[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKTO":3,"homepage-market-summary":31,"stock-historical-RKTO":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RKTO","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},"Rocket One Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rocket One Inc is focused on developing and commercializing infrastructure for the orbital economy, including next-generation nanomagnetic AI chip technology designed for radiation-tolerant, energy-constrained environments such as low-Earth orbit, deep-space platforms, and defense systems. The company also intends to pursue opportunities related to nano-launch systems and nanosatellite deployment. In addition, its biotechnology operations, conducted through a wholly owned subsidiary, include development programs such as HT-001, HT-KIT, HT-ALZ, and a GDNF-based metabolic program.","3","Hoboken, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.6461,0.668,0.68,0.633,0.67,-0.0239,-3.57,260531.321243,901,0.6457,2.45,0.48899999,3391955.4908423494,8,1922,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2699470,985306483.692272,-24.17,"2025-04-28",[185,186,195,205,215,225,235,245,256,264,275,286,297,307,317,326,335,345,354,364,375,385,392,403,413,423,431,439,447,458,468,478,488,498,507,518,527,536,545,556,567,577,587,595,604,614,624,633,642,653,662,672,682,691,699,706,716,726,737,745,753,761,770,777,785,794,803,811,819,827,835,843,851,858,865,872,879,886,891,896,902,909,917,926,935,943,950,958,967,976,983,988,995,1003,1011,1019,1024,1033,1039,1047,1054,1061,1069,1077,1082,1088,1095,1104,1110,1116,1124,1131,1138,1145,1152,1158,1164,1171,1176,1181,1188,1194,1202,1209,1217,1223,1231,1238,1247,1252,1260,1266,1274,1281,1287,1294,1300,1307,1313,1319,1325,1332,1338,1341,1345,1352,1359,1367,1372,1377,1382,1386,1391,1397,1402,1407,1411,1415,1419,1423,1428,1435,1440,1446,1450,1455,1461,1468,1475,1480,1486,1491,1499,1505,1510,1514,1520,1524,1527,1531,1534,1537,1541,1544,1549,1553,1557,1562,1565,1568,1571,1574,1579,1584,1588,1592,1595,1598,1602,1606,1610,1614,1617,1620,1624,1628,1632,1635,1639,1644,1648,1651,1655,1661,1664,1668,1671,1676,1680,1687,1692,1696,1700,1705,1708,1712,1717,1721,1725,1729,1732,1738,1742,1748,1752,1756,1761,1764,1769,1773,1777,1782,1786,1790,1794,1798,1802,1807,1814,1818,1825,1830,1836,1839,1844,1848,1853,1859,1863,1871,1877,1883,1890,1896,1902,1906,1912,1919,1926,1933,1936,1940,1944,1948,1952,1957,1960,1964,1969,1973,1976,1980,1985,1989,1992,1996,2001,2006,2009,2012,2016,2020,2024,2029,2034,2037,2040,2045,2051,2058,2062,2066,2069,2074,2078,2081,2085,2088,2093,2097,2100,2103,2107,2112,2116,2120,2124,2128,2134,2137,2141,2145,2149,2153,2156,2160,2164,2167,2172,2176,2179,2182,2186,2191,2194,2198,2202,2207,2212,2218,2223,2227,2232,2239,2244,2249,2254,2258,2262,2265,2269,2273,2280,2286,2290,2294,2300,2306,2313,2318,2324,2328,2333,2337,2341],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.6946,0.6645,-0.0314,-4.48,198963.4609,981,0.6783,{"date":196,"open":152,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.765,0.6874,0.7014,-0.0086,-1.21,1209980.611343,3760,0.7281,{"date":206,"open":142,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.7261,0.6601,0.71,0.0123,1.76,287664.633388,1808,0.6927,{"date":216,"open":209,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.7241,0.6939,0.6977,0.0072,1.04,177365.458014,951,0.7054,{"date":226,"open":227,"high":152,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.715,0.6878,0.6905,-0.0237,-3.32,125153.8765,818,0.7038,{"date":236,"open":227,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",0.74605,0.7131,0.7142,-0.0173,-2.37,149318.8605,879,0.7268,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",0.7305,0.7383,0.7128,0.7315,-0.0068,-0.92,115991.117879,728,0.7285,{"date":257,"open":258,"high":259,"low":152,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":243,"vwap":263},"2026-09-28",0.7448,0.775,-0.0295,-3.84,205291.531368,0.7457,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",0.7699,0.799,0.75545,0.7678,0.0078,1.03,138924.612172,618,0.7701,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.74,0.7713,0.73285,0.76,0.0079,1.05,255714.8765,994,0.7513,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",0.7726,0.7916,0.7408,0.7521,-0.0293,-3.75,284516.7565,1341,0.7684,{"date":298,"open":299,"high":300,"low":152,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",0.7368,0.8398,0.7814,0.0327,4.37,1287800.622201,4112,0.7849,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",0.8099,0.8345,0.7487,-0.0413,-5.23,320051.516956,1275,0.789,{"date":318,"open":316,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",0.81,0.77,0.79,0,190986.506137,819,0.7941,{"date":327,"open":328,"high":328,"low":329,"close":321,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",0.86,0.78,-0.112,-12.42,374771.917903,1401,0.8113,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",0.7398,0.9278,0.902,0.1649,22.37,2259615.816892,6090,0.8447,{"date":346,"open":20,"high":280,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",0.6644,0.7371,0.0661,9.85,934849.948595,2979,0.7433,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",0.62,0.7096,0.671,0.0304,4.75,439247.945127,1935,0.6842,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",0.66,0.6727,0.6191,0.6406,-0.0047,-0.73,189308.778081,986,0.6488,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",0.665,0.6301,0.6453,-0.0197,-2.96,181871.0859,1108,0.6539,{"date":386,"open":387,"high":142,"low":377,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":367},"2026-09-09",0.676,-0.0306,-4.4,158017.151915,1069,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",0.6811,0.7,0.671001,0.6956,0.0013,0.19,154486.460542,1166,0.6847,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":401,"vwap":412},"2026-09-04",0.696,0.706,0.6751,0.6943,0.0035,0.51,181562.2761,0.6895,{"date":414,"open":142,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",0.7098,0.6797,0.6908,-0.0006,-0.09,192179.494222,938,0.6869,{"date":424,"open":18,"high":406,"low":18,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",0.6914,0.0114,1.68,141901.835163,754,0.6918,{"date":432,"open":18,"high":433,"low":18,"close":18,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",0.719899,-0.0075,-1.09,177131.186617,1223,0.6912,{"date":440,"open":18,"high":395,"low":18,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",0.6875,-0.0224,-3.16,178727.1187,1061