[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REI":3,"homepage-market-summary":30,"stock-historical-REI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REI","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},"Ring Energy Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Ring Energy Inc is an independent oil and natural gas exploration and production company based in the United States. It is engaged in oil and natural gas development, production, acquisition, and exploration activities, currently focused on the Permian Basin of Texas. The company's drilling operations target the oil and liquids-rich producing formations in the Northwest Shelf and the Central Basin Platform, in the Permian Basin in Texas.","111","The Woodlands, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":16,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.35,1.36,1.38,1.32,1.33,0.02,1.5,7100255.031808,19671,2,0.82999998,3986882.156209794,44.4,4907,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":14,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"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":74},"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":74},"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":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},0.72000003,3799825,1386936303.364868,45.16,"2025-04-28",[186,187,195,202,211,219,226,232,240,248,254,261,266,273,281,289,295,304,313,320,325,332,338,344,349,354,360,367,372,379,385,392,400,406,413,421,427,433,440,447,453,459,465,471,478,486,494,500,506,512,519,527,535,545,551,558,564,570,577,581,586,590,594,599,603,608,613,620,626,630,635,640,644,648,651,656,659,663,667,671,675,680,684,688,691,695,699,704,707,710,714,718,722,726,730,734,737,740,744,748,751,755,759,764,773,778,784,791,798,804,809,814,819,826,831,835,838,842,846,851,855,860,863,866,870,874,877,881,885,890,894,899,904,909,914,918,922,926,930,934,937,940,943,946,950,954,957,961,965,970,973,977,980,984,988,992,995,999,1002,1006,1009,1013,1017,1020,1024,1028,1032,1036,1039,1042,1046,1050,1054,1058,1062,1066,1070,1073,1078,1083,1087,1094,1100,1103,1107,1112,1115,1120,1124,1130,1135,1139,1143,1148,1153,1156,1159,1162,1165,1170,1173,1177,1180,1183,1186,1189,1192,1196,1200,1203,1207,1210,1213,1217,1221,1225,1229,1232,1235,1238,1241,1244,1248,1251,1255,1259,1263,1267,1271,1275,1279,1283,1287,1291,1294,1297,1301,1305,1308,1312,1316,1320,1323,1326,1329,1333,1337,1340,1344,1348,1353,1356,1359,1362,1366,1370,1373,1377,1380,1384,1388,1391,1394,1398,1401,1404,1407,1411,1415,1418,1421,1425,1429,1432,1436,1439,1442,1446,1450,1453,1456,1460,1464,1468,1472,1475,1479,1482,1485,1488,1493,1498,1502,1506,1511,1515,1519,1524,1528,1532,1537,1540,1543,1547,1550,1554,1558,1562,1566,1569,1572,1575,1579,1583,1587,1590,1593,1596,1600,1604,1608,1611,1615,1619,1622,1625,1629,1633,1637,1641,1645,1649,1653,1657,1660,1664,1667,1671,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1708,1711,1714,1718,1721,1725,1728,1732,1736,1739,1743,1747,1750,1753,1757,1760],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":16},{"date":40,"open":188,"high":17,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},1.34,1.315,-0.01,-0.75,2199160.123031,10593,1.3337,{"date":196,"open":188,"high":17,"low":197,"close":188,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",1.31,0,1334568.73826,7854,1.3432,{"date":203,"open":197,"high":204,"low":205,"close":188,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",1.37,1.29,0.03,2.29,1811512.511784,8442,1.3445,{"date":212,"open":213,"high":19,"low":214,"close":197,"change":190,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",1.3,1.28,-0.76,1249932.535933,8228,1.3052,{"date":220,"open":213,"high":188,"low":205,"close":19,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",0.01,0.76,1660660.519888,9391,1.3146,{"date":227,"open":197,"high":188,"low":205,"close":197,"change":21,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.55,1921613.114496,10502,1.3199,{"date":233,"open":213,"high":234,"low":214,"close":205,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",1.316,-0.02,-1.53,3239312.361139,8785,1.2941,{"date":241,"open":18,"high":242,"low":213,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",1.39,-0.05,-3.68,2701661.597367,10505,1.3307,{"date":249,"open":16,"high":18,"low":188,"close":17,"change":221,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",0.74,2209683.754588,8866,1.3597,{"date":255,"open":16,"high":256,"low":257,"close":16,"change":21,"percent_change":22,"volume":258,"transactions":259,"vwap":260},"2026-09-24",1.4,1.345,2056558.858778,8994,1.3699,{"date":262,"open":204,"high":18,"low":20,"close":20,"change":190,"percent_change":191,"volume":263,"transactions":264,"vwap":265},"2026-09-23",2945396.145749,14383,1.3556,{"date":267,"open":204,"high":242,"low":188,"close":188,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",-0.04,-2.9,2325742.148574,12381,1.3622,{"date":274,"open":275,"high":275,"low":204,"close":18,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",1.44,-0.08,-5.48,4691641.209767,16186,1.3966,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":198,"percent_change":198,"volume":286,"transactions":287,"vwap":288},"2026-09-18",1.46,1.47,1.45,12785670.77013,11794,1.4597,{"date":290,"open":284,"high":22,"low":275,"close":283,"change":235,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",-1.35,3064389.699562,15653,1.4618,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":276,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",1.54,1.56,1.48,-5.13,3969535.608478,19199,1.5027,{"date":305,"open":297,"high":306,"low":307,"close":298,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",1.58,1.53,0.04,2.63,5103692.1841,15152,1.5565,{"date":314,"open":228,"high":298,"low":22,"close":315,"change":190,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",1.52,-0.65,5363754.651738,14930,1.5333,{"date":321,"open":307,"high":228,"low":315,"close":307,"change":235,"percent_change":66,"volume":322,"transactions":323,"vwap":324},"2026-09-11",3992118.811568,14341,1.5336,{"date":326,"open":297,"high":228,"low":327,"close":228,"change":72,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.49,4.73,6985680.557447,22787,1.5263,{"date":333,"open":228,"high":298,"low":299,"close":299,"change":268,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",-2.63,4853305.630903,15559,1.5203,{"date":339,"open":315,"high":298,"low":340,"close":315,"change":21,"percent_change":20,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.51,4547915.014314,20704,1.5332,{"date":345,"open":284,"high":340,"low":285,"close":22,"change":198,"percent_change":198,"volume":346,"transactions":347,"vwap":348},"2026-09-04",2341354.829717,7546,1.4813,{"date":350,"open":307,"high":307,"low":299,"close":22,"change":198,"percent_change":198,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2539009.478469,10646,1.4978,{"date":355,"open":327,"high":297,"low":356,"close":22,"change":198,"percent_change":198,"volume":357,"transactions":358,"vwap":359},"2026-09-02",1.4709,4253280.344213,19054,1.5076,{"date":361,"open":22,"high":307,"low":362,"close":22,"change":206,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",1.4612,2.04,3097916.112786,13014,1.4934,{"date":368,"open":327,"high":22,"low":285,"close":284,"change":21,"percent_change":18,"volume":369,"transactions":370,"vwap":371},"2026-08-31",2680401.420097,15625,1.4744,{"date":373,"open":285,"high":284,"low":374,"close":285,"change":235,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",1.43,-1.36,2108157.972207,13579,1.4525,{"date":