[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFL":3,"homepage-market-summary":26,"stock-historical-RFL":167},{"ticker":4,"date":5,"profile":6,"quote":11},"RFL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Rafael Holdings, Inc. Class B Common Stock","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.5,1.32,1.52,1.28,0.18,13.64,502396.874091,2963,1.4327,65.52268,1.12,100741.8240396385,0.6,2141,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,153,157,162],{"ticker":150,"name":151,"price":152,"change":16,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},3.96,157928,57643665.268866,-10,"2025-04-21",[178,179,188,199,209,217,225,234,241,251,259,265,274,283,294,304,314,324,333,343,353,360,369,378,386,395,403,409,416,423,431,439,447,456,463,469,479,489,497,505,511,518,525,531,537,543,549,556,563,569,576,583,591,599,605,610,615,621,626,631,636,643,650,657,666,673,681,689,693,699,706,712,719,723,729,734,739,744,751,757,764,771,777,784,791,795,800,805,809,814,818,822,827,832,838,843,847,851,854,858,862,866,871,876,879,885,889,892,897,901,904,908,912,916,920,924,927,932,936,940,944,948,953,957,961,965,970,974,977,980,984,987,990,993,997,1000,1004,1009,1014,1018,1024,1030,1034,1039,1042,1045,1048,1051,1055,1059,1062,1067,1070,1074,1077,1081,1084,1089,1094,1097,1100,1104,1109,1113,1117,1121,1123,1128,1131,1135,1138,1143,1146,1149,1153,1156,1160,1164,1167,1171,1175,1178,1181,1185,1190,1193,1196,1199,1203,1207,1211,1215,1217,1220,1223,1227,1230,1233,1235,1238,1243,1249,1253,1258,1264,1268,1272,1275,1278,1281,1284,1287,1290,1294,1297,1300,1303,1306,1309,1312,1316,1320,1323,1329,1332,1337,1343,1346,1351,1355,1359,1363,1366,1369,1372,1374,1378,1382,1386,1391,1394,1397,1401,1405,1408,1411,1414,1418,1422,1426,1430,1435,1438,1442,1446,1449,1453,1456,1461,1465,1469,1475,1478,1484,1487,1490,1494,1498,1502,1506,1510,1513,1517,1523,1527,1530,1535,1540,1545,1549,1552,1557,1562,1567,1570,1573,1577,1580,1582,1585,1588,1592,1596,1602,1606,1611,1616,1619,1623,1628,1632,1636,1639,1644,1649,1652,1657,1662,1667,1671,1677,1682,1686,1689,1694,1698,1705,1709,1713,1716,1720,1723,1727,1731,1737,1740,1745,1749,1753,1757,1761,1766,1771,1775,1780,1784,1787,1790,1794,1798,1802,1805,1808,1812,1814,1818,1821,1826,1830,1834,1837,1842,1850,1859,1866,1874,1883,1890,1897,1903,1910,1914,1920,1925,1930],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":181,"high":181,"low":182,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",1.555,1.2,-0.71,-34.98,2292401.980136,6944,1.3008,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",2.04,2.1425,2,2.03,0.01,0.5,85282.571814,487,2.0715,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.91,2.19,2.02,0.08,4.12,66518.0207,580,2.0708,{"date":210,"open":211,"high":190,"low":211,"close":212,"change":161,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.93,1.94,1.57,48884.379697,306,1.9904,{"date":218,"open":192,"high":190,"low":219,"close":201,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",1.84,-0.11,-5.45,595930.52611,1757,1.9265,{"date":226,"open":227,"high":228,"low":229,"close":203,"change":230,"percent_change":169,"volume":231,"transactions":232,"vwap":233},"2026-09-23",2.01,2.06,1.97,0.02,71362.618448,780,2.0187,{"date":235,"open":229,"high":236,"low":229,"close":192,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",2.1,0,101068.321068,721,2.0075,{"date":242,"open":243,"high":244,"low":245,"close":192,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",2.035,2.0874,1.96,-0.05,-2.44,40235.796239,510,2.0267,{"date":252,"open":253,"high":236,"low":122,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",2.05,-0.01,-0.49,361465.467352,2290,2.0357,{"date":260,"open":261,"high":261,"low":227,"close":228,"change":237,"percent_change":237,"volume":262,"transactions":263,"vwap":264},"2026-09-17",2.15,63764.8629,1861,2.0703,{"date":266,"open":267,"high":268,"low":253,"close":228,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",2.14,2.1825,-0.08,-3.74,66372.695159,801,2.0875,{"date":275,"open":267,"high":276,"low":277,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",2.22,2.09,-0.04,-1.83,76687.751823,1527,2.1351,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",2.23,2.32,2.121,2.18,-0.1,-4.39,57221.431662,673,2.1903,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":269,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",2.36,2.43,2.24,2.28,-3.39,67511.676666,703,2.2984,{"date":305,"open":306,"high":307,"low":308,"close":296,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",2.26,2.585,2.245,0.07,3.06,182359.7579,900,2.4571,{"date":315,"open":316,"high":317,"low":299,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",2.42,2.4899,2.29,-0.14,-5.76,129790.0951,1023,2.3649,{"date":325,"open":326,"high":327,"low":297,"close":297,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.68,2.7632,-0.13,-5.08,254568.486148,1542,2.5925,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.49,2.74,2.56,0.09,3.64,138586.8574,867,2.5956,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":278,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",2.51,2.6397,2.391,2.47,-1.59,77259.5673,609,2.5122,{"date":354,"open":297,"high":355,"low":297,"close":345,"change":309,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",2.65,2.87,85924.583488,699,2.5659,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":328,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",2.55,2.34,2.44,-5.06,90499.571415,1957,2.4414,{"date":370,"open":337,"high":371,"low":372,"close":373,"change":194,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",2.6499,2.37,2.57,0.39,98286.424581,1053,2.495,{"date":379,"open":380,"high":381,"low":380,"close":337,"change":34,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",2.39,2.8189,8.02,304679.750283,1579,2.6535,{"date":387,"open":388,"high":389,"low":390,"close":372,"change":204,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",2.31,2.52,2.3,3.49,128539.3517,943,2.4004,{"date":396,"open":397,"high":398,"low":399,"close":318,"change":68,"percent_change":285,"volume":400,"transactions":401,"vwap":402},"2026-08-26",2.27,2.35,2.2,90749.0654,532,2.2745,{"date":404,"open":276,"high":405,"low":288,"close":298,"change":68,"percent_change":299,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.3194,83107.578548,550,2.2524,{"date":410,"open":411,"high":399,"low":193,"close":202,"change":161,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",2.16,1.39,116642.193557,658,2.1475,{"date":417,"open":418,"high":399,"low":418,"close":411,"change":42,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",1.85,16.76,142253.153987,901,2.0452,{"date":424,"open":425,"high":212,"low":426,"close":418,"change":49,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",1.82,1.77,2.21,79256.223665,364,1.87,{"date":432,"open":433,"high":433,"low":426,"close":434,"change":246,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",1.973,1.81,-2.69,148827.1901,1281,1.847,{"date":440,"open":441,"high":442,"low":425,"close":441,"change":254,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",1.86,1.9,-0.53,65288.411888,363,1.8664,{"date":448,"open":449,"high":450,"low":430,"close":430,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",1.99,2.075,-0.12,-6.03,107632.004142,2122,1.9631,{"date":457,"open":192,"high":458,"low":442,"close":449,"change":230,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