,0.6899,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",0.7212,0.7238,0.695,0.7099,-0.0121,-1.68,260534.1131,1191,0.7092,{"date":459,"open":460,"high":277,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",0.721,0.72,0.722,-0.003,-0.41,283836.292027,1169,0.7289,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":204},"2026-08-26",0.7354,0.739,0.7211,0.725,-0.0141,-1.91,165527.56683,1151,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",0.7162,0.7444,0.7391,0.0008,0.11,273533.438395,1277,0.7344,{"date":489,"open":490,"high":491,"low":492,"close":248,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",0.7392,0.745,0.691501,-0.0071,-0.95,345654.84835,1561,0.7248,{"date":499,"open":500,"high":501,"low":152,"close":502,"change":503,"percent_change":435,"volume":504,"transactions":505,"vwap":506},"2026-08-21",0.7471,0.755,0.7454,-0.0082,534457.4157,1723,0.7412,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",0.7605,0.7651,0.7201,0.7536,-0.0108,-1.41,429562.057536,1511,0.7402,{"date":519,"open":277,"high":520,"low":277,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",0.7804,0.7644,0.0021,0.28,351378.557411,1381,0.7584,{"date":528,"open":197,"high":320,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",0.7219,0.7623,-0.0037,-0.48,613326.408737,2331,0.7519,{"date":537,"open":538,"high":329,"low":539,"close":540,"change":522,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",0.769,0.74785,0.766,0.27,675739.472938,2299,0.7577,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",0.75,0.7716,0.74545,0.7639,-0.0099,-1.28,356604.16808,2149,0.7585,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",0.7646,0.7957,0.751,0.7738,-0.0226,-2.84,406970.64491,1942,0.7666,{"date":568,"open":329,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",0.8093,0.7719,0.7964,0.001,0.13,244201.786176,1525,0.7807,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":20,"volume":584,"transactions":585,"vwap":586},"2026-08-11",0.7901,0.8168,0.7604,0.7954,0.0053,759673.77184,4047,0.7994,{"date":588,"open":581,"high":589,"low":581,"close":579,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",0.7998,0.0302,3.97,470601.577975,1945,0.7777,{"date":596,"open":321,"high":309,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",0.7499,0.7599,-0.0333,-4.2,298807.300719,1542,0.7865,{"date":605,"open":606,"high":607,"low":329,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",0.797,0.82,0.7932,-0.0067,-0.84,215495.362379,1433,0.7938,{"date":615,"open":607,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",0.83,0.7909,0.7999,-0.0196,-2.39,282846.91517,2041,0.8088,{"date":625,"open":329,"high":626,"low":329,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",0.8373,0.8195,0.0293,3.71,380683.658075,2839,0.8188,{"date":634,"open":635,"high":607,"low":517,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",0.7789,0.7902,-0.0105,-1.31,312169.321645,2094,0.8002,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",0.8,0.80265,0.756,0.8007,0.0096,1.21,515688.827884,1673,0.7886,{"date":654,"open":644,"high":300,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",0.762,0.7911,0.0321,4.23,3399903.9967,10048,0.8107,{"date":663,"open":547,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",0.7953,0.701,0.759,-0.0209,-2.68,461633.251914,2007,0.7406,{"date":673,"open":674,"high":618,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",0.7685,0.7301,0.7799,0.0082,1.06,588703.211035,2072,0.7615,{"date":683,"open":644,"high":607,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",0.763,0.7717,-0.0193,-2.44,417569.718414,1908,0.7972,{"date":692,"open":300,"high":300,"low":321,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",0.791,-0.0488,-5.81,556065.883444,1854,0.8059,{"date":700,"open":607,"high":701,"low":644,"close":300,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":607},"2026-07-23",0.84,0.0127,1.54,458611.53031,3703,{"date":707,"open":701,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",0.8499,0.815,0.8271,-0.0172,-2.04,482333.53225,2224,0.8297,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",0.825,0.88,0.8443,0.0112,1.34,1533164.898234,5493,0.8564,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",0.8109,0.8484,0.806,0.8331,0.0211,2.6,594277.386736,2547,0.8253,{"date":738,"open":739,"high":740,"low":319,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",0.829,0.84500003,0.81199998,-0.034,-4.02,595200,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",0.889,0.81099999,0.84600002,-0.054,-6,957500,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",0.81999999,0.90200001,0.89999998,0.099,12.36,1674100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",0.838,0.90399998,0.80000001,0.801,-0.061,-7.08,1871900,{"date":771,"open":763,"high":757,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",0.81900001,0.86199999,-0.036,-4.01,1966200,{"date":778,"open":779,"high":780,"low":772,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",0.89399999,0.92199999,0.898,-0.012,-1.32,5459700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",1.145,1.19,0.85699999,0.91000003,0.108,13.47,146260500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",0.85000002,0.861,0.75999999,0.80199999,-0.063,-7.28,1920000,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",0.88800001,0.91900003,0.86500001,-0.044,-4.84,501900,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",0.87599999,0.93000001,0.90899998,0.021,2.36,458400,{"date":820,"open":821,"high":822,"low":823,"close":805,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":805},"2026-07-02",0.94800001,0.97000003,0.88099998,-0.06,-6.33,602600,{"date":828,"open":829,"high":830,"low":831,"close":821,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-07-01",0.96499997,0.972,0.94,-0.052,-5.2,521300,{"date":836,"open":837,"high":838,"low":839,"close":177,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":177},"2026-06-30",0.94999999,1.02,0.92500001,0.038,3.95,853300,{"date":844,"open":845,"high":838,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",0.97100002,0.90100002,0.96200001,0.011,1.16,1215200,{"date":852,"open":807,"high":853,"low":740,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",0.95499998,0.95099998,0.076,8.69,955000,{"date":859,"open":845,"high":830,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",0.87099999,0.875,-0.135,-13.37,1057100,{"date":866,"open":221,"high":221,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