380,"open":256,"high":284,"low":242,"close":284,"change":72,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",5,4396168.776557,21328,1.4397,{"date":386,"open":256,"high":387,"low":18,"close":256,"change":268,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.439,-2.78,2629865.524292,13612,1.4063,{"date":393,"open":394,"high":283,"low":395,"close":275,"change":190,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",1.42,1.41,-0.69,3240809.364263,13440,1.4344,{"date":401,"open":299,"high":299,"low":394,"close":285,"change":174,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",-2.03,2596873.467518,16021,1.4438,{"date":407,"open":327,"high":408,"low":283,"close":299,"change":190,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",1.495,-0.67,2793825.127626,12317,1.4777,{"date":414,"open":285,"high":22,"low":415,"close":327,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",1.4401,0.06,4.2,3227509.728265,9859,1.4829,{"date":422,"open":285,"high":423,"low":395,"close":374,"change":190,"percent_change":396,"volume":424,"transactions":425,"vwap":426},"2026-08-19",1.4999,5358773.691794,16061,1.4624,{"date":428,"open":395,"high":285,"low":242,"close":275,"change":308,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",2.86,3626597.614583,10553,1.4211,{"date":434,"open":17,"high":394,"low":435,"close":256,"change":206,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",1.355,2.19,4726211.747791,11248,1.3992,{"date":441,"open":188,"high":242,"low":442,"close":204,"change":206,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",1.325,2.24,1908857.89379,8445,1.3673,{"date":448,"open":188,"high":16,"low":197,"close":188,"change":235,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",-1.47,1833229.079278,10215,1.3325,{"date":454,"open":16,"high":204,"low":20,"close":17,"change":190,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",-0.73,2087690.488361,13193,1.3495,{"date":460,"open":16,"high":461,"low":188,"close":204,"change":221,"percent_change":250,"volume":462,"transactions":463,"vwap":464},"2026-08-11",1.385,2612563.856883,15217,1.3638,{"date":466,"open":197,"high":204,"low":213,"close":17,"change":416,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",4.62,2912934.338156,17399,1.3412,{"date":472,"open":473,"high":20,"low":474,"close":213,"change":21,"percent_change":298,"volume":475,"transactions":476,"vwap":477},"2026-08-07",1.27,1.25,3248024.238532,16404,1.3018,{"date":479,"open":214,"high":213,"low":480,"close":214,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1.23,0.05,4.07,6200778.05515,18501,1.263,{"date":487,"open":488,"high":473,"low":489,"close":480,"change":174,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-05",1.26,1.2,-2.38,3827767.61071,17734,1.2234,{"date":495,"open":496,"high":214,"low":496,"close":488,"change":198,"percent_change":198,"volume":497,"transactions":498,"vwap":499},"2026-08-04",1.22,4132518.290876,26136,1.2556,{"date":501,"open":489,"high":473,"low":489,"close":488,"change":21,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.61,3265177.557998,23253,1.2286,{"date":507,"open":508,"high":473,"low":496,"close":508,"change":198,"percent_change":198,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.24,3820151.405639,25711,1.2428,{"date":513,"open":514,"high":474,"low":489,"close":508,"change":206,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.21,2.48,3785430.270972,26584,1.2259,{"date":520,"open":514,"high":508,"low":521,"close":514,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",1.18,0.08,7.08,4247280.465441,17235,1.2139,{"date":528,"open":521,"high":529,"low":89,"close":530,"change":268,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",1.185,1.13,-3.42,2404560.716241,11519,1.1355,{"date":536,"open":480,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",1.245,1.15,1.17,-0.1,-7.87,2505441.747827,11649,1.1902,{"date":546,"open":205,"high":19,"low":488,"close":473,"change":268,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",-3.05,2905519.920156,16863,1.287,{"date":552,"open":197,"high":188,"low":553,"close":197,"change":206,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",1.295,2.34,3713736.053623,19614,1.3182,{"date":559,"open":197,"high":188,"low":214,"close":214,"change":235,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",-1.54,2898245.797966,24420,1.3127,{"date":565,"open":197,"high":19,"low":473,"close":213,"change":221,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",0.78,3289771.14756,26453,1.2935,{"date":571,"open":474,"high":20,"low":572,"close":205,"change":416,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",1.224,4.88,6860707.650129,53180,1.2954,{"date":578,"open":496,"high":474,"low":514,"close":480,"change":206,"percent_change":579,"volume":580,"transactions":9,"vwap":480},"2026-07-17",2.5,2391000,{"date":582,"open":514,"high":488,"low":583,"close":489,"change":235,"percent_change":584,"volume":585,"transactions":9,"vwap":489},"2026-07-16",1.19,-1.64,4096700,{"date":587,"open":474,"high":474,"low":583,"close":496,"change":308,"percent_change":588,"volume":589,"transactions":9,"vwap":496},"2026-07-15",3.39,6651300,{"date":591,"open":539,"high":583,"low":538,"close":521,"change":221,"percent_change":592,"volume":593,"transactions":9,"vwap":521},"2026-07-14",0.85,4818300,{"date":595,"open":538,"high":583,"low":596,"close":539,"change":308,"percent_change":597,"volume":598,"transactions":9,"vwap":539},"2026-07-13",1.14,3.54,6832700,{"date":600,"open":89,"high":596,"low":601,"close":530,"change":221,"percent_change":107,"volume":602,"transactions":9,"vwap":530},"2026-07-10",1.1,5749600,{"date":604,"open":530,"high":530,"low":605,"close":89,"change":235,"percent_change":606,"volume":607,"transactions":9,"vwap":89},"2026-07-09",1.09,-1.75,6528500,{"date":609,"open":610,"high":539,"low":89,"close":596,"change":206,"percent_change":611,"volume":612,"transactions":9,"vwap":596},"2026-07-08",1.16,2.7,7591300,{"date":614,"open":615,"high":89,"low":616,"close":617,"change":72,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-07",1.05,1.03,1.11,6.73,7577800,{"date":621,"open":622,"high":605,"low":623,"close":623,"change":174,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-06",1.07,1.04,-2.8,5804300,{"date":627,"open":601,"high":617,"low":615,"close":622,"change":235,"percent_change":628,"volume":629,"transactions":9,"vwap":622},"2026-07-02",-1.83,5218200,{"date":631,"open":622,"high":89,"low":632,"close":605,"change":221,"percent_change":633,"volume":634,"transactions":9,"vwap":605},"2026-07-01",1.06,0.93,5516000,{"date":636,"open":601,"high":596,"low":637,"close":637,"change":235,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-06-30",1.08,-1.82,4942200,{"date":641,"open":605,"high":530,"low":632,"close":601,"change":206,"percent_change":642,"volume":643,"transactions":9,"vwap":601},"2026-06-29",2.8,6345200,{"date":645,"open":616,"high":637,"low":616,"close":622,"change":206,"percent_change":646,"volume":647,"transactions":9,"vwap":622},"2026-06-26",2.88,30477700,{"date":649,"open":622,"high":637,"low":616,"close":623,"change":174,"percent_change":624,"volume":650,"transactions":9,"vwap":623},"2026-06-25",5984700,{"date":652,"open":89,"high":89,"low":622,"close":622,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":622},"2026-06-24",-0.06,-5.31,5815300,{"date":657,"open":596,"high":610,"low":89,"close":530,"change":198,"percent_change":198,"volume":658,"transactions":9,"vwap":530},"2026-06-23",3738800,{"date":660,"open":530,"high":538,"low":89,"close":530,"change":190,"percent_change":661,"volume":662,"transactions":9,"vwap":530},"2026-06-22",-0.88,3566700,{"date":664,"open":596,"high":610,"low":89,"close":596,"change":190,"percent_change":665,"volume":666,"transactions":9,"vwap":596},"2026-06-18",-0.87,8134200,{"date":668,"open":489,"high":489,"low":538,"close":538,"change":206,"percent_change":669,"volume":670,"transactions":9,"vwap":538},"2026-06-17",2.68,4554900,{"date":672,"open":610,"high":583,"low":617,"close":89,"change":243,"percent_change":673,"volume":674,"transactions":9,"vwap":89},"2026-06-16",-4.27,4090800,{"date":676,"open":480,"high":474,"low":610,"close":539,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":539},"2026-06-15",-0.12,-9.3,7918900,{"date":681,"open":508,"high":213,"low":480,"close":205,"change":206,"percent_change":682,"volume":683,"transactions":9,"vwap":205},"2026-06-12",2.38,3519200,{"date":685,"open":197,"high":188,"low":474,"close":488,"change":174,"percent_change":686,"volume":687,"transactions":9,"vwap":488},"2026-06-11",-2.33,4019300,{"date":689,"open":214,"high":20,"low":473,"close":205,"change":206,"percent_change":682,"volume":690,"transactions":9,"vwap":205},"2026-06-10",3229200,{"date":692,"open":473,"high":205,"low":496,"close":488,"change":190,"percent_change":693,"volume":694,"transactions":9,"vwap":488},"2026-06-09",-0.79,3611200,{"date":696,"open":205,"high":197,"low":473,"close":473,"change":221,"percent_change":697,"volume":698,"transactions":9,"vwap":473},"2026-06-08",0.79,3095000,{"date":700,"open":16,"high":16,"low":488,"close":488,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":488},"2026-06-05",-0.09,-6.67,3537600,{"date":705,"open":16,"high":242,"low":188,"close":16,"change":198,"percent_change":198,"volume":706,"transactions":9,"vwap":16},"2026-06-04",2846200,{"date":708,"open":256,"high":395,"low":16,"close":16,"change":190,"percent_change":96,"volume":709,"transactions":9,"vwap":16},"2026-06-03",2736200,{"date":711,"open":20,"high":395,"low":20,"close":17,"change":308,"percent_change":712,"volume":713,"transactions":9,"vwap":17},"2026-06-02",3.03,6855800,{"date":715,"open":213,"high":17,"low":213,"close":19,"change":206,"percent_change":716,"volume":717,"transactions":9,"vwap":19},"2026-06-01",2.33,5492800,{"date":719,"open":213,"high":16,"low":214,"close":205,"change":268,"percent_change":720,"volume":721,"transactions":9,"vwap":205},"2026-05-29",-3.01,3684600,{"date":723,"open":213,"high":204,"low":213,"close":20,"change":308,"percent_change":724,"volume":725,"transactions":9,"vwap":20},"2026-05-28",3.1,4667700,{"date":727,"open":213,"high":19,"low":474,"close":205,"change":174,"percent_change":728,"volume":729,"transactions":9,"vwap":205},"2026-05-27",-2.27,4051600,{"date":731,"open":16,"high":204,"low":197,"close":19,"change":653,"percent_change":732,"volume":733,"transactions":9,"vwap":19},"2026-05-26",-4.35,4718800,{"date":735,"open":17,"high":256,"low":16,"close":18,"change":21,"percent_change":284,"volume":736,"transactions":9,"vwap":18},"2026-05-22",2673000,{"date":738,"open":18,"high":256,"low":16,"close":17,"change":198,"percent_change":198,"volume":739,"transactions":9,"vwap":17},"2026-05-21",3839400,{"date":741,"open":256,"high":394,"low":17,"close":17,"change":268,"percent_change":742,"volume":743,"transactions":9,"vwap":17},"2026-05-20",-2.86,3837200,{"date":745,"open":16,"high":256,"low":19,"close":256,"change":416,"percent_change":746,"volume":747,"transactions":9,"vwap":256},"2026-05-19",4.48,4931500,{"date":749,"open":204,"high":18,"low":20,"close":188,"change":235,"percent_change":449,"volume":750,"transactions":9,"vwap":188},"2026-05-18",4807500,{"date":752,"open":16,"high":204,"low":205,"close":17,"change":206,"percent_change":753,"volume":754,"transactions":9,"vwap":17},"2026-05-15",2.26,8312200,{"date":756,"open":205,"high":18,"low":473,"close":20,"change":72,"percent_change":757,"volume":758,"transactions":9,"vwap":20},"2026-05-14",5.56,9276600,{"date":760,"open":17,"high":395,"low":474,"close":488,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":488},"2026-05-13",-0.52,-29.21,39533600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-12",1.69,1.8,1.65,1.78,0.13,7.88,6687800,{"date":774,"open":768,"high":775,"low":776,"close":768,"change":308,"percent_change":515,"volume":777,"transactions":9,"vwap":768},"2026-05-11",1.68,1.59,4881300,{"date":779,"open":780,"high":775,"low":781,"close":502,"change":268,"percent_change":782,"volume":783,"transactions":9,"vwap":502},"2026-05-08",1.66,1.6,-2.42,2917400,{"date":785,"open":786,"high":787,"low":306,"close":768,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":768},"2026-05-07",1.72,1.75,-0.15,-8.33,5623100,{"date":792,"open":793,"high":794,"low":769,"close":767,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":767},"2026-05-06",1.88,1.89,-0.18,-9.09,5437300,{"date":799,"open":794,"high":25,"low":800,"close":801,"change":308,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-05",1.85,1.98,2.06,5713400,{"date":805,"open":800,"high":806,"low":769,"close":806,"change":169,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-04",1.94,6.59,4043000,{"date":810,"open":793,"high":794,"low":769,"close":811,"change":653,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-01",1.82,-3.19,3450900,{"date":815,"open":816,"high":794,"low":817,"close":793,"change":21,"percent_change":637,"volume":818,"transactions":9,"vwap":793},"2026-04-30",1.81,1.79,4890900,{"date":820,"open":821,"high":822,"low":766,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-04-29",1.71,1.86,0.18,10.71,9083900,{"date":827,"open":776,"high":775,"low":306,"close":775,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":775},"2026-04-28",0.1,6.33,5754100,{"date":832,"open":297,"high":306,"low":307,"close":306,"change":416,"percent_change":833,"volume":834,"transactions":9,"vwap":306},"2026-04-27",3.95,4555100,{"date":836,"open":340,"high":297,"low":327,"close":315,"change":190,"percent_change":316,"volume":837,"transactions":9,"vwap":315},"2026-04-24",2026000,{"date":839,"open":22,"high":307,"low":284,"close":307,"change":416,"percent_change":840,"volume":841,"transactions":9,"vwap":307},"2026-04-23",4.08,3507600,{"date":843,"open":394,"high":299,"low":395,"close":284,"change":481,"percent_change":844,"volume":845,"transactions":9,"vwap":284},"2026-04-22",3.52,2574300,{"date":847,"open":213,"high":374,"low":213,"close":394,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":394},"2026-04-21",0.11,8.4,3838700,{"date":852,"open":197,"high":20,"low":213,"close":197,"change":416,"percent_change":853,"volume":854,"transactions":9,"vwap":197},"2026-04-20",4.8,2341100,{"date":856,"open":473,"high":473,"low":583,"close":474,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":474},"2026-04-17",-0.07,-5.3,5852900,{"date":861,"open":197,"high":188,"low":213,"close":19,"change":221,"percent_change":222,"volume":862,"transactions":9,"vwap":19},"2026-04-16",2007500,{"date":864,"open":205,"high":20,"low":214,"close":197,"change":198,"percent_change":198,"volume":865,"transactions":9,"vwap":197},"2026-04-15",2569700,{"date":867,"open":204,"high":18,"low":205,"close":197,"change":857,"percent_change":868,"volume":869,"transactions":9,"vwap":197},"2026-04-14",-5.07,3991000,{"date":871,"open":242,"high":374,"low":204,"close":18,"change":206,"percent_change":872,"volume":873,"transactions":9,"vwap":18},"2026-04-13",2.22,3600800,{"date":875,"open":17,"high":18,"low":19,"close":16,"change":190,"percent_change":96,"volume":876,"transactions":9,"vwap":16},"2026-04-10",5048000,{"date":878,"open":285,"high":283,"low":17,"close":17,"change":653,"percent_change":879