",2.11,1.02,170729.583563,706,2.018,{"date":464,"open":190,"high":411,"low":229,"close":229,"change":254,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",-0.51,56462.281109,590,2.0599,{"date":470,"open":211,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",2.0525,1.9159,1.98,0.06,3.12,34911.495537,425,2.0086,{"date":480,"open":449,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",2.08,1.88,1.92,-0.07,-3.52,145816.0794,1160,1.9554,{"date":490,"open":253,"high":491,"low":442,"close":449,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",2.07,-0.06,-2.93,92904.676261,521,1.9619,{"date":498,"open":253,"high":499,"low":500,"close":253,"change":161,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",2.135,2.0201,1.49,60146.725469,404,2.0751,{"date":506,"open":192,"high":507,"low":442,"close":203,"change":254,"percent_change":255,"volume":508,"transactions":509,"vwap":510},"2026-08-06",2.0571,34781.704698,469,1.9783,{"date":512,"open":442,"high":267,"low":482,"close":193,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",0.16,8.56,128041.512068,743,2.0243,{"date":519,"open":449,"high":520,"low":430,"close":430,"change":328,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",2.0299,-6.5,121483.365283,1039,1.9391,{"date":526,"open":449,"high":253,"low":441,"close":192,"change":474,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",3.09,85373.391399,760,1.9594,{"date":532,"open":253,"high":253,"low":483,"close":212,"change":492,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",-3,60242.77004,448,1.9718,{"date":538,"open":473,"high":539,"low":483,"close":192,"change":194,"percent_change":195,"volume":540,"transactions":541,"vwap":542},"2026-07-30",2.045,67183.580262,611,1.9833,{"date":544,"open":277,"high":306,"low":122,"close":449,"change":220,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",-5.24,102072.189963,544,2.0314,{"date":550,"open":390,"high":372,"low":193,"close":236,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",-0.18,-7.89,69254.544536,466,2.125,{"date":557,"open":288,"high":363,"low":411,"close":299,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",0.15,7.04,104008.842485,892,2.2472,{"date":564,"open":253,"high":288,"low":229,"close":565,"change":49,"percent_change":201,"volume":566,"transactions":567,"vwap":568},"2026-07-24",2.13,125962.254696,1085,2.0831,{"date":570,"open":228,"high":427,"low":122,"close":277,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",-0.09,-4.13,117401.014528,698,2.0585,{"date":577,"open":390,"high":388,"low":578,"close":288,"change":328,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-22",2.076,-5.63,119446.252777,680,2.1794,{"date":584,"open":299,"high":585,"low":261,"close":388,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-21",2.384,0.14,6.45,52703.825693,919,2.2977,{"date":592,"open":306,"high":397,"low":593,"close":594,"change":230,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",2.1013,2.17,0.93,155466.938632,1090,2.2088,{"date":600,"open":286,"high":601,"low":602,"close":261,"change":91,"percent_change":603,"volume":604,"transactions":9,"vwap":261},"2026-07-17",2.41,2.12,-8.51,84300,{"date":606,"open":398,"high":607,"low":390,"close":398,"change":194,"percent_change":608,"volume":609,"transactions":9,"vwap":398},"2026-07-16",2.488,0.43,83800,{"date":611,"open":601,"high":612,"low":318,"close":363,"change":492,"percent_change":613,"volume":614,"transactions":9,"vwap":363},"2026-07-15",2.54,-2.5,87800,{"date":616,"open":286,"high":612,"low":617,"close":618,"change":586,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-14",2.25,2.4,6.19,217600,{"date":622,"open":565,"high":623,"low":458,"close":306,"change":161,"percent_change":624,"volume":625,"transactions":9,"vwap":306},"2026-07-13",2.59,1.35,269900,{"date":627,"open":318,"high":628,"low":261,"close":285,"change":278,"percent_change":629,"volume":630,"transactions":9,"vwap":285},"2026-07-10",2.362,-1.76,125000,{"date":632,"open":601,"high":633,"low":397,"close":397,"change":551,"percent_change":634,"volume":635,"transactions":9,"vwap":397},"2026-07-09",2.53,-7.35,147600,{"date":637,"open":398,"high":638,"low":639,"close":640,"change":102,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-08",2.505,2.256,2.45,4.7,181800,{"date":644,"open":645,"high":646,"low":286,"close":363,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":363},"2026-07-07",2.69,2.7,-0.42,-15.22,439000,{"date":651,"open":475,"high":652,"low":645,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-06",3.24,2.76,-0.39,-12.38,488600,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-02",3.75,3.847,3.08,3.15,-0.63,-16.67,587200,{"date":667,"open":668,"high":172,"low":669,"close":670,"change":195,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-01",3.36,3.33,3.78,15.24,626900,{"date":674,"open":675,"high":391,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",3.19,3,3.28,0.12,3.8,480900,{"date":682,"open":653,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-29",3.17,2.73,3.16,0.4,14.49,333300,{"date":690,"open":646,"high":691,"low":335,"close":653,"change":68,"percent_change":418,"volume":692,"transactions":9,"vwap":653},"2026-06-26",2.85,234200,{"date":694,"open":336,"high":695,"low":646,"close":696,"change":269,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-25",2.95,2.71,-2.87,320100,{"date":700,"open":701,"high":702,"low":362,"close":703,"change":678,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-24",2.67,2.876,2.79,4.49,284800,{"date":707,"open":336,"high":708,"low":709,"close":701,"change":269,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-06-23",2.8,2.591,-2.91,125700,{"date":713,"open":336,"high":714,"low":715,"close":716,"change":230,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-22",2.84,2.58,2.75,0.73,285400,{"date":720,"open":715,"high":708,"low":348,"close":684,"change":721,"percent_change":679,"volume":722,"transactions":9,"vwap":684},"2026-06-18",0.1,386400,{"date":724,"open":345,"high":355,"low":725,"close":726,"change":338,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-17",2.382,2.63,3.54,202300,{"date":730,"open":267,"high":715,"low":491,"close":612,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":612},"2026-06-16",0.38,17.59,386100,{"date":735,"open":298,"high":736,"low":277,"close":411,"change":269,"percent_change":737,"volume":738,"transactions":9,"vwap":411},"2026-06-15",2.33,-3.57,315600,{"date":740,"open":411,"high":741,"low":411,"close":298,"change":678,"percent_change":742,"volume":743,"transactions":9,"vwap":298},"2026-06-12",2.5,5.66,899600,{"date":745,"open":746,"high":427,"low":747,"close":602,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":602},"2026-06-11",1.76,1.72,0.34,19.1,578900,{"date":752,"open":212,"high":236,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-10",1.78,-0.15,-7.77,291500,{"date":758,"open":759,"high":228,"low":760,"close":211,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":211},"2026-06-09",1.65,1.633,0.3,18.4,567700,{"date":765,"open":766,"high":767,"low":768,"close":766,"change":204,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-06-08",1.63,1.71,1.58,5.16,515100,{"date":772,"open":412,"high":773,"low":412,"close":774,"change":513,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-05",1.69,1.55,11.51,420100,{"date":778,"open":779,"high":780,"low":781,"close":412,"change":49,"percent_change":782,"volume":783,"transactions":9,"vwap":412},"2026-06-04",1.37,1.4,1.321,2.96,53100,{"date":785,"open":13,"high":786,"low":787,"close":624,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":624},"2026-06-03",1.375,1.3,-0.02,-1.46,55800,{"date":792,"open":624,"high":780,"low":624,"close":779,"change":788,"percent_change":793,"volume":794,"transactions":9,"vwap":779},"2026-06-02",-1.44,64000,{"date":796,"open":779,"high":412,"low":797,"close":412,"change":230,"percent_change":798,"volume":799,"transactions":9,"vwap":412},"2026-06-01",1.31,1.46,46000,{"date":801,"open":779,"high":802,"low":803,"close":779,"change":788,"percent_change":793,"volume":804,"transactions":9,"vwap":779},"2026-05-29",1.382,1.34,39900,{"date":806,"open":807,"high":780,"low":807,"close":412,"change":230,"percent_change":798,"volume":808,"transactions":9,"vwap":412},"2026-05-28",1.33,58200,{"date":810,"open":811,"high":786,"low":811,"close":779,"change":68,"percent_change":812,"volume":813,"transactions":9,"vwap":779},"2026-05-27",1.322,3.79,30000,{"date":815,"open":803,"high":779,"low":797,"close":13,"change":788,"percent_change":816,"volume":817,"transactions":9,"vwap":13},"2026-05-26",-1.49,35800,{"date":819,"open":787,"high":624,"low":787,"close":803,"change":194,"percent_change":820,"volume":821,"transactions":9,"vwap":803},"2026-05-22",0.75,15200,{"date":823,"open":824,"high":412,"low":797,"close":807,"change":278,"percent_change":825,"volume":826,"transactions":9,"vwap":807},"2026-05-21",1.36,-2.92,21500,{"date":828,"open":624,"high":412,"low":829,"close":779,"change":230,"percent_change":830,"volume":831,"transactions":9,"vwap":779},"2026-05-20",1.288,1.48,37300,{"date":833,"open":787,"high":834,"low":835,"close":624,"change":474,"percent_change":836,"volume":837,"transactions":9,"vwap":624},"2026-05-19",1.38,1.27,4.65,60500,{"date":839,"open":840,"high":13,"low":840,"close":841,"change":237,"percent_change":237,"volume":842,"transactions":9,"vwap":841},"2026-05-18",1.26,1.29,37000,{"date":844,"open":807,"high":807,"low":841,"close":841,"change":788,"percent_change":845,"volume":846,"transactions":9,"vwap":841},"2026-05-15",-1.53,28100,{"date":848,"open":803,"high":412,"low":15,"close":797,"change":278,"percent_change":849,"volume":850,"transactions":9,"vwap":797},"2026-05-14",-2.96,82900,{"date":852,"open":824,"high":780,"low":13,"close":624,"change":230,"percent_change":12,"volume":853,"transactions":9,"vwap":624},"2026-05-13",117500,{"date":855,"open":779,"high":779,"low":787,"close":807,"change":254,"percent_change":856,"volume":857,"transactions":9,"vwap":807},"2026-05-12",-0.75,53300,{"date":859,"open":787,"high":779,"low":841,"close":803,"change":474,"percent_change":860,"volume":861,"transactions":9,"vwap":803},"2026-05-11",4.69,52800,{"date":863,"open":15,"high":13,"low":835,"close":15,"change":194,"percent_change":864,"volume":865,"transactions":9,"vwap":15},"2026-05-08",0.79,58400,{"date":867,"open":868,"high":797,"low":868,"close":835,"change":230,"percent_change":869,"volume":870,"transactions":9,"vwap":835},"2026-05-07",1.25,1.6,92200,{"date":872,"open":840,"high":803,"low":873,"close":868,"change":788,"percent_change":874,"volume":875,"transactions":9,"vwap":868},"2026-05-06",1.22,-1.57,104200,{"date":877,"open":868,"high":841,"low":868,"close":835,"change":230,"percent_change":869,"volume":878,"transactions":9,"vwap":835},"2026-05-05",42700,{"date":880,"open":881,"high":882,"low":881,"close":868,"change":194,"percent_change":883,"volume":884,"transactions":9,"vwap":868},"2026-05-04",1.24,1.348,0.81,101300,{"date":886,"open":787,"high":807,"low":881,"close":881,"change":112,"percent_change":887,"volume":888,"transactions":9,"vwap":881},"2026-05-01",-2.36,181200,{"date":890,"open":835,"high":824,"low":868,"close":835,"change":161,"percent_change":316,"volume":891,"transactions":9,"vwap":835},"2026-04-30",209000,{"date":893,"open":840,"high":841,"low":894,"close":881,"change":246,"percent_change":895,"volume":896,"transactions":9,"vwap":881},"2026-04-29",1.23,-3.88,46800,{"date":898,"open":835,"high":797,"low":881,"close":841,"change":161,"percent_change":899,"volume":900,"transactions":9,"vwap":841},"2026-04-28",2.38,32000,{"date":902,"open":881,"high":807,"low":881,"close":840,"change":161,"percent_change":364,"volume":903,"transactions":9,"vwap":840},"2026-04-27",45600,{"date":905,"open":868,"high":624,"low":894,"close":894,"change":484,"percent_change":906,"volume":907,"transactions":9,"vwap":894},"2026-04-24",-5.38,84800,{"date":909,"open":15,"high":910,"low":15,"close":787,"change":237,"percent_change":237,"volume":911,"transactions":9,"vwap":787},"2026-04-23",1.379,66000,{"date":913,"open":841,"high":803,"low":868,"close":787,"change":230,"percent_change":914,"volume":915,"transactions":9,"vwap":787},"2026-04-22",1.56,126700,{"date":917,"open":835,"high":787,"low":881,"close":15,"change":49,"percent_change":918,"volume":919,"transactions":9,"vwap":15},"2026-04-21",3.23,51700,{"date":921,"open":881,"high":922,"low":881,"close":881,"change":788,"percent_change":349,"volume":923,"transactions":9,"vwap":881},"2026-04-20",1.285,40200,{"date":925,"open":182,"high":922,"low":182,"close":840,"change":49,"percent_change":677,"volume":926,"transactions":9,"vwap":840},"2026-04-17",63300,{"date":928,"open":929,"high":868,"low":930,"close":873,"change":237,"percent_change":237,"volume":931,"transactions":9,"vwap":873},"2026-04-16",1.21,1.18,66200,{"date":933,"open":881,"high":841,"low":929,"close":873,"change":492,"percent_change":934,"volume":935,"transactions":9,"vwap":873},"2026-04-15",-4.69,83000,{"date":937,"open":929,"high":15,"low":182,"close":15,"change":309,"percent_change":938,"volume":939,"transactions":9,"vwap":15},"2026-04-14",5.79,56600,{"date":941,"open":894,"high":881,"low":182,"close":929,"change":246,"percent_change":942,"volume":943,"transactions":9,"vwap":929},"2026-04-13",-3.97,48700,{"date":945,"open":797,"high":803,"low":873,"close":840,"change":246,"percent_change":946,"volume":947,"transactions":9,"vwap":840},"2026-04-10",-3.82,81200,{"date":949,"open":894,"high":950,"low":894,"close":797,"change":474,"percent_change":951,"volume":952,"transactions":9,"vwap":797},"2026-04-09",1.365,4.8,57100,{"date":954,"open":881,"high":13,"low":929,"close":868,"change":49,"percent_change":955,"volume":956,"transactions":9,"vwap":868},"2026-04-08",3.31,61600,{"date":958,"open":929,"high":959,"low":182,"close":929,"change":237,"percent_change":237,"volume":960,"transactions":9,"vwap":929},"2026-04-07",1.248,26700,{"date":962,"open":929,"high":881,"low":182,"close":929,"change":254,"percent_change":963,"volume":964,"transactions":9,"vwap":929},"2026-04-06",-0.82,30600,{"date":966,"open":873,"high":967,"low":929,"close":873,"change":788,"percent_change":968,"volume":969,"transactions":9,"vwap":873},"2026-04-02",1.271,-1.61,16900,{"date":971,"open":894,"high":797,"low":929,"close":881,"change":254,"percent_change":972,"volume":973,"transactions":9,"vwap":881},"2026-04-01",-0.8,42400,{"date":975,"open":929,"high":868,"low":182,"close":868,"change":161,"percent_change":976,"volume":857,"transactions":9,"vwap":868},"2026-03-31",2.46,{"date":978,"open":15,"high":841,"low":929,"close":873,"change":112,"percent_change":979,"volume":813,"transactions":9,"vwap":873},"2026-03-30",-2.4,{"date":981,"open":881,"high":840,"low":894,"close":868,"change":254,"percent_change