",0.92000002,1.01,-0.02,-1.94,1551900,{"date":873,"open":822,"high":874,"low":875,"close":271,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":271},"2026-06-23",1.07,0.96100003,0.02,1.98,1170900,{"date":880,"open":678,"high":881,"low":882,"close":868,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":868},"2026-06-22",1.1,0.977,-0.07,-6.48,3111600,{"date":887,"open":888,"high":90,"low":177,"close":888,"change":869,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",1.08,-1.82,1887100,{"date":892,"open":893,"high":849,"low":678,"close":881,"change":883,"percent_change":894,"volume":895,"transactions":9,"vwap":881},"2026-06-17",1.13,-5.98,1401900,{"date":897,"open":875,"high":898,"low":867,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",1.17,0.14,13.59,4789900,{"date":903,"open":90,"high":904,"low":905,"close":271,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":271},"2026-06-15",1.22,1.025,-0.085,-7.62,6721200,{"date":910,"open":911,"high":912,"low":838,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",1.66,1.71,1.115,-0.365,-24.66,22293100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",1.37,1.58,1.29,1.48,0.15,11.28,21742700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",1.23,1.47,1.2,1.33,0.05,3.91,4208400,{"date":936,"open":937,"high":938,"low":788,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",1.3,1.42,1.28,-0.11,-7.91,5627900,{"date":944,"open":922,"high":945,"low":722,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",1.51,1.39,-0.12,-7.95,3703900,{"date":951,"open":952,"high":953,"low":954,"close":945,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":945},"2026-06-05",1.81,1.87,1.44,-0.46,-23.35,8981000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",2.05,2.35,1.95,1.97,-0.17,-7.94,12056400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",2.06,2.2,1.9,2.14,-0.08,-3.6,15157500,{"date":977,"open":978,"high":26,"low":979,"close":980,"change":719,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-02",1.485,1.4,2.22,65.67,39145000,{"date":984,"open":939,"high":985,"low":898,"close":722,"change":947,"percent_change":986,"volume":987,"transactions":9,"vwap":722},"2026-06-01",1.5,-8.22,7422200,{"date":989,"open":985,"high":911,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",1.15,1.46,-0.24,-14.12,23916400,{"date":996,"open":997,"high":970,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-28",2.02,1.53,1.7,0.34,25,91238400,{"date":1004,"open":1005,"high":1006,"low":547,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",0.86000001,1.55,1.36,0.652,92.09,165804700,{"date":1012,"open":142,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",0.71499997,0.67000002,0.708,0.018,2.61,482800,{"date":1020,"open":1021,"high":142,"low":1021,"close":142,"change":932,"percent_change":1022,"volume":1023,"transactions":9,"vwap":142},"2026-05-22",0.63200003,7.81,408600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",0.60500002,0.64999998,0.60000002,0.63999999,0.04,6.67,629000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1028,"change":322,"percent_change":322,"volume":1038,"transactions":9,"vwap":1028},"2026-05-20",0.59899998,0.61000001,0.56900001,536200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1028,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1028},"2026-05-19",0.54500002,0.60699999,0.54000002,-0.013,-2.12,10769400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":869,"percent_change":443,"volume":1053,"transactions":9,"vwap":1052},"2026-05-18",0.611,0.63,0.60100001,0.61299998,226900,{"date":1055,"open":1056,"high":1014,"low":356,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",0.64399999,0.63300002,-0.033,-4.95,305000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1064},"2026-05-14",0.653,0.66600001,0.64300001,0.01,1.52,120600,{"date":1070,"open":1071,"high":1072,"low":1029,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",0.66000003,0.66799998,0.65600002,-0.004,-0.61,119300,{"date":1078,"open":1014,"high":1079,"low":1080,"close":1071,"change":322,"percent_change":322,"volume":1081,"transactions":9,"vwap":1071},"2026-05-12",0.69999999,0.65100002,224100,{"date":1083,"open":1071,"high":1084,"low":1027,"close":1071,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1071},"2026-05-11",0.667,-0.01,-1.49,233300,{"date":1089,"open":142,"high":1090,"low":1091,"close":1014,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1014},"2026-05-08",0.69300002,0.65499997,-0.024,-3.46,250400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",0.72500002,0.73900002,0.68099999,0.69400001,-0.046,-6.22,174000,{"date":1105,"open":1079,"high":1106,"low":142,"close":1107,"change":1108,"percent_change":658,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",0.74699998,0.74000001,0.03,176100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":572,"percent_change":899,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",0.70499998,0.70999998,0.68300003,414500,{"date":1117,"open":462,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",0.73000002,0.685,0.70899999,-0.022,-3.01,332200,{"date":1125,"open":1107,"high":501,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-01",0.713,0.73100001,-0.015,-2.01,221600,{"date":1132,"open":1133,"high":666,"low":1079,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",0.70700002,0.74599999,0.031,4.34,292600,{"date":1139,"open":1140,"high":1107,"low":1141,"close":1013,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1013},"2026-04-29",0.73500001,0.69099998,-0.019,-2.59,345200,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1101,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-28",0.778,0.71200001,0.73400003,-5.9,493600,{"date":1153,"open":765,"high":765,"low":1154,"close":1155,"change":174,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",0.76999998,0.77999997,-3.7,382300,{"date":1159,"open":1160,"high":319,"low":1161,"close":319,"change":1162,"percent_change":985,"volume":1163,"transactions":9,"vwap":319},"2026-04-24",0.79299998,0.75800002,0.012,481900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":322,"percent_change":322,"volume":1170,"transactions":9,"vwap":1169},"2026-04-23",0.77700001,0.79900002,0.75400001,0.79799998,476200,{"date":1172,"open":1107,"high":765,"low":1118,"close":1169,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1169},"2026-04-22",0.048,6.4,714200,{"date":1177,"open":1178,"high":547,"low":1013,"close":547,"change":1179,"percent_change":319,"volume":1180,"transactions":9,"vwap":547},"2026-04-21",0.71600002,0.006,532700,{"date":1182,"open":1079,"high":547,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-20",0.69499999,0.74400002,0.014,1.92,1064200,{"date":1189,"open":1190,"high":1134,"low":1191,"close":1118,"change":1044,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1118},"2026-04-17",0.71700001,0.69700003,-1.75,983900,{"date":1195,"open":1196,"high":1197,"low":358,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-16",0.68900001,0.75099999,0.74299997,0.046,6.6,2014200,{"date":1203,"open":1204,"high":462,"low":1205,"close":1191,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1191},"2026-04-15",0.62300003,0.583,0.051,7.89,7575100,{"date":1210,"open":1097,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",0.78200001,0.62599999,0.64600003,0.134,26.17,97293800,{"date":1218,"open":1219,"high":1043,"low":27,"close":1220,"change":1074,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-13",0.51499999,0.51200002,-0.78,24525200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1092,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",0.53899997,0.55500001,0.50999999,0.51599997,-4.44,353800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1043,"change":1121,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1043},"2026-04-09",0.55699998,0.56999999,0.53200001,-3.91,303500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",0.57200003,0.58600003,0.546,0.56199998,0.003,0.54,516000,{"date":1248,"open":1241,"high":1241,"low":1041,"close":1249,"change":869,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",0.55900002,-3.45,312200,{"date":1253,"open":1234,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",0.60299999,0.56,0.579,0.017,3.02,495400,{"date":1261,"open":1041,"high":1262,"low":1235,"close":1243,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1243},"2026-04-02",0.58700001,0.015,2.74,1011400,{"date":1267,"open":796,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",0.89499998,0.5,0.54699999,-0.293,-34.88,3748000,{"date":1275,"open":1276,"high":796,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",0.78500003,0.83999997,0.07,9.09,118400,{"date":1282,"open":1283,"high":1284,"low":798,"close":1154,"change":774,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1154},"2026-03-30",0.792,0.80599999,-4.47,214500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1284,"change":1058,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1284},"2026-03-27",0.82999998,0.833,0.79000002,-3.93,161900,{"date":1295,"open":719,"high":1296,"low":1289,"close":1297,"change":824,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",0.89300001,0.83899999,-6.67,321200,{"date":1301,"open":757,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":929,"volume":1306,"transactions":9,"vwap":1304},"2026-03-25",0.91799998,0.88499999,0.89899999,0.013,121600,{"date":1308,"open":814,"high":814,"low":719,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",0.88599998,-0.047,-5.04,567200,{"date":1314,"open":1315,"high":1316,"low":757,"close":1317,"change":1016,"percent_change":963,"volume":1318,"transactions":9,"vwap":1317},"2026-03-23",0.91500002,0.954,0.93300003,139300,{"date":1320,"open":867,"high":1321,"low":719,"close":1315,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1315},"2026-03-20",0.94599998,-0.008,-0.87,230900,{"date":1326,"open":1327,"high":177,"low":867,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",0.97799999,0.92299998,-0.067,-6.77,517200,{"date":1333,"open":838,"high":1334,"low":1335,"close":1335,"change":68,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-18",1.034,0.99000001,-4.81,236800,{"date":1339,"open":221,"high":282,"low":1335,"close":221,"change":322,"percent_change":322,"volume":1340,"transactions":9,"vwap":221},"2026-03-17",381100,{"date":1342,"open":221,"high":874,"low":868,"close":221,"change":1066,"percent_change":1343,"volume":1344,"transactions":9,"vwap":221},"2026-03-16",0.97,231100,{"date":1346,"open":1347,"high":1348,"low":868,"close":271,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":271},"2026-03-13",1.09,1.11,-0.04,-3.74,370300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":874,"change":883,"percent_change":1357,"volume":1358,"transactions":9,"vwap":874},"2026-03-12",1.14,1.26,1.055,-6.14,1584800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1354,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1354},"2026-03-11",0.98000002,1.18,0.97500002,0.135,13.43,1373100,{"date":1368,"open":177,"high":221,"low":1369,"close":1370,"change":1263,"percent_change":1067,"volume":1371,"transactions":9,"vwap":1370},"2026-03-10",0.98500001,1.005,397400,{"date":1373,"open":822,"high":177,"low":1374,"close":1335,"change":463,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1335},"2026-03-09",0.95999998,-0.3,128500,{"date":1378,"open":1335,"high":868,"low":822,"close":1379,"change":1380,"percent_change":454,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",0.99299997,-0.017,245500,{"date":1383,"open":271,"high":1384,"low":177,"close":868,"change":869,"percent_change":870,"volume":1385,"transactions":9,"vwap":868},"2026-03-05",1.065,328900,{"date":1387,"open":1335,"high":221,"low":1363,"close":271,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":271},"2026-03-04",0.033,3.31,810500,{"date":1392,"open":868,"high":868,"low":1361,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",0.99699998,-0.023,-2.25,160900,{"date":1398,"open":1399,"high":271,"low":1374,"close":838,"change":1066,"percent_change":1400,"volume":1401,"transactions":9,"vwap":838},"2026-03-02",0.97899997,0.99,124600,{"date":1403,"open":271,"high":221,"low":1404,"close":868,"change":174,"percent_change":1405,"volume":1406,"transactions":9,"vwap":868},"2026-02-27",0.995,-2.88,289300,{"date":1408,"open":678,"high":888,"low":838,"close":221,"change":869,"percent_change":1409,"volume":1410,"transactions":9,"vwap":221},"2026-02-26",-1.89,341600,{"date":1412,"open":221,"high":678,"low":838,"close":678,"change":932,"percent_change":1413,"volume":1414,"transactions":9,"vwap":678},"2026-02-25",4.95,145700,{"date":1416,"open":838,"high":282,"low":1335,"close":868,"change":1085,"percent_change":1417,"volume":1418,"transactions":9,"vwap":868},"2026-02-24",-0.98,325700,{"date":1420,"open":221,"high":221,"low":838,"close":838,"change":174,"percent_change":1421,"volume":1422,"transactions":9,"vwap":838},"2026