,"volume":880,"transactions":9,"vwap":17},"2026-04-09",-4.23,2792900,{"date":882,"open":374,"high":374,"low":204,"close":394,"change":788,"percent_change":883,"volume":884,"transactions":9,"vwap":394},"2026-04-08",-9.55,7307900,{"date":886,"open":298,"high":781,"low":228,"close":887,"change":221,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-07",1.57,0.64,3664800,{"date":891,"open":284,"high":887,"low":284,"close":298,"change":72,"percent_change":892,"volume":893,"transactions":9,"vwap":298},"2026-04-06",4.7,4597400,{"date":895,"open":22,"high":307,"low":285,"close":327,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":327},"2026-04-02",0.09,6.43,6692500,{"date":900,"open":299,"high":22,"low":204,"close":256,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":256},"2026-04-01",-0.13,-8.5,8187400,{"date":905,"open":502,"high":906,"low":327,"close":307,"change":276,"percent_change":907,"volume":908,"transactions":9,"vwap":307},"2026-03-31",1.63,-4.97,8631700,{"date":910,"open":911,"high":768,"low":887,"close":502,"change":206,"percent_change":912,"volume":913,"transactions":9,"vwap":502},"2026-03-30",1.62,1.9,9284700,{"date":915,"open":781,"high":911,"low":298,"close":306,"change":190,"percent_change":916,"volume":917,"transactions":9,"vwap":306},"2026-03-27",-0.63,3923000,{"date":919,"open":297,"high":768,"low":307,"close":776,"change":308,"percent_change":920,"volume":921,"transactions":9,"vwap":776},"2026-03-26",2.58,7731200,{"date":923,"open":340,"high":781,"low":340,"close":228,"change":221,"percent_change":924,"volume":925,"transactions":9,"vwap":228},"2026-03-25",0.65,5855300,{"date":927,"open":285,"high":228,"low":285,"close":297,"change":828,"percent_change":928,"volume":929,"transactions":9,"vwap":297},"2026-03-24",6.94,4529000,{"date":931,"open":275,"high":340,"low":394,"close":275,"change":653,"percent_change":932,"volume":933,"transactions":9,"vwap":275},"2026-03-23",-4,4417600,{"date":935,"open":315,"high":228,"low":284,"close":22,"change":190,"percent_change":53,"volume":936,"transactions":9,"vwap":22},"2026-03-20",6153900,{"date":938,"open":228,"high":781,"low":22,"close":340,"change":190,"percent_change":53,"volume":939,"transactions":9,"vwap":340},"2026-03-19",7434300,{"date":941,"open":299,"high":297,"low":275,"close":315,"change":308,"percent_change":611,"volume":942,"transactions":9,"vwap":315},"2026-03-18",5372800,{"date":944,"open":299,"high":307,"low":283,"close":299,"change":21,"percent_change":204,"volume":945,"transactions":9,"vwap":299},"2026-03-17",4592600,{"date":947,"open":327,"high":340,"low":394,"close":283,"change":268,"percent_change":948,"volume":949,"transactions":9,"vwap":283},"2026-03-16",-2.67,4131100,{"date":951,"open":22,"high":315,"low":275,"close":22,"change":235,"percent_change":952,"volume":953,"transactions":9,"vwap":22},"2026-03-13",-1.32,5160000,{"date":955,"open":327,"high":315,"low":275,"close":315,"change":522,"percent_change":757,"volume":956,"transactions":9,"vwap":315},"2026-03-12",5054700,{"date":958,"open":394,"high":285,"low":242,"close":275,"change":221,"percent_change":959,"volume":960,"transactions":9,"vwap":275},"2026-03-11",0.7,3336900,{"date":962,"open":275,"high":327,"low":256,"close":374,"change":857,"percent_change":963,"volume":964,"transactions":9,"vwap":374},"2026-03-10",-4.67,5819000,{"date":966,"open":887,"high":967,"low":284,"close":22,"change":268,"percent_change":968,"volume":969,"transactions":9,"vwap":22},"2026-03-09",1.64,-2.6,9136300,{"date":971,"open":306,"high":781,"low":327,"close":297,"change":190,"percent_change":316,"volume":972,"transactions":9,"vwap":297},"2026-03-06",7805900,{"date":974,"open":285,"high":228,"low":374,"close":228,"change":481,"percent_change":975,"volume":976,"transactions":9,"vwap":228},"2026-03-05",3.33,7913000,{"date":978,"open":285,"high":315,"low":18,"close":22,"change":206,"percent_change":363,"volume":979,"transactions":9,"vwap":22},"2026-03-04",7719500,{"date":981,"open":502,"high":967,"low":395,"close":284,"change":268,"percent_change":982,"volume":983,"transactions":9,"vwap":284},"2026-03-03",-2.65,11571800,{"date":985,"open":228,"high":781,"low":283,"close":340,"change":828,"percent_change":986,"volume":987,"transactions":9,"vwap":340},"2026-03-02",7.09,16038200,{"date":989,"open":16,"high":395,"low":20,"close":395,"change":522,"percent_change":990,"volume":991,"transactions":9,"vwap":395},"2026-02-27",6.02,3675500,{"date":993,"open":473,"high":16,"low":508,"close":20,"change":308,"percent_change":724,"volume":994,"transactions":9,"vwap":20},"2026-02-26",2386400,{"date":996,"open":20,"high":20,"low":474,"close":205,"change":190,"percent_change":997,"volume":998,"transactions":9,"vwap":205},"2026-02-25",-0.77,2358600,{"date":1000,"open":19,"high":188,"low":205,"close":213,"change":198,"percent_change":198,"volume":1001,"transactions":9,"vwap":213},"2026-02-24",1980400,{"date":1003,"open":242,"high":394,"low":214,"close":213,"change":276,"percent_change":1004,"volume":1005,"transactions":9,"vwap":213},"2026-02-23",-5.8,3569500,{"date":1007,"open":242,"high":256,"low":16,"close":18,"change":198,"percent_change":198,"volume":1008,"transactions":9,"vwap":18},"2026-02-20",2506200,{"date":1010,"open":16,"high":256,"low":16,"close":18,"change":308,"percent_change":1011,"volume":1012,"transactions":9,"vwap":18},"2026-02-19",2.99,2826200,{"date":1014,"open":214,"high":188,"low":214,"close":188,"change":522,"percent_change":1015,"volume":1016,"transactions":9,"vwap":188},"2026-02-18",6.35,2212900,{"date":1018,"open":205,"high":213,"low":489,"close":488,"change":190,"percent_change":693,"volume":1019,"transactions":9,"vwap":488},"2026-02-17",3925100,{"date":1021,"open":514,"high":205,"low":489,"close":473,"change":416,"percent_change":1022,"volume":1023,"transactions":9,"vwap":473},"2026-02-13",4.96,2848800,{"date":1025,"open":19,"high":188,"low":514,"close":514,"change":540,"percent_change":1026,"volume":1027,"transactions":9,"vwap":514},"2026-02-12",-7.63,4085400,{"date":1029,"open":17,"high":242,"low":213,"close":197,"change":174,"percent_change":1030,"volume":1031,"transactions":9,"vwap":197},"2026-02-11",-2.24,3079800,{"date":1033,"open":20,"high":16,"low":214,"close":188,"change":221,"percent_change":1034,"volume":1035,"transactions":9,"vwap":188},"2026-02-10",0.75,4093100,{"date":1037,"open":508,"high":20,"low":496,"close":20,"change":896,"percent_change":1038,"volume":593,"transactions":9,"vwap":20},"2026-02-09",7.26,{"date":1040,"open":489,"high":474,"low":521,"close":508,"change":481,"percent_change":417,"volume":1041,"transactions":9,"vwap":508},"2026-02-06",2799900,{"date":1043,"open":583,"high":496,"low":538,"close":583,"change":174,"percent_change":1044,"volume":1045,"transactions":9,"vwap":583},"2026-02-05",-2.46,4440100,{"date":1047,"open":489,"high":480,"low":521,"close":496,"change":206,"percent_change":1048,"volume":1049,"transactions":9,"vwap":496},"2026-02-04",2.52,6199600,{"date":1051,"open":596,"high":583,"low":89,"close":583,"change":481,"percent_change":1052,"volume":1053,"transactions":9,"vwap":583},"2026-02-03",4.39,6722300,{"date":1055,"open":89,"high":610,"low":601,"close":596,"change":243,"percent_change":1056,"volume":1057,"transactions":9,"vwap":596},"2026-02-02",-4.2,6358500,{"date":1059,"open":538,"high":583,"low":89,"close":583,"change":206,"percent_change":1060,"volume":1061,"transactions":9,"vwap":583},"2026-01-30",2.59,8793700,{"date":1063,"open":89,"high":521,"low":617,"close":610,"change":72,"percent_change":1064,"volume":1065,"transactions":9,"vwap":610},"2026-01-29",6.42,6503700,{"date":1067,"open":601,"high