_change":758,"volume":1818,"transactions":9,"vwap":738},"2025-05-01",73000,{"date":1820,"open":738,"high":1025,"low":738,"close":739,"change":745,"percent_change":762,"volume":1821,"transactions":9,"vwap":739},"2025-04-30",110600,{"date":1823,"open":988,"high":996,"low":798,"close":738,"change":1578,"percent_change":1579,"volume":1824,"transactions":9,"vwap":738},"2025-04-29",130100,{"date":1826,"open":982,"high":988,"low":982,"close":989,"change":1185,"percent_change":1827,"volume":1828,"transactions":9,"vwap":989},"2025-04-28",6.56,90200,{"date":1830,"open":982,"high":1485,"low":151,"close":982,"change":783,"percent_change":1831,"volume":1832,"transactions":9,"vwap":982},"2025-04-25",5.17,120400,{"date":1834,"open":1207,"high":1025,"low":721,"close":798,"change":808,"percent_change":1835,"volume":1836,"transactions":9,"vwap":798},"2025-04-24",-4.92,107500,{"date":181,"open":696,"high":1485,"low":61,"close":982,"change":1558,"percent_change":1838,"volume":1839,"transactions":9,"vwap":982},10.91,48600]