-02-23",-2.86,252000,{"date":1424,"open":888,"high":1425,"low":221,"close":282,"change":869,"percent_change":1426,"volume":1427,"transactions":9,"vwap":282},"2026-02-20",1.102,-1.87,487200,{"date":1429,"open":1430,"high":1431,"low":1361,"close":874,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":874},"2026-02-19",0.99599999,1.075,0.074,7.43,244800,{"date":1436,"open":1335,"high":1437,"low":1438,"close":1430,"change":1263,"percent_change":998,"volume":1439,"transactions":9,"vwap":1430},"2026-02-18",1.015,0.97399998,203500,{"date":1441,"open":838,"high":221,"low":1361,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-17",0.98100001,-0.039,-3.82,181300,{"date":1447,"open":177,"high":678,"low":1374,"close":838,"change":1030,"percent_change":1448,"volume":1449,"transactions":9,"vwap":838},"2026-02-13",4.08,713800,{"date":1451,"open":814,"high":868,"low":1452,"close":1361,"change":1173,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1361},"2026-02-12",0.90499997,5.15,906500,{"date":1456,"open":1457,"high":854,"low":1303,"close":1458,"change":1459,"percent_change":1409,"volume":1460,"transactions":9,"vwap":1458},"2026-02-11",0.949,0.93199998,-0.018,543400,{"date":1462,"open":1463,"high":1464,"low":1154,"close":837,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":837},"2026-02-10",0.852,0.96700001,0.092,10.72,3991900,{"date":1469,"open":1289,"high":1470,"low":1471,"close":1472,"change":932,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-09",0.87800002,0.82099998,0.85799998,6.19,260800,{"date":1476,"open":1155,"high":709,"low":1155,"close":1477,"change":840,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-06",0.80800003,4.94,135500,{"date":1481,"open":765,"high":1482,"low":798,"close":1154,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1154},"2026-02-05",0.80500001,-0.032,-3.99,315200,{"date":1487,"open":1277,"high":789,"low":1197,"close":799,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":799},"2026-02-04",-0.037,-4.41,359700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1297,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1297},"2026-02-03",0.87699997,0.88200003,0.80699998,-0.038,-4.33,318000,{"date":1500,"open":719,"high":867,"low":1501,"close":1493,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1493},"2026-02-02",0.87,-0.011,-1.24,113800,{"date":1506,"open":790,"high":831,"low":807,"close":805,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":805},"2026-01-30",-0.027,-2.95,201800,{"date":1511,"open":177,"high":177,"low":757,"close":1315,"change":1310,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1315},"2026-01-29",-4.89,321400,{"date":1515,"open":868,"high":868,"low":1516,"close":847,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":847},"2026-01-28",0.94400001,-0.048,-4.75,374800,{"date":1521,"open":271,"high":1522,"low":177,"close":868,"change":174,"percent_change":1405,"volume":1523,"transactions":9,"vwap":868},"2026-01-27",1.045,225300,{"date":1525,"open":874,"high":874,"low":868,"close":221,"change":869,"percent_change":1409,"volume":1526,"transactions":9,"vwap":221},"2026-01-26",195300,{"date":1528,"open":678,"high":888,"low":221,"close":678,"change":1066,"percent_change":1529,"volume":1530,"transactions":9,"vwap":678},"2026-01-23",0.95,388300,{"date":1532,"open":678,"high":881,"low":271,"close":282,"change":322,"percent_change":322,"volume":1533,"transactions":9,"vwap":282},"2026-01-22",2543500,{"date":1535,"open":90,"high":893,"low":177,"close":282,"change":869,"percent_change":1426,"volume":1536,"transactions":9,"vwap":282},"2026-01-21",4573000,{"date":1538,"open":271,"high":90,"low":838,"close":874,"change":1108,"percent_change":1539,"volume":1540,"transactions":9,"vwap":874},"2026-01-20",2.88,281500,{"date":1542,"open":678,"high":1347,"low":271,"close":221,"change":1349,"percent_change":1156,"volume":1543,"transactions":9,"vwap":221},"2026-01-16",354300,{"date":1545,"open":881,"high":90,"low":271,"close":888,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":888},"2026-01-15",0.035,3.35,2723200,{"date":1550,"open":282,"high":874,"low":868,"close":1522,"change":1551,"percent_change":532,"volume":1552,"transactions":9,"vwap":1522},"2026-01-14",-0.005,114200,{"date":1554,"open":678,"high":888,"low":838,"close":282,"change":1085,"percent_change":1555,"volume":1556,"transactions":9,"vwap":282},"2026-01-13",-0.94,132600,{"date":1558,"open":888,"high":1559,"low":221,"close":678,"change":869,"percent_change":1560,"volume":1561,"transactions":9,"vwap":678},"2026-01-12",1.098,-1.85,151800,{"date":1563,"open":888,"high":1348,"low":888,"close":888,"change":1085,"percent_change":252,"volume":1564,"transactions":9,"vwap":888},"2026-01-09",83000,{"date":1566,"open":271,"high":881,"low":271,"close":1347,"change":932,"percent_change":1567,"volume":1401,"transactions":9,"vwap":1347},"2026-01-08",4.81,{"date":1569,"open":282,"high":874,"low":221,"close":221,"change":322,"percent_change":322,"volume":1570,"transactions":9,"vwap":221},"2026-01-07",65700,{"date":1572,"open":282,"high":874,"low":905,"close":221,"change":869,"percent_change":1409,"volume":1573,"transactions":9,"vwap":221},"2026-01-06",92300,{"date":1575,"open":874,"high":1576,"low":271,"close":678,"change":1085,"percent_change":1577,"volume":1578,"transactions":9,"vwap":678},"2026-01-05",1.078,-0.93,153500,{"date":1580,"open":838,"high":874,"low":838,"close":874,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":874},"2026-01-02",0.08,8.08,440000,{"date":1585,"open":177,"high":868,"low":822,"close":1335,"change":1085,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1335},"2025-12-31",-1,199300,{"date":1589,"open":177,"high":271,"low":177,"close":177,"change":1085,"percent_change":1590,"volume":1591,"transactions":9,"vwap":177},"2025-12-30",-0.99,127400,{"date":1593,"open":868,"high":271,"low":177,"close":868,"change":322,"percent_change":322,"volume":1594,"transactions":9,"vwap":868},"2025-12-29",129100,{"date":1596,"open":221,"high":221,"low":177,"close":868,"change":174,"percent_change":1405,"volume":1597,"transactions":9,"vwap":868},"2025-12-26",220700,{"date":1599,"open":874,"high":1347,"low":868,"close":221,"change":174,"percent_change":1600,"volume":1601,"transactions":9,"vwap":221},"2025-12-24",-2.8,175800,{"date":1603,"open":888,"high":90,"low":874,"close":874,"change":68,"percent_change":1604,"volume":1605,"transactions":9,"vwap":874},"2025-12-23",-4.46,112300,{"date":1607,"open":1347,"high