":617,"low":632,"close":605,"change":190,"percent_change":1068,"volume":1069,"transactions":9,"vwap":605},"2026-01-28",-0.91,2145100,{"date":1071,"open":601,"high":617,"low":615,"close":601,"change":198,"percent_change":198,"volume":1072,"transactions":9,"vwap":601},"2026-01-27",2898400,{"date":1074,"open":615,"high":601,"low":1075,"close":601,"change":72,"percent_change":1076,"volume":1077,"transactions":9,"vwap":601},"2026-01-26",1.02,6.8,3987800,{"date":1079,"open":616,"high":632,"low":1080,"close":616,"change":206,"percent_change":1081,"volume":1082,"transactions":9,"vwap":616},"2026-01-23",0.99000001,3,3251600,{"date":1084,"open":1080,"high":1075,"low":1085,"close":177,"change":21,"percent_change":363,"volume":1086,"transactions":9,"vwap":177},"2026-01-22",0.97000003,1673600,{"date":1088,"open":1085,"high":1089,"low":1090,"close":1091,"change":308,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-01-21",1.01,0.95999998,0.98000002,4.26,1741700,{"date":1095,"open":1090,"high":1089,"low":1096,"close":1097,"change":174,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-01-20",0.93000001,0.94,-3.09,2320800,{"date":1101,"open":1091,"high":1080,"low":1085,"close":1085,"change":198,"percent_change":198,"volume":1102,"transactions":9,"vwap":1085},"2026-01-16",1261900,{"date":1104,"open":1090,"high":1091,"low":1105,"close":1085,"change":198,"percent_change":198,"volume":1106,"transactions":9,"vwap":1085},"2026-01-15",0.92000002,1661800,{"date":1108,"open":1109,"high":1089,"low":1109,"close":1085,"change":206,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1085},"2026-01-14",0.94999999,3.19,2964400,{"date":1113,"open":1109,"high":1091,"low":1096,"close":1097,"change":198,"percent_change":198,"volume":1114,"transactions":9,"vwap":1097},"2026-01-13",1942100,{"date":1116,"open":1096,"high":1097,"low":1117,"close":1097,"change":21,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1097},"2026-01-12",0.91000003,2.17,1212000,{"date":1121,"open":1097,"high":1109,"low":1117,"close":1105,"change":190,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1105},"2026-01-09",-1.08,1390600,{"date":1125,"open":1126,"high":1097,"low":1127,"close":1096,"change":481,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1096},"2026-01-08",0.88999999,0.88,5.68,1603300,{"date":1131,"open":1132,"high":1117,"low":1127,"close":1127,"change":190,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1127},"2026-01-07",0.89999998,-1.12,1987200,{"date":1136,"open":1117,"high":1105,"low":1126,"close":1126,"change":235,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1126},"2026-01-06",-2.2,875900,{"date":1140,"open":1109,"high":1090,"low":1141,"close":1117,"change":198,"percent_change":198,"volume":1142,"transactions":9,"vwap":1117},"2026-01-05",0.87,2708600,{"date":1144,"open":1141,"high":1105,"low":1145,"close":1117,"change":308,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1117},"2026-01-02",0.83999997,4.6,1160400,{"date":1149,"open":1141,"high":1127,"low":1150,"close":1141,"change":190,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1141},"2025-12-31",0.86000001,-1.14,1149000,{"date":1154,"open":1141,"high":1126,"low":1141,"close":1127,"change":198,"percent_change":198,"volume":1155,"transactions":9,"vwap":1127},"2025-12-30",1508400,{"date":1157,"open":1127,"high":1126,"low":1141,"close":1127,"change":221,"percent_change":538,"volume":1158,"transactions":9,"vwap":1127},"2025-12-29",910500,{"date":1160,"open":1127,"high":1127,"low":1150,"close":1141,"change":190,"percent_change":1151,"volume":1161,"transactions":9,"vwap":1141},"2025-12-26",742200,{"date":1163,"open":1141,"high":1127,"low":1150,"close":1127,"change":221,"percent_change":538,"volume":1164,"transactions":9,"vwap":1127},"2025-12-24",551900,{"date":1166,"open":1167,"high":1141,"low":1145,"close":1141,"change":21,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1141},"2025-12-23",0.85000002,2.35,1180700,{"date":1171,"open":1167,"high":1127,"low":1167,"close":1167,"change":198,"percent_change":198,"volume":1172,"transactions":9,"vwap":1167},"2025-12-22",1468300,{"date":1174,"open":1167,"high":1126,"low":1145,"close":1167,"change":190,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1167},"2025-12-19",-1.16,1286100,{"date":1178,"open":1141,"high":1132,"low":1167,"close":1150,"change":221,"percent_change":521,"volume":1179,"transactions":9,"vwap":1150},"2025-12-18",1082000,{"date":1181,"open":1167,"high":1127,"low":1145,"close":1167,"change":221,"percent_change":583,"volume":1182,"transactions":9,"vwap":1167},"2025-12-17",1341300,{"date":1184,"open":1150,"high":1141,"low":26,"close":1145,"change":235,"percent_change":686,"volume":1185,"transactions":9,"vwap":1145},"2025-12-16",1774700,{"date":1187,"open":1127,"high":1127,"low":1150,"close":1150,"change":235,"percent_change":728,"volume":1188,"transactions":9,"vwap":1150},"2025-12-15",1329500,{"date":1190,"open":1126,"high":1132,"low":1150,"close":1127,"change":190,"percent_change":1133,"volume":1191,"transactions":9,"vwap":1127},"2025-12-12",1715300,{"date":1193,"open":1132,"high":1105,"low":1126,"close":1126,"change":190,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1126},"2025-12-11",-1.11,884700,{"date":1197,"open":1105,"high":1105,"low":1132,"close":1132,"change":235,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1132},"2025-12-10",-2.17,780600,{"date":1201,"open":1096,"high":1109,"low":1105,"close":1105,"change":190,"percent_change":1122,"volume":1202,"transactions":9,"vwap":1105},"2025-12-09",628400,{"date":1204,"open":1097,"high":1090,"low":1105,"close":1096,"change":190,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1096},"2025-12-08",-1.06,765600,{"date":1208,"open":1097,"high":1085,"low":1097,"close":1097,"change":198,"percent_change":198,"volume":1209,"transactions":9,"vwap":1097},"2025-12-05",1139000,{"date":1211,"open":1097,"high":1109,"low":1096,"close":1097,"change":198,"percent_change":198,"volume":1212,"transactions":9,"vwap":1097},"2025-12-04",933400,{"date":1214,"open":1117,"high":1097,"low":1117,"close":1097,"change":206,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1097},"2025-12-03",3.3,1061200,{"date":1218,"open":1132,"high":1096,"low":1132,"close":1117,"change":235,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1117},"2025-12-02",-2.15,1097000,{"date":1222,"open":1117,"high":1109,"low":1126,"close":1096,"change":21,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1096},"2025-12-01",2.2,1433400,{"date":1226,"open":1126,"high":1096,"low":1127,"close":1117,"change":206,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1117},"2025-11-28",3.41,571300,{"date":1230,"open":1127,"high":1132,"low":1127,"close":1127,"change":190,"percent_change":1133,"volume":1231,"transactions":9,"vwap":1127},"2025-11-26",1083000,{"date":1233,"open":1132,"high":1132,"low":1127,"close":1126,"change":235,"percent_change":1137,"volume":1234,"transactions":9,"vwap":1126},"2025-11-25",1184200,{"date":1236,"open":1126,"high":1105,"low":1141,"close":1117,"change":221,"percent_change":617,"volume":1237,"transactions":9,"vwap":1117},"2025-11-24",1763500,{"date":1239,"open":1117,"high":1105,"low":1150,"close":1132,"change":235,"percent_change":1198,"volume":1240,"transactions":9,"vwap":1132},"2025-11-21",2113300,{"date":1242,"open":1109,"high":1091,"low":1117,"close":1105,"change":190,"percent_change":1122,"volume":1243,"transactions":9,"vwap":1105},"2025-11-20",1915200,{"date":1245,"open":1097,"high":1090,"low":1096,"close":1096,"change":235,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1096},"2025-11-19",-2.11,1241