":982,"volume":983,"transactions":9,"vwap":868},"2026-03-27",-0.79,39500,{"date":985,"open":835,"high":841,"low":881,"close":840,"change":254,"percent_change":982,"volume":986,"transactions":9,"vwap":840},"2026-03-26",20300,{"date":988,"open":840,"high":412,"low":881,"close":835,"change":161,"percent_change":316,"volume":989,"transactions":9,"vwap":835},"2026-03-25",124000,{"date":991,"open":881,"high":787,"low":881,"close":881,"change":788,"percent_change":349,"volume":992,"transactions":9,"vwap":881},"2026-03-24",34700,{"date":994,"open":881,"high":835,"low":929,"close":840,"change":230,"percent_change":995,"volume":996,"transactions":9,"vwap":840},"2026-03-23",1.61,51000,{"date":998,"open":841,"high":797,"low":881,"close":881,"change":246,"percent_change":895,"volume":999,"transactions":9,"vwap":881},"2026-03-20",62900,{"date":1001,"open":835,"high":841,"low":881,"close":841,"change":194,"percent_change":1002,"volume":1003,"transactions":9,"vwap":841},"2026-03-19",0.78,35400,{"date":1005,"open":780,"high":1006,"low":840,"close":15,"change":278,"percent_change":1007,"volume":1008,"transactions":9,"vwap":15},"2026-03-18",1.43,-3.03,118000,{"date":1010,"open":807,"high":1011,"low":13,"close":13,"change":194,"percent_change":1012,"volume":1013,"transactions":9,"vwap":13},"2026-03-17",1.47,0.76,83600,{"date":1015,"open":15,"high":1016,"low":15,"close":797,"change":161,"percent_change":363,"volume":1017,"transactions":9,"vwap":797},"2026-03-16",1.397,65100,{"date":1019,"open":1020,"high":1021,"low":15,"close":15,"change":551,"percent_change":1022,"volume":1023,"transactions":9,"vwap":15},"2026-03-13",1.45,1.469,-12.33,166000,{"date":1025,"open":774,"high":1026,"low":1027,"close":798,"change":278,"percent_change":1028,"volume":1029,"transactions":9,"vwap":798},"2026-03-12",1.561,1.455,-2.67,99500,{"date":1031,"open":1032,"high":12,"low":780,"close":12,"change":161,"percent_change":190,"volume":1033,"transactions":9,"vwap":12},"2026-03-11",1.44,71500,{"date":1035,"open":1011,"high":1036,"low":798,"close":1011,"change":788,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1011},"2026-03-10",1.539,-1.34,71600,{"date":1040,"open":213,"high":213,"low":1011,"close":501,"change":237,"percent_change":237,"volume":1041,"transactions":9,"vwap":501},"2026-03-09",177700,{"date":1043,"open":12,"high":774,"low":1006,"close":501,"change":49,"percent_change":653,"volume":1044,"transactions":9,"vwap":501},"2026-03-06",113300,{"date":1046,"open":12,"high":774,"low":1006,"close":1020,"change":237,"percent_change":237,"volume":1047,"transactions":9,"vwap":1020},"2026-03-05",148900,{"date":1049,"open":798,"high":869,"low":1006,"close":1020,"change":237,"percent_change":237,"volume":1050,"transactions":9,"vwap":1020},"2026-03-04",158700,{"date":1052,"open":1020,"high":1053,"low":807,"close":1020,"change":237,"percent_change":237,"volume":1054,"transactions":9,"vwap":1020},"2026-03-03",1.53,149100,{"date":1056,"open":797,"high":213,"low":797,"close":1020,"change":16,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1020},"2026-03-02",14.17,458700,{"date":1060,"open":840,"high":787,"low":840,"close":835,"change":237,"percent_change":237,"volume":1061,"transactions":9,"vwap":835},"2026-02-27",18200,{"date":1063,"open":787,"high":1064,"low":1065,"close":835,"change":194,"percent_change":864,"volume":1066,"transactions":9,"vwap":835},"2026-02-26",1.305,1.258,59000,{"date":1068,"open":840,"high":13,"low":840,"close":840,"change":254,"percent_change":982,"volume":1069,"transactions":9,"vwap":840},"2026-02-25",53500,{"date":1071,"open":873,"high":797,"low":182,"close":835,"change":68,"percent_change":1072,"volume":1073,"transactions":9,"vwap":835},"2026-02-24",4.1,121300,{"date":1075,"open":873,"high":840,"low":873,"close":873,"change":254,"percent_change":83,"volume":1076,"transactions":9,"vwap":873},"2026-02-23",28700,{"date":1078,"open":894,"high":835,"low":873,"close":894,"change":788,"percent_change":1079,"volume":1080,"transactions":9,"vwap":894},"2026-02-20",-1.6,34300,{"date":1082,"open":868,"high":835,"low":894,"close":868,"change":194,"percent_change":883,"volume":1083,"transactions":9,"vwap":868},"2026-02-19",43000,{"date":1085,"open":1086,"high":15,"low":1086,"close":881,"change":68,"percent_change":1087,"volume":1088,"transactions":9,"vwap":881},"2026-02-18",1.19,4.2,80000,{"date":1090,"open":840,"high":840,"low":1091,"close":1086,"change":254,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1086},"2026-02-17",1.174,-0.83,51200,{"date":1095,"open":1086,"high":182,"low":1096,"close":182,"change":237,"percent_change":237,"volume":1061,"transactions":9,"vwap":182},"2026-02-13",1.17,{"date":1098,"open":182,"high":894,"low":1086,"close":182,"change":237,"percent_change":237,"volume":1099,"transactions":9,"vwap":182},"2026-02-12",38000,{"date":1101,"open":182,"high":881,"low":1102,"close":182,"change":237,"percent_change":237,"volume":1103,"transactions":9,"vwap":182},"2026-02-11",1.197,34900,{"date":1105,"open":868,"high":868,"low":1106,"close":182,"change":278,"percent_change":1107,"volume":1108,"transactions":9,"vwap":182},"2026-02-10",1.16,-3.23,105900,{"date":1110,"open":873,"high":835,"low":930,"close":881,"change":230,"percent_change":1111,"volume":1112,"transactions":9,"vwap":881},"2026-02-09",1.64,48000,{"date":1114,"open":873,"high":835,"low":182,"close":873,"change":49,"percent_change":1115,"volume":1116,"transactions":9,"vwap":873},"2026-02-06",3.39,102700,{"date":1118,"open":873,"high":881,"low":1106,"close":930,"change":254,"percent_change":1119,"volume":1120,"transactions":9,"vwap":930},"2026-02-05",-0.84,127300,{"date":1122,"open":1096,"high":182,"low":1106,"close":1086,"change":161,"percent_change":623,"volume":1017,"transactions":9,"vwap":1086},"2026-02-04",{"date":1124,"open":1096,"high":1086,"low":1125,"close":1106,"change":788,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1106},"2026-02-03",1.15,-1.69,87300,{"date":1129,"open":1106,"high":1086,"low":1106,"close":930,"change":230,"percent_change":747,"volume":1130,"transactions":9,"vwap":930},"2026-02-02",72300,{"date":1132,"open":881,"high":881,"low":1133,"close":1106,"change":788,"percent_change":1126,"volume":1134,"transactions":9,"vwap":1106},"2026-01-30",1.14,54100,{"date":1136,"open":929,"high":929,"low":1106,"close":930,"change":278,"percent_change":1137,"volume":831,"transactions":9,"vwap":930},"2026-01-29",-3.28,{"date":1139,"open":881,"high":868,"low":1140,"close":873,"change":230,"percent_change":1141,"volume":1142,"transactions":9,"vwap":873},"2026-01-28",1.167,1.67,105500,{"date":1144,"open":930,"high":182,"low":1106,"close":182,"change":237,"percent_change":237,"volume":1145,"transactions":9,"vwap":182},"2026-01-27",35700,{"date":1147,"open":894,"high":894,"low":1133,"close":182,"change":254,"percent_change":1092,"volume":1148,"transactions":9,"vwap":182},"2026-01-26",88100,{"date":1150,"open":929,"high":868,"low":182,"close":929,"change":194,"percent_change":1151,"volume":1152,"transactions":9,"vwap":929},"2026-01-23",0.83,96500,{"date":1154,"open":1086,"high":881,"low":1086,"close":182,"change":237,"percent_change":237,"volume":1155,"transactions":9,"vwap":182},"2026-01-22",119900,{"date":1157,"open":873,"high":15,"low":182,"close":182,"change":788,"percent_change":1158,"volume":1159,"transactions":9,"vwap":182},"2026-01-21",-1.64,120200,{"date":1161,"open":873,"high":1162,"low":873,"close