":90,"low":888,"close":90,"change":1108,"percent_change":1608,"volume":1609,"transactions":9,"vwap":90},"2025-12-22",2.75,86800,{"date":1611,"open":874,"high":1612,"low":1384,"close":1347,"change":876,"percent_change":953,"volume":1613,"transactions":9,"vwap":1347},"2025-12-19",1.097,112400,{"date":1615,"open":888,"high":90,"low":874,"close":874,"change":322,"percent_change":322,"volume":1616,"transactions":9,"vwap":874},"2025-12-18",130300,{"date":1618,"open":678,"high":1348,"low":678,"close":874,"change":876,"percent_change":971,"volume":1619,"transactions":9,"vwap":874},"2025-12-17",87800,{"date":1621,"open":881,"high":881,"low":271,"close":282,"change":1349,"percent_change":1622,"volume":1623,"transactions":9,"vwap":282},"2025-12-16",-3.67,249300,{"date":1625,"open":898,"high":898,"low":1347,"close":1347,"change":973,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1347},"2025-12-15",-6.84,154900,{"date":1629,"open":930,"high":904,"low":849,"close":898,"change":1349,"percent_change":1630,"volume":1631,"transactions":9,"vwap":898},"2025-12-12",-3.31,72100,{"date":1633,"open":930,"high":928,"low":898,"close":649,"change":322,"percent_change":322,"volume":1634,"transactions":9,"vwap":649},"2025-12-11",88500,{"date":1636,"open":930,"high":1637,"low":1362,"close":649,"change":876,"percent_change":427,"volume":1638,"transactions":9,"vwap":649},"2025-12-10",1.25,165200,{"date":1640,"open":1362,"high":1641,"low":898,"close":788,"change":1108,"percent_change":1642,"volume":1643,"transactions":9,"vwap":788},"2025-12-09",1.195,2.59,85900,{"date":1645,"open":930,"high":930,"low":849,"close":849,"change":1349,"percent_change":1646,"volume":1647,"transactions":9,"vwap":849},"2025-12-08",-3.33,115900,{"date":1649,"open":898,"high":904,"low":898,"close":930,"change":1066,"percent_change":701,"volume":1650,"transactions":9,"vwap":930},"2025-12-05",116200,{"date":1652,"open":930,"high":904,"low":849,"close":788,"change":1085,"percent_change":1653,"volume":1654,"transactions":9,"vwap":788},"2025-12-04",-0.83,103800,{"date":1656,"open":1354,"high":1657,"low":1354,"close":930,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":930},"2025-12-03",1.27,0.06,5.26,277200,{"date":1662,"open":990,"high":788,"low":893,"close":1354,"change":322,"percent_change":322,"volume":1663,"transactions":9,"vwap":1354},"2025-12-02",80500,{"date":1665,"open":930,"high":649,"low":1354,"close":1354,"change":883,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1354},"2025-12-01",-5.79,79400,{"date":1669,"open":930,"high":928,"low":788,"close":649,"change":1066,"percent_change":616,"volume":1670,"transactions":9,"vwap":649},"2025-11-28",46900,{"date":1672,"open":1362,"high":1673,"low":849,"close":930,"change":1108,"percent_change":1674,"volume":1675,"transactions":9,"vwap":930},"2025-11-26",1.24,2.56,89700,{"date":1677,"open":990,"high":898,"low":893,"close":898,"change":1108,"percent_change":1678,"volume":1679,"transactions":9,"vwap":898},"2025-11-25",2.63,117000,{"date":1681,"open":874,"high":1682,"low":1683,"close":1354,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1354},"2025-11-24",1.165,1.057,0.055,5.07,215400,{"date":1688,"open":868,"high":1348,"low":868,"close":1689,"change":1684,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-21",1.085,5.34,252300,{"date":1693,"open":930,"high":904,"low":868,"close":271,"change":947,"percent_change":1694,"volume":1695,"transactions":9,"vwap":271},"2025-11-20",-10.43,1949700,{"date":1697,"open":788,"high":930,"low":893,"close":990,"change":174,"percent_change":1698,"volume":1699,"transactions":9,"vwap":990},"2025-11-19",-2.54,134700,{"date":1701,"open":849,"high":1702,"low":990,"close":1362,"change":1066,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1362},"2025-11-18",1.205,0.85,161000,{"date":1706,"open":930,"high":649,"low":990,"close":898,"change":869,"percent_change":454,"volume":1707,"transactions":9,"vwap":898},"2025-11-17",101500,{"date":1709,"open":1354,"high":649,"low":1710,"close":788,"change":1066,"percent_change":1703,"volume":1711,"transactions":9,"vwap":788},"2025-11-14",1.139,130200,{"date":1713,"open":928,"high":1657,"low":990,"close":1362,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1362},"2025-11-13",-0.1,-7.81,312400,{"date":1718,"open":937,"high":1719,"low":1637,"close":939,"change":322,"percent_change":322,"volume":1720,"transactions":9,"vwap":939},"2025-11-12",1.301,139500,{"date":1722,"open":1673,"high":1723,"low":928,"close":939,"change":1066,"percent_change":321,"volume":1724,"transactions":9,"vwap":939},"2025-11-11",1.296,73300,{"date":1726,"open":904,"high":1657,"low":649,"close":1657,"change":1030,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1657},"2025-11-10",3.25,187200,{"date":1730,"open":1355,"high":1355,"low":1362,"close":928,"change":68,"percent_change":1236,"volume":1731,"transactions":9,"vwap":928},"2025-11-07",295400,{"date":1733,"open":1734,"high":1735,"low":1355,"close":939,"change":174,"percent_change":1736,"volume":1737,"transactions":9,"vwap":939},"2025-11-06",1.31,1.32,-2.29,272400,{"date":1739,"open":931,"high":1007,"low":1734,"close":1734,"change":1085,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1734},"2025-11-05",-0.76,227700,{"date":1743,"open":1744,"high":1745,"low":1735,"close":1735,"change":973,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1735},"2025-11-04",1.38,1.41,-5.71,291200,{"date":1749,"open":938,"high":1750,"low":919,"close":979,"change":869,"percent_change":514,"volume":1751,"transactions":9,"vwap":979},"2025-11-03",1.428,358700,{"date":1753,"open":1007,"high":938,"low":1007,"close":938,"change":1658,"percent_change":1754,"volume":1755,"transactions":9,"vwap":938},"2025-10-31",4.41,212700,{"date":1757,"open":1758,"high":929,"low":1759,"close":1007,"change":1349,"percent_change":1421,"volume":1760,"transactions":9,"vwap":1007},"2025-10-30",1.43,1.35,425200,{"date":1762,"open":1744,"high":991,"low":919,"close":979,"change":1066,"percent_change":461,"volume":1763,"transactions":9,"vwap":979},"2025-10-29",503400,{"date":1765,"open":946,"high":1745,"low":1007,"close":946,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":946},"2025-10-28",0.005,0.36,246700,{"date":1770,"open":1759,"high":979,"low":722,"close":1771,"change":1263,"percent_change":1347,"volume":1772,"transactions":9,"vwap":1771},"2025-10-27",1.385,506900,{"date":1774,"open":946,"high":1745,"low":1775,"close":919,"change":1066,"percent_change":277,"volume