300,{"date":1249,"open":1096,"high":1085,"low":1105,"close":1109,"change":221,"percent_change":632,"volume":1250,"transactions":9,"vwap":1109},"2025-11-18",1680500,{"date":1252,"open":1080,"high":177,"low":1097,"close":1097,"change":243,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1097},"2025-11-17",-5.05,1625800,{"date":1256,"open":177,"high":177,"low":1085,"close":1080,"change":190,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1080},"2025-11-14",-1,2013200,{"date":1260,"open":1075,"high":623,"low":177,"close":177,"change":190,"percent_change":1261,"volume":1262,"transactions":9,"vwap":177},"2025-11-13",-0.99,1158200,{"date":1264,"open":623,"high":615,"low":177,"close":1089,"change":268,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1089},"2025-11-12",-3.81,1816100,{"date":1268,"open":1091,"high":615,"low":1091,"close":615,"change":416,"percent_change":1269,"volume":1270,"transactions":9,"vwap":615},"2025-11-11",6.06,2052000,{"date":1272,"open":1109,"high":1080,"low":1097,"close":1080,"change":481,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1080},"2025-11-10",5.32,2567200,{"date":1276,"open":1090,"high":1080,"low":1105,"close":1097,"change":190,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1097},"2025-11-07",-1.05,1847900,{"date":1280,"open":1085,"high":1080,"low":1097,"close":1109,"change":190,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1109},"2025-11-06",-1.04,2261900,{"date":1284,"open":1096,"high":1085,"low":1096,"close":1090,"change":308,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1090},"2025-11-05",4.35,1733200,{"date":1288,"open":1096,"high":1097,"low":1117,"close":1105,"change":174,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1105},"2025-11-04",-3.16,1905300,{"date":1292,"open":1109,"high":1085,"low":1096,"close":1109,"change":198,"percent_change":198,"volume":1293,"transactions":9,"vwap":1109},"2025-11-03",1583600,{"date":1295,"open":1109,"high":1085,"low":1097,"close":1109,"change":198,"percent_change":198,"volume":1296,"transactions":9,"vwap":1109},"2025-10-31",923700,{"date":1298,"open":1085,"high":1085,"low":1096,"close":1109,"change":174,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1109},"2025-10-30",-3.06,1685300,{"date":1302,"open":1080,"high":1089,"low":1085,"close":1091,"change":190,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1091},"2025-10-29",-1.01,2309000,{"date":1306,"open":177,"high":177,"low":1109,"close":1080,"change":190,"percent_change":1257,"volume":1307,"transactions":9,"vwap":1080},"2025-10-28",3672800,{"date":1309,"open":623,"high":615,"low":177,"close":177,"change":174,"percent_change":1310,"volume":1311,"transactions":9,"vwap":177},"2025-10-27",-2.91,1934900,{"date":1313,"open":623,"high":615,"low":1075,"close":616,"change":190,"percent_change":1314,"volume":1315,"transactions":9,"vwap":616},"2025-10-24",-0.96,1621800,{"date":1317,"open":1091,"high":623,"low":1109,"close":623,"change":848,"percent_change":1318,"volume":1319,"transactions":9,"vwap":623},"2025-10-23",11.83,4490300,{"date":1321,"open":1109,"high":1090,"low":1105,"close":1096,"change":190,"percent_change":1205,"volume":1322,"transactions":9,"vwap":1096},"2025-10-22",1063200,{"date":1324,"open":1109,"high":1109,"low":1117,"close":1097,"change":198,"percent_change":198,"volume":1325,"transactions":9,"vwap":1097},"2025-10-21",1739700,{"date":1327,"open":1105,"high":1097,"low":1117,"close":1097,"change":21,"percent_change":1118,"volume":1328,"transactions":9,"vwap":1097},"2025-10-20",1501400,{"date":1330,"open":1097,"high":1109,"low":1117,"close":1105,"change":235,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1105},"2025-10-17",-2.13,2886600,{"date":1334,"open":616,"high":615,"low":1096,"close":1097,"change":701,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1097},"2025-10-16",-8.74,5058600,{"date":1338,"open":1075,"high":615,"low":1089,"close":616,"change":21,"percent_change":801,"volume":1339,"transactions":9,"vwap":616},"2025-10-15",2992300,{"date":1341,"open":616,"high":623,"low":1089,"close":1089,"change":243,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1089},"2025-10-14",-4.72,2613500,{"date":1345,"open":615,"high":637,"low":616,"close":632,"change":308,"percent_change":1346,"volume":1347,"transactions":9,"vwap":632},"2025-10-13",3.92,1891800,{"date":1349,"open":89,"high":89,"low":1089,"close":1075,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1075},"2025-10-10",-0.11,-9.73,5412400,{"date":1354,"open":596,"high":610,"low":617,"close":530,"change":198,"percent_change":198,"volume":1355,"transactions":9,"vwap":530},"2025-10-09",2274600,{"date":1357,"open":530,"high":538,"low":89,"close":530,"change":221,"percent_change":107,"volume":1358,"transactions":9,"vwap":530},"2025-10-08",1707900,{"date":1360,"open":530,"high":538,"low":617,"close":89,"change":190,"percent_change":661,"volume":1361,"transactions":9,"vwap":89},"2025-10-07",2608000,{"date":1363,"open":596,"high":539,"low":617,"close":530,"change":206,"percent_change":1364,"volume":1365,"transactions":9,"vwap":530},"2025-10-06",2.73,3224600,{"date":1367,"open":632,"high":89,"low":615,"close":601,"change":481,"percent_change":1368,"volume":1369,"transactions":9,"vwap":601},"2025-10-03",4.76,3033000,{"date":1371,"open":605,"high":617,"low":623,"close":615,"change":174,"percent_change":388,"volume":1372,"transactions":9,"vwap":615},"2025-10-02",2212700,{"date":1374,"open":605,"high":617,"low":622,"close":637,"change":190,"percent_change":1375,"volume":1376,"transactions":9,"vwap":637},"2025-10-01",-0.92,2420900,{"date":1378,"open":89,"high":89,"low":632,"close":605,"change":190,"percent_change":1068,"volume":1379,"transactions":9,"vwap":605},"2025-09-30",2172700,{"date":1381,"open":521,"high":521,"low":601,"close":601,"change":268,"percent_change":1382,"volume":1383,"transactions":9,"vwap":601},"2025-09-29",-3.51,2894000,{"date":1385,"open":601,"high":539,"low":605,"close":596,"change":308,"percent_change":1386,"volume":1387,"transactions":9,"vwap":596},"2025-09-26",3.64,4093200,{"date":1389,"open":622,"high":601,"low":615,"close":601,"change":21,"percent_change":800,"volume":1390,"transactions":9,"vwap":601},"2025-09-25",1740000,{"date":1392,"open":632,"high":617,"low":632,"close":637,"change":206,"percent_change":429,"volume":1393,"transactions":9,"vwap":637},"2025-09-24",2176400,{"date":1395,"open":616,"high":622,"low":1075,"close":615,"change":206,"percent_change":1396,"volume":1397,"transactions":9,"vwap":615},"2025-09-23",2.94,2008000,{"date":1399,"open":1080,"high":623,"low":1080,"close":1075,"change":308,"percent_change":840,"volume":1400,"transactions":9,"vwap":1075},"2025-09-22",1845500,{"date":1402,"open":623,"high":615,"low":1091,"close":1091,"change":857,"percent_change":702,"volume":1403,"transactions":9,"vwap":1091},"2025-09-19",6243300,{"date":1405,"open":615,"high":637,"low":616,"close":615,"change":198,"percent_change":198,"volume":1406,"transactions":9,"vwap":615},"2025-09-18",1646000,{"date":1408,"open":622,"high":617,"low":615,"close":615,"change":190,"percent_change":1409,"volume":1410,"transactions":9,"vwap":615},"2025-09-17",-0.94,2458300,{"date":1412,"open":1089,"high":637,"low":1089,"close":632,"change":481,"percent_change":1413,"volume":1414,"transactions":9,"vwap":632},"2025-09-16",4.95,2640100,{"date":1416,"open":632,"high":622,"low":1089,"close":1089,"change":243,"percent_change":1342,"volume":1417,"transactions":9,"vwap":1089},"2025-09-15",3436100,{"date":1419,"open":1075,"high":637,"low":1075,"close":632,"change":308,"percent_change":1346,"volume":1420,"transactions":9,"vwap":632},"2025-09-12",1765500,{"date":1422,"open":616,"high":615,"low":1080,"close":1075,"change":235,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1075},"2025-09-11",-1.92,1644700,{"date":1426,"open":1080,"high":623,"low":1080,"close":623,"change":416,"percent_change":1427,"volume":1428,"transactions":9,"vwap":623},"2025-09-10",6.12,2004800,{"date":1430,"open":1091,"high":1089,"low":1091,"close":1091,"change":198,"percent_change":198,"volume":1431,"transactions":9,"vwap":1091},"2025-09-09",1432000,{"date":1433,"open":177,"high":1075,"low":1085,"close":1091,"change":235,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1091},"2025-09-08",-2,2320300,{"date":1437,"open":1075,"high":616,"low":1091,"close":177,"change":221,"percent_change":1089,"volume":1438,"transactions":9,"vwap":177},"2025-09-05",2611900,{"date":1440,"open":1091,"high":1089,"low":1090,"close":1080,"change":221,"percent_change":1075,"volume":1441,"transactions":9,"vwap":1080},"2025-09-04",3715400,{"date":1443,"open":1075,"high":632,"low":1085,"close":1091,"change":276,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1091},"2025-09-03",-7.55,2780800,{"date":1447,"open":637,"high":601,"low":616,"close":632,"change":174,"percent_change":1448,"volume":1449,"transactions":9,"vwap":632},"2025-09-02",-2.75,2107600,{"date":1451,"open":530,"high":596,"low":632,"close":605,"change":190,"percent_change":1068,"volume":1452,"transactions":9,"vwap":605},"2025-08-29",1643100,{"date":1454,"open":89,"high":596,"low":605,"close":601,"change":198,"percent_change":198,"volume":1455,"transactions":9,"vwap":601},"2025-08-28",2504800,{"date":1457,"open":637,"high":538,"low":632,"close":601,"change":308,"percent_change":1458,"volume":1459,"transactions":9,"vwap":601},"2025-08-27",3.77,4275000,{"date":1461,"open":1091,"high":632,"low":1091,"close":632,"change":522,"percent_change":1462,"volume":1463,"transactions":9,"vwap":632},"2025-08-26",8.16,4535300,{"date":1465,"open":1097,"high":177,"low":1105,"close":1091,"change":21,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1091},"2025-08-25",2.08,2513900,{"date":1469,"open":1096,"high":1091,"low":1096,"close":1090,"change":206,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1090},"2025-08-22",3.23,1998400,{"date":1473,"open":1097,"high":1109,"low":1132,"close":1096,"change":190,"percent_change":1205,"volume":1474,"transactions":9,"vwap":1096},"2025-08-21",1850100,{"date":1476,"open":1127,"high":1109,"low":1150,"close":1097,"change":416,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1097},"2025-08-20",6.82,3615600,{"date":1480,"open":1109,"high":1109,"low":1141,"close":1127,"change":276,"percent_change":789,"volume":1481,"transactions":9,"vwap":1127},"2025-08-19",2514500,{"date":1483,"open":1109,"high":1085,"low":1132,"close":1090,"change":206,"percent_change":1470,"volume":1484,"transactions":9,"vwap":1090},"2025-08-18",3389800,{"date":1486,"open":1096,"high":1091,"low":1105,"close":1096,"change":221,"percent_change":605,"volume":1487,"transactions":9,"vwap":1096},"2025-08-15",4951800,{"date":1489,"open":26,"high":1097,"low":1490,"close":1105,"change":848,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1105},"2025-08-14",0.80000001,13.58,6985800,{"date":1494,"open":1495,"high":26,"low":1490,"close":1495,"change":190,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-08-13",0.81,-1.22,3299300,{"date":1499,"open":1490,"high":1145,"low":1490,"close":1500,"change":221,"percent_change":480,"volume":1501,"transactions":9,"vwap":1500},"2025-08-12",0.81999999,5266700,{"date":1503,"open":1490,"high":26,"low":1504,"close":1495,"change":221,"percent_change":474,"volume":1505,"transactions":9,"vwap":1495},"2025-08-11",0.79000002,3385700,{"date":1507,"open":1508,"high":1495,"low":1034,"close":1490,"change":481,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1490},"2025-08-08",0.75999999,6.67,5884600,{"date":1512,"open":1504,"high":1490,"low":1513,"close":1034,"change":221,"percent_change":16,"volume":1514,"transactions":9,"vwap":1034},"2025-08-07",0.74000001,2964000,{"date":1516,"open":1034,"high":1517,"low":1513,"close":1513,"change":198,"percent_change":198,"volume":1518,"transactions":9,"vwap":1513},"2025-08-06",0.76999998,3899300,{"date":1520,"open":1521,"high":1034,"low":1521,"close":1513,"change":190,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1513},"2025-08-05",0.73000002,-1.33,2809300,{"date":1525,"open":1513,"high":1034,"low":180,"close":1034,"change":21,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1034},"2025-08-04",2.74,1543500,{"date":1529,"open":1517,"high":1517,"low":180,"close":1521,"change":174,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2025-08-01",-3.95,4188400,{"date":1533,"open":1534,"high":1534,"low":1034,"close":1508,"change":190,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1508},"2025-07-31",0.77999997,-1.3,2581700,{"date":1538,"open":26,"high":1145,"low":1517,"close":1517,"change":243,"percent_change":1539,"volume":1372,"transactions":9,"vwap":1517},"2025-07-30",-6.1,{"date":1541,"open":1500,"high":1167,"low":1490,"close":1500,"change":190,"percent_change":1542,"volume":1023,"transactions":9,"vwap":1500},"2025-07-29",-1.2,{"date":1544,"open":1490,"high":1167,"low":1490,"close":26,"change":206,"percent_change":1545,"volume":1546,"transactions":9,"vwap":26},"2025-07-28",3.75,2383500,{"date":1548,"open":1500,"high":1500,"low":1504,"close":1490,"change":198,"percent_change":198,"volume":1549,"transactions":9,"vwap":1490},"2025-07-25",1439900,{"date":1551,"open":1167,"high":1167,"low":1490,"close":1490,"change":174,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1490},"2025-07-24",-3.61,2568700,{"date":1555,"open":1490,"high":1167,"low":1504,"close":26,"change":308,"percent_change":1556,"volume":1557,"transactions":9,"vwap":26},"2025-07-23",5.06,3176200,{"date":1559,"open":1517,"high":1495,"low":1508,"close":1504,"change":21,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1504},"2025-07-22",2.6,3071900,{"date":1563,"open":1508,"high":1517,"low":1034,"close":1517,"change":21,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1517},"2025-07-21",2.67,2706400,{"date":1567,"open":1508,"high":1534,"low":1034,"close":1034,"change":198,"percent_change":198,"volume":1568,"transactions":9,"vwap":1034},"2025-07-18",2472300,{"date":1570,"open":1034,"high":1508,"low":1513,"close":1034,"change":221,"percent_change":16,"volume":1571,"transactions":9,"vwap":1034},"2025-07-17",1975200,{"date":1573,"open":1508,"high":1517,"low":1513,"close":1513,"change":190,"percent_change":1522,"volume":1574,"transactions":9,"vwap":1513},"2025-07-16",2517500,{"date":1576,"open":1534,"high":1504,"low":1034,"close":1034,"change":268,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1034},"2025-07-15",-5.06,2986700,{"date":1580,"open":1495,"high":1500,"low":1534,"close":1504,"change":174,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1504},"2025-07-14",-3.66,1606700,{"date":1584,"open":1534,"high":26,"low":1517,"close":1500,"change":308,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1500},"2025-07-11",5.13,3894300,{"date":1588,"open":1534,"high":1490,"low":1508,"close":1534,"change":198,"percent_change":198,"volume":1589,"transactions":9,"vwap":1534},"2025-07-10",3085300,{"date":1591,"open":1534,"high":1504,"low":1508,"close":1534,"change":198,"percent_change":198,"volume":1592,"transactions":9,"vwap":1534},"2025-07-09",1480600,{"date":1594,"open":1534,"high":1495,"low":1508,"close":1534,"change":198,"percent_change":198,"volume":1595,"transactions":9,"vwap":1534},"2025-07-08",2923000,{"date":1597,"open":1