":873,"change":788,"percent_change":968,"volume":1163,"transactions":9,"vwap":873},"2026-01-20",1.282,99100,{"date":1165,"open":868,"high":835,"low":873,"close":881,"change":237,"percent_change":237,"volume":1166,"transactions":9,"vwap":881},"2026-01-16",46200,{"date":1168,"open":15,"high":15,"low":873,"close":881,"change":278,"percent_change":1169,"volume":1170,"transactions":9,"vwap":881},"2026-01-15",-3.12,37500,{"date":1172,"open":868,"high":13,"low":1173,"close":15,"change":49,"percent_change":918,"volume":1174,"transactions":9,"vwap":15},"2026-01-14",1.231,110400,{"date":1176,"open":881,"high":959,"low":182,"close":881,"change":237,"percent_change":237,"volume":1177,"transactions":9,"vwap":881},"2026-01-13",49300,{"date":1179,"open":841,"high":841,"low":873,"close":881,"change":278,"percent_change":1169,"volume":1180,"transactions":9,"vwap":881},"2026-01-12",46900,{"date":1182,"open":840,"high":787,"low":881,"close":15,"change":474,"percent_change":1183,"volume":1184,"transactions":9,"vwap":15},"2026-01-09",4.92,67200,{"date":1186,"open":787,"high":1187,"low":873,"close":873,"change":269,"percent_change":1188,"volume":1189,"transactions":9,"vwap":873},"2026-01-08",1.304,-6.15,64400,{"date":1191,"open":15,"high":13,"low":840,"close":787,"change":161,"percent_change":296,"volume":1192,"transactions":9,"vwap":787},"2026-01-07",85000,{"date":1194,"open":835,"high":803,"low":835,"close":835,"change":237,"percent_change":237,"volume":1195,"transactions":9,"vwap":835},"2026-01-06",87100,{"date":1197,"open":15,"high":803,"low":835,"close":835,"change":194,"percent_change":864,"volume":1198,"transactions":9,"vwap":835},"2026-01-05",126000,{"date":1200,"open":1096,"high":841,"low":1096,"close":840,"change":204,"percent_change":1201,"volume":1202,"transactions":9,"vwap":840},"2026-01-02",6.78,101000,{"date":1204,"open":930,"high":1086,"low":22,"close":930,"change":194,"percent_change":1205,"volume":1206,"transactions":9,"vwap":930},"2025-12-31",0.85,287000,{"date":1208,"open":1086,"high":15,"low":1106,"close":1096,"change":788,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1096},"2025-12-30",-1.68,141000,{"date":1212,"open":182,"high":881,"low":1213,"close":1086,"change":254,"percent_change":1092,"volume":1214,"transactions":9,"vwap":1086},"2025-12-29",1.165,289900,{"date":1216,"open":1106,"high":841,"low":1106,"close":182,"change":230,"percent_change":773,"volume":614,"transactions":9,"vwap":182},"2025-12-26",{"date":1218,"open":1125,"high":929,"low":1125,"close":930,"change":194,"percent_change":1205,"volume":1219,"transactions":9,"vwap":930},"2025-12-24",75900,{"date":1221,"open":929,"high":868,"low":1125,"close":1096,"change":112,"percent_change":613,"volume":1222,"transactions":9,"vwap":1096},"2025-12-23",112300,{"date":1224,"open":873,"high":1225,"low":182,"close":182,"change":112,"percent_change":247,"volume":1226,"transactions":9,"vwap":182},"2025-12-22",1.255,105800,{"date":1228,"open":840,"high":803,"low":894,"close":894,"change":254,"percent_change":83,"volume":1229,"transactions":9,"vwap":894},"2025-12-19",526100,{"date":1231,"open":868,"high":624,"low":873,"close":881,"change":230,"percent_change":1111,"volume":1232,"transactions":9,"vwap":881},"2025-12-18",93300,{"date":1234,"open":881,"high":15,"low":929,"close":873,"change":254,"percent_change":83,"volume":850,"transactions":9,"vwap":873},"2025-12-17",{"date":1236,"open":894,"high":803,"low":929,"close":894,"change":237,"percent_change":237,"volume":1237,"transactions":9,"vwap":894},"2025-12-16",85300,{"date":1239,"open":779,"high":1011,"low":894,"close":894,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":894},"2025-12-15",-0.23,-15.75,548100,{"date":1244,"open":12,"high":1245,"low":1246,"close":798,"change":112,"percent_change":1247,"volume":1248,"transactions":9,"vwap":798},"2025-12-12",1.54,1.435,-2.01,135500,{"date":1250,"open":1053,"high":869,"low":1020,"close":501,"change":278,"percent_change":1251,"volume":1252,"transactions":9,"vwap":501},"2025-12-11",-2.61,167200,{"date":1254,"open":501,"high":1255,"low":1011,"close":1053,"change":788,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1053},"2025-12-10",1.565,-1.29,173800,{"date":1259,"open":1260,"high":213,"low":834,"close":774,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":774},"2025-12-09",1.41,0.21,15.67,478400,{"date":1265,"open":868,"high":412,"low":873,"close":803,"change":102,"percent_change":1266,"volume":1267,"transactions":9,"vwap":803},"2025-12-08",8.94,452500,{"date":1269,"open":868,"high":840,"low":929,"close":894,"change":194,"percent_change":1270,"volume":1271,"transactions":9,"vwap":894},"2025-12-05",0.82,36500,{"date":1273,"open":881,"high":840,"low":873,"close":873,"change":112,"percent_change":979,"volume":1274,"transactions":9,"vwap":873},"2025-12-04",36300,{"date":1276,"open":894,"high":868,"low":182,"close":868,"change":230,"percent_change":766,"volume":1277,"transactions":9,"vwap":868},"2025-12-03",70500,{"date":1279,"open":841,"high":841,"low":894,"close":894,"change":194,"percent_change":1270,"volume":1280,"transactions":9,"vwap":894},"2025-12-02",71400,{"date":1282,"open":1086,"high":840,"low":1086,"close":873,"change":49,"percent_change":1115,"volume":1283,"transactions":9,"vwap":873},"2025-12-01",148200,{"date":1285,"open":873,"high":881,"low":930,"close":930,"change":278,"percent_change":1137,"volume":1286,"transactions":9,"vwap":930},"2025-11-28",101200,{"date":1288,"open":1086,"high":840,"low":1096,"close":873,"change":194,"percent_change":1151,"volume":1289,"transactions":9,"vwap":873},"2025-11-26",208200,{"date":1291,"open":881,"high":881,"low":182,"close":929,"change":112,"percent_change":1292,"volume":1293,"transactions":9,"vwap":929},"2025-11-25",-2.42,23500,{"date":1295,"open":881,"high":881,"low":873,"close":881,"change":237,"percent_change":237,"volume":1296,"transactions":9,"vwap":881},"2025-11-24",39800,{"date":1298,"open":15,"high":15,"low":1086,"close":881,"change":237,"percent_change":237,"volume":1299,"transactions":9,"vwap":881},"2025-11-21",67900,{"date":1301,"open":835,"high":15,"low":182,"close":881,"change":237,"percent_change":237,"volume":1302,"transactions":9,"vwap":881},"2025-11-20",69200,{"date":1304,"open":835,"high":15,"low":1086,"close":881,"change":194,"percent_change":883,"volume":1305,"transactions":9,"vwap":881},"2025-11-19",37600,{"date":1307,"open":182,"high":868,"low":1086,"close":894,"change":194,"percent_change":1270,"volume":1308,"transactions":9,"vwap":894},"2025-11-18",122400,{"date":1310,"open":894,"high":841,"low":182,"close":873,"change":237,"percent_change":237,"volume":1311,"transactions":9,"vwap":873},"2025-11-17",106300,{"date":1313,"open":881,"high":15,"low":182,"close":873,"change":278,"percent_change":1314,"volume":1315,"transactions":9,"vwap":873},"2025-11-14",-3.17,318100,{"date":1317,"open":1318,"high":787,"low":881,"close":840,"change":254,"percent_change":982,"volume":1319,"transactions":9,"vwap":840},"2025-11-13",1.272,174500,{"date":1321,"open":840,"high":841,"low":840,"close":835,"change":237,"percent_change":237,"volume":1322,"transactions":9,"vwap":835},"2025-11-12",55000,{"date":1324,"open":1325,"high":13,"low":1326,"close":835,"change":112,"percent_change":1327,"volume":1328,"transactions":9,"vwap":835},"2025-11-11",1.295,1.261,-2.31,17000,{"date":1330,"open":841,"high":787,"low":15,"close":787,"change":194,"percent_change":1002,"volume":1331,"transactions":9,"vwap":787},"2025-11-10",17700,{"date":1333,"open":787,"high":797,"low":873,"close":841,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":841},"2025-11-07",-0.008,-0.62,132800,{"date":1338,"open":797,"high":13,"low":840,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-11-06",1.298,-0.032,-2.41,148500,{"date":1344,"open":624,"high":824,"low":807,"close":807,"change":237,"percent_change":237,"volume":1345,"transactions":9,"vwap":807},"2025-11-05",30900,{"date":1347,"open":797,"high":1348,"low":787,"close":807,"change":788,"percent_change":1349,"volume":1350,"transactions":9,"vwap":807},"2025-11-04",1.333,-1.48,63900,{"date":1352,"open":824,"high":824,"low":13,"close":624,"change":254,"percent_change":1353,"volume":1354,"transactions":9,"vwap":624},"2025-11-03",-0.74,57700,{"date":1356,"open":824,"high":779,"low":797,"close":824,"change":194,"percent_change":1357,"volume":1358,"transactions":9,"vwap":824},"2025-10-31",0.74,92300,{"date":1360,"open":803,"high":1361,"low":807,"close":624,"change":194,"percent_change":820,"volume":1362,"transactions":9,"vwap":624},"2025-10-30",1.358,79300,{"date":1364,"open":803,"high":779,"low":807,"close":803,"change":237,"percent_change":237,"volume":1365,"transactions":9,"vwap":803},"2025-10-29",98700,{"date":1367,"open":803,"high":824,"low":807,"close":803,"change":254,"percent_change":1353,"volume":1368,"transactions":9,"vwap":803},"2025-10-28",45000,{"date":1370,"open":803,"high":834,"low":13,"close":624,"change":237,"percent_change":237,"volume":1371,"transactions":9,"vwap":624},"2025-10-27",68100,{"date":1373,"open":834,"high":834,"low":13,"close":624,"change":254,"percent_change":1353,"volume":973,"transactions":9,"vwap":624},"2025-10-24",{"date":1375,"open":834,"high":780,"low":624,"close":824,"change":788,"percent_change":1376,"volume":1377,"transactions":9,"vwap":824},"2025-10-23",-1.45,21800,{"date":1379,"open":834,"high":1006,"low":1380,"close":834,"change":237,"percent_change":237,"volume":1381,"transactions":9,"vwap":834},"2025-10-22",1.373,32400,{"date":1383,"open":780,"high":1032,"low":779,"close":834,"change":254,"percent_change":1384,"volume":1385,"transactions":9,"vwap":834},"2025-10-21",-0.72,97000,{"date":1387,"open":624,"high":1388,"low":624,"close":412,"change":309,"percent_change":1389,"volume":1390,"transactions":9,"vwap":412},"2025-10-20",1.425,5.3,79700,{"date":1392,"open":807,"high":834,"low":13,"close":13,"change":254,"percent_change":856,"volume":1393,"transactions":9,"vwap":13},"2025-10-17",50500,{"date":1395,"open":780,"high":780,"low":807,"close":807,"change":278,"percent_change":825,"volume":1396,"transactions":9,"vwap":807},"2025-10-16",101800,{"date":1398,"open":797,"high":780,"low":797,"close":779,"change":309,"percent_change":1399,"volume":1400,"transactions":9,"vwap":779},"2025-10-15",5.38,149500,{"date":1402,"open":779,"high":779,"low":787,"close":787,"change":112,"percent_change":1403,"volume":1404,"transactions":9,"vwap":787},"2025-10-14",-2.26,141200,{"date":1406,"open":1260,"high":1260,"low":797,"close":807,"change":254,"percent_change":856,"volume":1407,"transactions":9,"vwap":807},"2025-10-13",110000,{"date":1409,"open":824,"high":824,"low":797,"close":803,"change":194,"percent_change":820,"volume":1410,"transactions":9,"vwap":803},"2025-10-10",83700,{"date":1412,"open":779,"high":412,"low":807,"close":807,"change":788,"percent_change":1349,"volume":1413,"transactions":9,"vwap":807},"2025-10-09",40000,{"date":1415,"open":803,"high":779,"low":13,"close":624,"change":49,"percent_change":1416,"volume":1417,"transactions":9,"vwap":624},"2025-10-08",3.05,49400,{"date":1419,"open":834,"high":834,"low":797,"close":797,"change":112,"percent_change":1420,"volume":1421,"transactions":9,"vwap":797},"2025-10-07",-2.24,122800,{"date":1423,"open":624,"high":824,"low":807,"close":803,"change":278,"percent_change":1424,"volume":1425,"transactions":9,"vwap":803},"2025-10-06",-2.9,129100,{"date":1427,"open":824,"high":1428,"low":824,"close":834,"change":230,"percent_change":1011,"volume":1429,"transactions":9,"vwap":834},"2025-10-03",1.42,50700,{"date":1431,"open":780,"high":1432,"low":624,"close":824,"change":112,"percent_change":1433,"volume":1434,"transactions":9,"vwap":824},"2025-10-02",1.446,-2.16,82100,{"date":1436,"open":780,"high":780,"low":824,"close":412,"change":161,"percent_change":427,"volume":1437,"transactions":9,"vwap":412},"2025-10-01",58700,{"date":1439,"open":803,"high":412,"low":803,"close":824,"change":254,"percent_change":1440,"volume":1441,"transactions":9,"vwap":824},"2025-09-30",-0.73,63400,{"date":1443,"open":780,"high":1444,"low":824,"close":779,"change":194,"percent_change":1357,"volume":1445,"transactions":9,"vwap":779},"2025-09-29",1.465,105400,{"date":1447,"open":624,"high":412,"low":803,"close":824,"change":237,"percent_change":237,"volume":1448,"transactions":9,"vwap":824},"2025-09-26",62600,{"date":1450,"open":780,"high":780,"low":803,"close":824,"change":246,"percent_change":1451,"volume":1452,"transactions":9,"vwap":824},"2025-09-25",-3.55,72900,{"date":1454,"open":798,"high":798,"low":1260,"close":1260,"change":246,"percent_change":1455,"volume":813,"transactions":9,"vwap":1260},"2025-09-24",-3.42,{"date":1457,"open":1458,"high":14,"low":780,"close":798,"change":246,"percent_change":1459,"volume":1460,"transactions":9,"vwap":798},"2025-09-23",1.51,-3.31,143200,{"date":1462,"open":1032,"high":1053,"low":1006,"close":1458,"change":309,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1458},"2025-09-22",4.86,170000,{"date":1466,"open":773,"high":773,"low":841,"close":1032,"change":551,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1032},"2025-09-19",-11.11,756600,{"date":1470,"open":1053,"high":1471,"low":830,"close":1472,"change":1261,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-09-18",1.7,1.62,14.89,718900,{"date":1476,"open":1032,"high":1011,"low":624,"close":1260,"change":254,"percent_change":90,"volume":1477,"transactions":9,"vwap":1260},"2025-09-17",151500,{"date":1479,"open":807,"high":1480,"low":1481,"close":1428,"change":338,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1428},"2025-09-16",1.476,1.325,6.77,219400,{"date":1485,"open":1428,"high":1428,"low":797,"close":807,"change":254,"percent_change":856,"volume":1486,"transactions":9,"vwap":807},"2025-09-15",180100,{"date":1488,"open":803,"high":779,"low":13,"close":803,"change":194,"percent_change":820,"volume":1489,"transactions":9,"vwap":803},"2025-09-12",161100,{"date":1491,"open":824,"high":1492,"low":807,"close":807,"change":237,"percent_change":237,"volume":1493,"transactions":9,"vwap":807},"2025-09-11",1.437,103200,{"date":1495,"open":12,"high":1458,"low":13,"close":807,"change":220,"percent_change":1496,"volume":1497,"transactions":9,"vwap":807},"2025-09-10",-7.64,120800,{"date":1499,"open":624,"high":1032,"low":13,"close":1032,"change":721,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1032},"2025-09-09",7.46,179100,{"date":1503,"open":1020,"high":1020,"low":787,"close":803,"change":289,"percent_change":1504,"volume":1505,"transactions":9,"vwap":803},"2025-09-08",-6.94,265800,{"date":1507,"open":501,"high":501,"low":1260,"close":1032,"change":254,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1032},"2025-09-05",-0.69,78200,{"date":1511,"open":1245,"high":1245,"low":1006,"close":1020,"change":484,"percent_change":1512,"volume":1445,"