504,"high":1490,"low":1034,"close":1534,"change":190,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1534},"2025-07-07",-1.27,5686700,{"date":1601,"open":1500,"high":26,"low":1504,"close":1504,"change":235,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1504},"2025-07-03",-2.47,1937000,{"date":1605,"open":1495,"high":1167,"low":1490,"close":1495,"change":21,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1495},"2025-07-02",2.53,4701600,{"date":1609,"open":1504,"high":1500,"low":1508,"close":1504,"change":198,"percent_change":198,"volume":1610,"transactions":9,"vwap":1504},"2025-07-01",4975100,{"date":1612,"open":1508,"high":26,"low":1508,"close":1504,"change":308,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1504},"2025-06-30",5.33,4962100,{"date":1616,"open":1534,"high":1504,"low":1034,"close":1034,"change":174,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1034},"2025-06-27",-3.85,25233400,{"date":1620,"open":1517,"high":1504,"low":1508,"close":1534,"change":221,"percent_change":213,"volume":1621,"transactions":9,"vwap":1534},"2025-06-26",2932500,{"date":1623,"open":1508,"high":1504,"low":1513,"close":1517,"change":221,"percent_change":19,"volume":1624,"transactions":9,"vwap":1517},"2025-06-25",3059000,{"date":1626,"open":1517,"high":1534,"low":1513,"close":1508,"change":174,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1508},"2025-06-24",-3.8,4235800,{"date":1630,"open":26,"high":1167,"low":1517,"close":1504,"change":190,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1504},"2025-06-23",-1.25,8262800,{"date":1634,"open":1167,"high":1150,"low":1490,"close":1490,"change":653,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1490},"2025-06-20",-6.98,4719700,{"date":1638,"open":1126,"high":1096,"low":1167,"close":1150,"change":174,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1150},"2025-06-18",-3.37,4926700,{"date":1642,"open":26,"high":1097,"low":1500,"close":1126,"change":72,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1126},"2025-06-17",8.54,7641600,{"date":1646,"open":1127,"high":1126,"low":1495,"close":1500,"change":243,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1500},"2025-06-16",-5.75,7059000,{"date":1650,"open":1080,"high":177,"low":1150,"close":1141,"change":206,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1141},"2025-06-13",3.57,22536000,{"date":1654,"open":1500,"high":1167,"low":1504,"close":1145,"change":21,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1145},"2025-06-12",2.44,2116400,{"date":1658,"open":1500,"high":26,"low":1490,"close":1500,"change":21,"percent_change":579,"volume":1659,"transactions":9,"vwap":1500},"2025-06-11",4119200,{"date":1661,"open":1504,"high":1145,"low":1534,"close":1490,"change":21,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1490},"2025-06-10",2.56,3909200,{"date":1665,"open":1534,"high":1490,"low":1508,"close":1534,"change":221,"percent_change":213,"volume":1666,"transactions":9,"vwap":1534},"2025-06-09",1254200,{"date":1668,"open":1034,"high":1534,"low":1034,"close":1517,"change":206,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1517},"2025-06-06",4.05,1881400,{"date":1672,"open":1508,"high":1508,"low":1521,"close":1513,"change":235,"percent_change":334,"volume":1673,"transactions":9,"vwap":1513},"2025-06-05",3014900,{"date":1675,"open":1508,"high":1490,"low":1034,"close":1508,"change":190,"percent_change":1535,"volume":1676,"transactions":9,"vwap":1508},"2025-06-04",2187300,{"date":1678,"open":1508,"high":1500,"low":1513,"close":1517,"change":221,"percent_change":19,"volume":1679,"transactions":9,"vwap":1517},"2025-06-03",3677600,{"date":1681,"open":1508,"high":1517,"low":1521,"close":1508,"change":21,"percent_change":611,"volume":1682,"transactions":9,"vwap":1508},"2025-06-02",4050400,{"date":1684,"open":1513,"high":1034,"low":180,"close":1513,"change":198,"percent_change":198,"volume":1685,"transactions":9,"vwap":1513},"2025-05-30",3167500,{"date":1687,"open":1517,"high":1517,"low":1513,"close":1513,"change":235,"percent_change":334,"volume":1688,"transactions":9,"vwap":1513},"2025-05-29",1710000,{"date":1690,"open":1490,"high":1495,"low":1508,"close":1508,"change":174,"percent_change":1627,"volume":1691,"transactions":9,"vwap":1508},"2025-05-28",2697400,{"date":1693,"open":1490,"high":1495,"low":1034,"close":1504,"change":198,"percent_change":198,"volume":1694,"transactions":9,"vwap":1504},"2025-05-27",3659800,{"date":1696,"open":1513,"high":1490,"low":1513,"close":1504,"change":308,"percent_change":1613,"volume":1697,"transactions":9,"vwap":1504},"2025-05-23",1798800,{"date":1699,"open":1034,"high":1534,"low":1521,"close":1034,"change":198,"percent_change":198,"volume":1700,"transactions":9,"vwap":1034},"2025-05-22",2258000,{"date":1702,"open":1490,"high":1495,"low":1513,"close":1034,"change":268,"percent_change":1577,"volume":1703,"transactions":9,"vwap":1034},"2025-05-21",3084100,{"date":1705,"open":26,"high":26,"low":1504,"close":1504,"change":268,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1504},"2025-05-20",-4.82,5163300,{"date":1709,"open":1500,"high":26,"low":1490,"close":26,"change":221,"percent_change":496,"volume":1710,"transactions":9,"vwap":26},"2025-05-19",1870100,{"date":1712,"open":26,"high":1145,"low":1490,"close":1500,"change":235,"percent_change":490,"volume":1713,"transactions":9,"vwap":1500},"2025-05-16",2664400,{"date":1715,"open":1127,"high":1127,"low":1500,"close":1145,"change":268,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1145},"2025-05-15",-4.55,3375100,{"date":1719,"open":1117,"high":1117,"low":1127,"close":1127,"change":268,"percent_change":732,"volume":1720,"transactions":9,"vwap":1127},"2025-05-14",2775300,{"date":1722,"open":1126,"high":1096,"low":1126,"close":1105,"change":481,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1105},"2025-05-13",5.75,2620200,{"date":1726,"open":1126,"high":1097,"low":1141,"close":1141,"change":21,"percent_change":1168,"volume":1727,"transactions":9,"vwap":1141},"2025-05-12",3524500,{"date":1729,"open":1145,"high":1127,"low":1145,"close":1167,"change":206,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1167},"2025-05-09",3.66,1290900,{"date":1733,"open":1150,"high":1127,"low":1495,"close":1500,"change":174,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1500},"2025-05-08",-3.53,2893100,{"date":1737,"open":1141,"high":1127,"low":26,"close":1167,"change":190,"percent_change":1175,"volume":1738,"transactions":9,"vwap":1167},"2025-05-07",1120200,{"date":1740,"open":1126,"high":1126,"low":1150,"close":1150,"change":190,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1150},"2025-05-06",-1.15,1243200,{"date":1744,"open":1132,"high":1117,"low":1141,"close":1141,"change":243,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1141},"2025-05-05",-5.43,1033200,{"date":1748,"open":1117,"high":1097,"low":1127,"close":1105,"change":21,"percent_change":872,"volume":1749,"transactions":9,"vwap":1105},"2025-05-02",1427000,{"date":1751,"open":1127,"high":1105,"low":1141,"close":1132,"change":221,"percent_change":89,"volume":1752,"transactions":9,"vwap":1132},"2025-05-01",1173100,{"date":1754,"open":1117,"high":1117,"low":1150,"close":1126,"change":174,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1126},"2025-04-30",-3.26,1216900,{"date":1758,"open":1096,"high":1097,"low":1132,"close":1105,"change":190,"percent_change":1122,"volume":1759,"transactions":9,"vwap":1105},"2025-04-29",2077000,{"date":184,"open":1096,"high":1109,"low":1117,"close":1096,"change":198,"percent_change":198,"volume":1761,"transactions":9,"vwap":1096},2133200]