transactions":9,"vwap":1020},"2025-09-04",-4.61,{"date":1514,"open":834,"high":14,"low":779,"close":14,"change":586,"percent_change":1515,"volume":1516,"transactions":9,"vwap":14},"2025-09-03",10.14,190600,{"date":1518,"open":834,"high":1519,"low":1520,"close":834,"change":571,"percent_change":1521,"volume":1522,"transactions":9,"vwap":834},"2025-09-02",1.442,1.352,-6.12,144900,{"date":1524,"open":14,"high":1245,"low":1020,"close":1011,"change":492,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1011},"2025-08-29",-3.92,90200,{"date":1528,"open":1053,"high":213,"low":798,"close":1053,"change":161,"percent_change":192,"volume":1529,"transactions":9,"vwap":1053},"2025-08-28",106100,{"date":1531,"open":774,"high":995,"low":1532,"close":12,"change":112,"percent_change":1533,"volume":1534,"transactions":9,"vwap":12},"2025-08-27",1.494,-1.96,100300,{"date":1536,"open":1020,"high":1537,"low":1020,"close":1053,"change":474,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1053},"2025-08-26",1.546,4.08,92800,{"date":1541,"open":914,"high":914,"low":1542,"close":1011,"change":571,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1011},"2025-08-25",1.445,-5.77,80300,{"date":1546,"open":1053,"high":768,"low":1011,"close":914,"change":102,"percent_change":1547,"volume":1548,"transactions":9,"vwap":914},"2025-08-22",7.59,76900,{"date":1550,"open":1020,"high":830,"low":1260,"close":1020,"change":254,"percent_change":1551,"volume":1509,"transactions":9,"vwap":1020},"2025-08-21",-0.68,{"date":1553,"open":12,"high":1554,"low":1032,"close":798,"change":788,"percent_change":1555,"volume":1556,"transactions":9,"vwap":798},"2025-08-20",1.542,-1.35,70000,{"date":1558,"open":501,"high":1559,"low":1020,"close":830,"change":484,"percent_change":1560,"volume":1561,"transactions":9,"vwap":830},"2025-08-19",1.59,-4.52,161300,{"date":1563,"open":759,"high":1564,"low":774,"close":774,"change":289,"percent_change":1565,"volume":1566,"transactions":9,"vwap":774},"2025-08-18",1.66,-6.06,56800,{"date":1568,"open":1141,"high":1141,"low":766,"close":759,"change":49,"percent_change":75,"volume":1569,"transactions":9,"vwap":759},"2025-08-15",17600,{"date":1571,"open":759,"high":1564,"low":995,"close":995,"change":246,"percent_change":1572,"volume":1413,"transactions":9,"vwap":995},"2025-08-14",-3.01,{"date":1574,"open":869,"high":1575,"low":869,"close":1564,"change":230,"percent_change":873,"volume":1576,"transactions":9,"vwap":1564},"2025-08-13",1.68,29600,{"date":1578,"open":869,"high":1575,"low":869,"close":1111,"change":230,"percent_change":894,"volume":1579,"transactions":9,"vwap":1111},"2025-08-12",63100,{"date":1581,"open":1564,"high":1141,"low":869,"close":1472,"change":237,"percent_change":237,"volume":903,"transactions":9,"vwap":1472},"2025-08-11",{"date":1583,"open":759,"high":767,"low":995,"close":1472,"change":492,"percent_change":737,"volume":1584,"transactions":9,"vwap":1472},"2025-08-08",52000,{"date":1586,"open":773,"high":767,"low":759,"close":1575,"change":194,"percent_change":24,"volume":1587,"transactions":9,"vwap":1575},"2025-08-07",24800,{"date":1589,"open":1471,"high":747,"low":759,"close":1141,"change":788,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1141},"2025-08-06",-1.18,45200,{"date":1593,"open":1594,"high":746,"low":1141,"close":773,"change":246,"percent_change":697,"volume":1595,"transactions":9,"vwap":773},"2025-08-05",1.73,72600,{"date":1597,"open":1598,"high":753,"low":1594,"close":1599,"change":254,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-08-04",1.75,1.74,-0.57,30300,{"date":1603,"open":1564,"high":483,"low":1564,"close":1598,"change":474,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1598},"2025-08-01",3.55,54600,{"date":1607,"open":201,"high":122,"low":773,"close":773,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":773},"2025-07-31",-0.16,-8.65,187300,{"date":1612,"open":473,"high":1613,"low":425,"close":418,"change":319,"percent_change":1614,"volume":1615,"transactions":9,"vwap":418},"2025-07-30",2.00099993,-7.04,72000,{"date":1617,"open":193,"high":253,"low":442,"close":449,"change":278,"percent_change":1618,"volume":609,"transactions":9,"vwap":449},"2025-07-29",-1.97,{"date":1620,"open":602,"high":602,"low":192,"close":193,"change":571,"percent_change":1621,"volume":1622,"transactions":9,"vwap":193},"2025-07-28",-4.25,33400,{"date":1624,"open":236,"high":1625,"low":236,"close":602,"change":194,"percent_change":1626,"volume":1627,"transactions":9,"vwap":602},"2025-07-25",2.161,0.47,25200,{"date":1629,"open":411,"high":411,"low":481,"close":458,"change":278,"percent_change":1630,"volume":1631,"transactions":9,"vwap":458},"2025-07-24",-1.86,49800,{"date":1633,"open":202,"high":202,"low":481,"close":261,"change":788,"percent_change":1634,"volume":1635,"transactions":9,"vwap":261},"2025-07-23",-0.92,64300,{"date":1637,"open":411,"high":427,"low":236,"close":594,"change":68,"percent_change":296,"volume":1638,"transactions":9,"vwap":594},"2025-07-22",85100,{"date":1640,"open":236,"high":1641,"low":277,"close":602,"change":474,"percent_change":1642,"volume":1643,"transactions":9,"vwap":602},"2025-07-21",2.179,2.91,71200,{"date":1645,"open":390,"high":390,"low":193,"close":228,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":228},"2025-07-18",-0.22,-9.65,57600,{"date":1650,"open":261,"high":299,"low":277,"close":299,"change":513,"percent_change":1651,"volume":1120,"transactions":9,"vwap":299},"2025-07-17",7.55,{"date":1653,"open":298,"high":1654,"low":602,"close":602,"change":269,"percent_change":1655,"volume":1656,"transactions":9,"vwap":602},"2025-07-16",2.315,-3.64,96200,{"date":1658,"open":427,"high":1659,"low":261,"close":399,"change":254,"percent_change":1660,"volume":1661,"transactions":9,"vwap":399},"2025-07-15",2.227,-0.45,113100,{"date":1663,"open":565,"high":298,"low":236,"close":427,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":427},"2025-07-14",0.13,6.25,190100,{"date":1668,"open":276,"high":617,"low":228,"close":481,"change":484,"percent_change":1669,"volume":1670,"transactions":9,"vwap":481},"2025-07-11",-3.26,178200,{"date":1672,"open":473,"high":1673,"low":473,"close":261,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":261},"2025-07-10",2.649,0.27,14.36,2391800,{"date":1678,"open":441,"high":1679,"low":1680,"close":482,"change":49,"percent_change":594,"volume":1681,"transactions":9,"vwap":482},"2025-07-09",1.949,1.83,65400,{"date":1683,"open":122,"high":473,"low":219,"close":219,"change":220,"percent_change":1684,"volume":1685,"transactions":9,"vwap":219},"2025-07-08",-5.64,80900,{"date":1687,"open":219,"high":473,"low":1680,"close":122,"change":474,"percent_change":683,"volume":1688,"transactions":9,"vwap":122},"2025-07-07",82000,{"date":1690,"open":1680,"high":1679,"low":1691,"close":1692,"change":194,"percent_change":1693,"volume":939,"transactions":9,"vwap":1692},"2025-07-03",1.811,1.89,0.53,{"date":1695,"open":193,"high":190,"low":482,"close":482,"change":246,"percent_change":1696,"volume":1697,"transactions":9,"vwap":482},"2025-07-02",-2.59,176600,{"date":1699,"open":434,"high":1700,"low":1701,"close":211,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":211},"2025-07-01",1.981,1.742,0.2,11.56,154300,{"date":1706,"open":1564,"high":219,"low":1472,"close":1594,"change":309,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1594},"2025-06-30",4.22,203200,{"date":1710,"open":1111,"high":767,"low":1472,"close":1564,"change":788,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1564},"2025-06-27",-1.19,101500,{"date":1714,"open":759,"high":1599,"low":914,"close":1575,"change":161,"percent_change":425,"volume":1715,"transactions":9,"vwap":1575},"2025-06-26",138000,{"date":1717,"open":1141,"high":1141,"low":869,"close":759,"change":788,"percent_change":1718,"volume":1719,"transactions":9,"vwap":759},"2025-06-25",-1.2,78000,{"date":1721,"open":1471,"high":1471,"low":1559,"close":1141,"change":230,"percent_change":929,"volume":1722,"transactions":9,"vwap":1141},"2025-06-24",100200,{"date":1724,"open":1559,"high":759,"low":914,"close":759,"change":309,"percent_change":1725,"volume":1726,"transactions":9,"vwap":759},"2025-06-23",4.43,173200,{"date":1728,"open":774,"high":759,"low":1245,"close":768,"change":194,"percent_change":1729,"volume":1730,"transactions":9,"vwap":768},"2025-06-20",0.64,250500,{"date":1732,"open":1598,"high":1733,"low":1260,"close":213,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":213},"2025-06-18",1.79,-0.37,-19.07,728300,{"date":1738,"open":211,"high":449,"low":430,"close":212,"change":492,"percent_change":533,"volume":1739,"transactions":9,"vwap":212},"2025-06-17",128300,{"date":1741,"open":203,"high":1742,"low":201,"close":192,"change":484,"percent_change":1743,"volume":1744,"transactions":9,"vwap":192},"2025-06-16",2.071,-3.38,382800,{"date":1746,"open":458,"high":202,"low":190,"close":491,"change":328,"percent_change":1747,"volume":1748,"transactions":9,"vwap":491},"2025-06-13",-5.91,298300,{"date":1750,"open":228,"high":296,"low":203,"close":399,"change":586,"percent_change":1751,"volume":1752,"transactions":9,"vwap":399},"2025-06-12",6.8,496600,{"date":1754,"open":355,"high":646,"low":193,"close":228,"change":982,"percent_change":1755,"volume":1756,"transactions":9,"vwap":228},"2025-06-11",-27.72,1013000,{"date":1758,"open":316,"high":675,"low":617,"close":691,"change":24,"percent_change":1759,"volume":1760,"transactions":9,"vwap":691},"2025-06-10",26.67,3083900,{"date":1762,"open":229,"high":390,"low":201,"close":617,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":617},"2025-06-09",0.36,19.05,1086700,{"date":1767,"open":1472,"high":211,"low":1472,"close":1692,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1692},"2025-06-06",0.28,17.39,396000,{"date":1772,"open":869,"high":1564,"low":12,"close":995,"change":194,"percent_change":1773,"volume":1774,"transactions":9,"vwap":995},"2025-06-05",0.62,252200,{"date":1776,"open":1032,"high":1472,"low":1777,"close":869,"change":16,"percent_change":1778,"volume":1779,"transactions":9,"vwap":869},"2025-06-04",1.406,12.68,176400,{"date":1781,"open":1011,"high":830,"low":1428,"close":1428,"change":246,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1428},"2025-06-03",-3.4,32500,{"date":1785,"open":798,"high":1011,"low":1428,"close":1011,"change":49,"percent_change":708,"volume":1786,"transactions":9,"vwap":1011},"2025-06-02",67100,{"date":1788,"open":780,"high":1032,"low":824,"close":1006,"change":161,"percent_change":267,"volume":1789,"transactions":9,"vwap":1006},"2025-05-30",76800,{"date":1791,"open":624,"high":780,"low":787,"close":780,"change":678,"percent_change":1792,"volume":1793,"transactions":9,"vwap":780},"2025-05-29",9.38,68300,{"date":1795,"open":807,"high":412,"low":15,"close":15,"change":788,"percent_change":1796,"volume":1797,"transactions":9,"vwap":15},"2025-05-28",-1.54,174900,{"date":1799,"open":13,"high":950,"low":15,"close":787,"change":571,"percent_change":1800,"volume":1801,"transactions":9,"vwap":787},"2025-05-27",-6.47,90000,{"date":1803,"open":624,"high":1260,"low":787,"close":412,"change":49,"percent_change":782,"volume":1804,"transactions":9,"vwap":412},"2025-05-23",44500,{"date":1806,"open":797,"high":412,"low":797,"close":624,"change":194,"percent_change":820,"volume":1807,"transactions":9,"vwap":624},"2025-05-22",18900,{"date":1809,"open":1260,"high":1260,"low":15,"close":803,"change":788,"percent_change":1810,"volume":1811,"transactions":9,"vwap":803},"2025-05-21",-1.47,93100,{"date":1813,"open":824,"high":1260,"low":803,"close":824,"change":254,"percent_change":1440,"volume":1448,"transactions":9,"vwap":824},"2025-05-20",{"date":1815,"open":412,"high":1006,"low":779,"close":779,"change":492,"percent_change":1816,"volume":1817,"transactions":9,"vwap":779},"2025-05-19",-4.2,27100,{"date":1819,"open":412,"high":1020,"low":834,"close":1006,"change":237,"percent_change":237,"volume":1820,"transactions":9,"vwap":1006},"2025-05-16",110300,{"date":1822,"open":780,"high":1032,"low":1823,"close":1006,"change":49,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1006},"2025-05-15",1.372,2.88,43300,{"date":1827,"open":501,"high":501,"low":412,"close":412,"change":278,"percent_change":1828,"volume":1829,"transactions":9,"vwap":412},"2025-05-14",-2.8,47600,{"date":1831,"open":779,"high":1006,"low":624,"close":1006,"change":309,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1006},"2025-05-13",5.15,49700,{"date":1835,"open":12,"high":12,"low":824,"close":824,"change":571,"percent_change":1836,"volume":1299,"transactions":9,"vwap":824},"2025-05-12",-6.21,{"date":1838,"open":13,"high":1020,"low":13,"close":1020,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1020},"2025-05-09",0.1384,10.55,119500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-05-08",1.39053,1.4497,1.31164,-0.1282,-8.9,106166,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-05-07",1.34122,1.46943,1.33136,1.43984,0.1085,8.15,152100,{"date":1860,"open":1861,"high":1862,"low":1846,"close":1854,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1854},"2025-05-06",1.42998,1.50888,-0.0789,-5.59,390187,{"date":1867,"open":1868,"high":1862,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-05-05",1.49901,1.38067,1.41026,-0.1085,-7.14,818704,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-05-02",1.58777,1.61736,1.50394,1.51874,-0.0592,-3.75,307445,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":840,"volume":1889,"transactions":9,"vwap":1887},"2025-05-01",1.54536,1.60749,1.57791,0.0197,54148,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-04-30",1.65681,1.55818,-0.0986,-5.95,901750,{"date":1898,"open":1892,"high":1899,"low":1900,"close":1892,"change":1901,"percent_change":1590,"volume":1902,"transactions":9,"vwap":1892},"2025-04-29",1.67653,1.61933,-0.0197,48266,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1899,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1899},"2025-04-28",1.71598,1.62722,-0.0296,-1.73,28595,{"date":1911,"open":1899,"high":1905,"low":1906,"close":1912,"change":1888,"percent_change":1096,"volume":1913,"transactions":9,"vwap":1912},"2025-04-25",1.70611,44312,{"date":1915,"open":1916,"high":1917,"low":1893,"close":1917,"change":1918,"percent_change":380,"volume":1919,"transactions":9,"vwap":1917},"2025-04-24",1.6361,1.68639,0.0394,128879,{"date":1921,"open":1877,"high":1892,"low":1886,"close":1922,"change":1923,"percent_change":1680,"volume":1924,"transactions":9,"vwap":1922},"2025-04-23",1.64694,0.0296,11965,{"date":1926,"open":1899,"high":1927,"low":1879,"close":1877,"change":1928,"percent_change":849,"volume":1929,"transactions":9,"vwap":1877},"2025-04-22",1.69625,-0.0493,60941,{"date":176,"open":1886,"high":1912,"low":1876,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},1.66667,0.0592,3.68,33259]