":1776,"transactions":9,"vwap":919},"2025-10-24",1.346,328400,{"date":1778,"open":722,"high":1779,"low":1735,"close":1007,"change":876,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1007},"2025-10-23",1.375,1.49,356700,{"date":1783,"open":1745,"high":938,"low":939,"close":722,"change":1714,"percent_change":1784,"volume":1785,"transactions":9,"vwap":722},"2025-10-22",-6.94,809700,{"date":1787,"open":929,"high":1067,"low":946,"close":954,"change":932,"percent_change":1788,"volume":1789,"transactions":9,"vwap":954},"2025-10-21",3.6,4005400,{"date":1791,"open":979,"high":938,"low":1007,"close":946,"change":1085,"percent_change":1792,"volume":1793,"transactions":9,"vwap":946},"2025-10-20",-0.71,426300,{"date":1795,"open":938,"high":1758,"low":1007,"close":979,"change":174,"percent_change":1796,"volume":1797,"transactions":9,"vwap":979},"2025-10-17",-2.1,507600,{"date":1799,"open":998,"high":920,"low":1745,"close":1758,"change":1714,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1758},"2025-10-16",-6.54,573900,{"date":1803,"open":998,"high":1804,"low":1780,"close":998,"change":1085,"percent_change":1805,"volume":1806,"transactions":9,"vwap":998},"2025-10-15",1.568,-0.65,455700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":703,"change":1066,"percent_change":1812,"volume":1813,"transactions":9,"vwap":703},"2025-10-14",1.545,1.57,1.45,0.65,641200,{"date":1815,"open":920,"high":1816,"low":985,"close":998,"change":68,"percent_change":443,"volume":1817,"transactions":9,"vwap":998},"2025-10-13",1.6,735400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":920,"change":419,"percent_change":1823,"volume":1824,"transactions":9,"vwap":920},"2025-10-10",1.67,1.72,1.56,-5.39,816100,{"date":1826,"open":1816,"high":912,"low":920,"close":1820,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1820},"2025-10-09",0.09,5.7,1188000,{"date":1831,"open":1832,"high":1833,"low":1006,"close":920,"change":932,"percent_change":1834,"volume":1835,"transactions":9,"vwap":920},"2025-10-08",1.69,1.78,3.27,5488100,{"date":1837,"open":945,"high":1810,"low":991,"close":998,"change":322,"percent_change":322,"volume":1838,"transactions":9,"vwap":998},"2025-10-07",652100,{"date":1840,"open":1841,"high":1842,"low":945,"close":998,"change":68,"percent_change":443,"volume":1843,"transactions":9,"vwap":998},"2025-10-06",1.59,1.623,617100,{"date":1845,"open":1810,"high":1846,"low":998,"close":920,"change":876,"percent_change":939,"volume":1847,"transactions":9,"vwap":920},"2025-10-03",1.625,512500,{"date":1849,"open":920,"high":1850,"low":1780,"close":1822,"change":1349,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1822},"2025-10-02",1.63,-2.5,799100,{"date":1854,"open":1855,"high":1856,"low":1841,"close":1816,"change":869,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1816},"2025-10-01",1.61,1.663,-1.23,406400,{"date":1860,"open":1850,"high":911,"low":1810,"close":1861,"change":174,"percent_change":889,"volume":1862,"transactions":9,"vwap":1861},"2025-09-30",1.62,684900,{"date":1864,"open":1865,"high":1833,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-29",1.75,1.615,1.65,-0.075,-4.35,958300,{"date":1872,"open":1833,"high":1873,"low":999,"close":1874,"change":906,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-26",1.828,1.725,-4.7,612100,{"date":1878,"open":971,"high":1879,"low":912,"close":952,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":952},"2025-09-25",1.924,-0.14,-7.18,1479100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":962,"change":947,"percent_change":1888,"volume":1889,"transactions":9,"vwap":962},"2025-09-24",2.07,2.09,1.93,-5.8,999400,{"date":1891,"open":877,"high":1892,"low":1893,"close":1885,"change":573,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1885},"2025-09-23",2.115,1.96,6.7,1688700,{"date":1897,"open":1898,"high":962,"low":1865,"close":1899,"change":899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-22",1.8,1.94,7.78,1009300,{"date":1903,"open":962,"high":962,"low":1898,"close":1898,"change":947,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1898},"2025-09-19",-6.25,958100,{"date":1907,"open":1908,"high":1887,"low":1908,"close":1186,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1186},"2025-09-18",1.74,0.175,10.03,1068000,{"date":1913,"open":1914,"high":1915,"low":912,"close":1916,"change":906,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-17",1.83,1.89,1.745,-4.64,1245600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1914,"change":1066,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1914},"2025-09-16",1.84,1.855,1.681,0.55,2449000,{"date":1927,"open":1820,"high":953,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-15",1.655,1.82,0.22,13.75,2870300,{"date":1934,"open":1820,"high":999,"low":998,"close":1816,"change":322,"percent_change":322,"volume":1935,"transactions":9,"vwap":1816},"2025-09-12",2789200,{"date":1937,"open":999,"high":1898,"low":1841,"close":1816,"change":1085,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1816},"2025-09-11",-0.62,1873000,{"date":1941,"open":1811,"high":1861,"low":979,"close":1855,"change":923,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1855},"2025-09-10",10.27,1684900,{"date":1945,"open":991,"high":985,"low":954,"close":991,"change":1085,"percent_change":1946,"volume":1947,"transactions":9,"vwap":991},"2025-09-09",-0.68,552800,{"date":1949,"open":931,"high":1067,"low":931,"close":929,"change":899,"percent_change":1950,"volume":1951,"transactions":9,"vwap":929},"2025-09-08",10.53,2156100,{"date":1953,"open":1734,"high":1954,"low":1734,"close":931,"change":1085,"percent_change":1955,"volume":1956,"transactions":9,"vwap":931},"2025-09-05",1.368,-0.75,578500,{"date":1958,"open":722,"high":1744,"low":937,"close":722,"change":1066,"percent_change":547,"volume":1959,"transactions":9,"vwap":722},"2025-09-04",1724000,{"date":1961,"open":1962,"high":1007,"low":649,"close":931,"change":932,"percent_change":933,"volume":1963,"transactions":9,"vwap":931},"2025-09-03",1.255,2832800,{"date":1965,"open":939,"high":1966,"low":928,"close":939,"change":169,"percent_change":1967,"volume":1968,"transactions":9,"vwap":939},"2025-09-02",1.427,10.34,20339900,{"date":1970,"open":649,"high":904,"low":849,"close":849,"change":68,"percent_change":1971,"volume":1972,"transactions":9,"vwap":849},"2025-08-29",-4.13,122400,{"date":1974,"open":1637,"high":1637,"low":930,"close":649,"change":322,"percent_change":322,"volume":1975,"transactions":9,"vwap":649},"2025-08-28",164700,{"date":1977,"open":649,"high":1637,"low":649,"close":649,"change":869,"percent_change":1978,"volume":1979,"transactions":9,"vwap":649},"2025-08-27",-1.63,105100,{"date":1981,"open":1962,"high":1982,"low":649,"close":928,"change":869,"percent_change":1983,"volume":1984,"transactions":9,"vwap":928},"2025-08-26",1.261,-1.6,128100,{"date":1986,"open":939,"high":1987,"low":928,"close":1637,"change":68,"percent_change":1988,"volume":1587,"transactions":9,"vwap":1637},"2025-08-25",1.295,-3.85,{"date":1990,"open":921,"high":1735,"low":1657,"close":937,"change":1066,"percent_change":329,"volume":1991,"transactions":9,"vwap":937},"2025-08-22",155900,{"date":1993,"open":1657,"high":937,"low":928,"close":921,"change":1030,"percent_change":1994,"volume":1995,"transactions":9,"vwap":921},"2025-08-21",3.2,162700,{"date":1997,"open":1355,"high":1998,"low":904,"close":1637,"change":869,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1637},"2025-08-20",1.278,-1.57,104400,{"date":2002,"open":939,"high":2003,"low":1355,"close":1657,"change":869,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1657},"2025-08-19",1.314,-1.55,95000,{"date":2007,"open":939,"high":1734,"low":1355,"close":921,"change":1066,"percent_change":329,"volume":2008,"transactions":9,"vwap":921},"2025-08-18",122900,{"date":2010,"open":1355,"high":1735,"low":1637,"close":939,"change":1085,"percent_change":1221,"volume":2011,"transactions":9,"vwap":939},"2025-08-15",188900,{"date":2013,"open":1657,"high":921,"low":1637,"close":921,"change":1085,"percent_change":2014,"volume":2015,"transactions":9,"vwap":921},"2025-08-14",-0.77,117100,{"date":2017,"open":1735,"high":2018,"low":904,"close":937,"change":1108,"percent_change":817,"volume":2019,"transactions":9,"vwap":937},"2025-08-13",1.333,412100,{"date":2021,"open":898,"high":931,"low":1354,"close":1657,"change":484,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1657},"2025-08-12",9.48,454900,{"date":2025,"open":1362,"high":928,"low":2026,"close":849,"change":174,"percent_change":2027,"volume":2028,"transactions":9,"vwap":849},"2025-08-11",1.148,-2.52,222200,{"date":2030,"open":939,"high":2031,"low":1362,"close":788,"change":824,"percent_change":2032,"volume":2033,"transactions":9,"vwap":788},"2025-08-08",1.284,-4.8,262700,{"date":2035,"open":1734,"high":931,"low":1637,"close":1637,"change":883,"percent_change":2036,"volume":1445,"transactions":9,"vwap":1637},"2025-08-07",-5.3,{"date":2038,"open":1007,"high":1007,"low":937,"close":1735,"change":824,"percent_change":1869,"volume":2039,"transactions":9,"vwap":1735},"2025-08-06",119100,{"date":2041,"open":1744,"high":979,"low":2042,"close":1744,"change":869,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1744},"2025-08-05",1.343,-1.43,98900,{"date":2046,"open":939,"high":2047,"low":1355,"close":979,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":979},"2025-08-04",1.403,0.095,7.28,401200,{"date":2052,"open":921,"high":2053,"low":1982,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-01",1.335,1.305,-0.025,-1.88,140400,{"date":2059,"open":919,"high":946,"low":937,"close":931,"change":869,"percent_change":2060,"volume":2061,"transactions":9,"vwap":931},"2025-07-31",-1.48,173800,{"date":2063,"open":939,"high":1745,"low":939,"close":1759,"change":932,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1759},"2025-07-30",3.85,492200,{"date":2067,"open":937,"high":937,"low":649,"close":937,"change":1085,"percent_change":1740,"volume":2068,"transactions":9,"vwap":937},"2025-07-29",411700,{"date":2070,"open":1657,"high":2071,"low":904,"close":1734,"change":1108,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1734},"2025-07-28",1.355,2.34,347700,{"date":2075,"open":937,"high":1735,"low":939,"close":939,"change":869,"percent_change":2076,"volume":2077,"transactions":9,"vwap":939},"2025-07-25",-1.54,77500,{"date":2079,"open":919,"high":1744,"low":921,"close":937,"change":824,"percent_change":1489,"volume":2080,"transactions":9,"vwap":937},"2025-07-24",189100,{"date":2082,"open":1734,"high":979,"low":939,"close":1007,"change":1030,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1007},"2025-07-23",3.03,356900,{"date":2086,"open":1759,"high":1007,"low":1355,"close":1735,"change":322,"percent_change":322,"volume":2087,"transactions":9,"vwap":1735},"2025-07-22",1139000,{"date":2089,"open":1673,"high":1759,"low":2090,"close":1735,"change":1278,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1735},"2025-07-21",1.233,5.6,250500,{"date":2094,"open":1735,"high":1007,"low":1637,"close":1637,"change":419,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1637},"2025-07-18",-6.72,395200,{"date":2098,"open":722,"high":1744,"low":921,"close":722,"change":322,"percent_change":322,"volume":2099,"transactions":9,"vwap":722},"2025-07-17",318500,{"date":2101,"open":931,"high":946,"low":1734,"close":722,"change":322,"percent_change":322,"volume":2102,"transactions":9,"vwap":722},"2025-07-16",361200,{"date":2104,"open":938,"high":954,"low":931,"close":722,"change":419,"percent_change":2105,"volume":2106,"transactions":9,"vwap":722},"2025-07-15",-6.29,262100,{"date":2108,"open":991,"high":2109,"low":1744,"close":1758,"change":1085,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1758},"2025-07-14",1.499,-0.69,255100,{"date":2113,"open":703,"high":1810,"low":979,"close":954,"change":68,"percent_change":2114,"volume":2115,"transactions":9,"vwap":954},"2025-07-11",-3.36,648500,{"date":2117,"open":1811,"high":1067,"low":979,"close":1780,"change":1658,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1780},"2025-07-10",4.2,620300,{"date":2121,"open":1735,"high":929,"low":1734,"close":1758,"change":573,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1758},"2025-07-09",10,1036300,{"date":2125,"open":1362,"high":1735,"low":898,"close":937,"change":169,"percent_change":2126,"volume":2127,"transactions":9,"vwap":937},"2025-07-08",10.17,901000,{"date":2129,"open":904,"high":2130,"low":2131,"close":1362,"change":174,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1362},"2025-07-07",1.225,1.175,-2.48,151200,{"date":2135,"open":930,"high":928,"low":1362,"close":649,"change":1066,"percent_change":616,"volume":2136,"transactions":9,"vwap":649},"2025-07-03",133000,{"date":2138,"open":928,"high":928,"low":898,"close":930,"change":869,"percent_change":2139,"volume":2140,"transactions":9,"vwap":930},"2025-07-02",-1.64,275300,{"date":2142,"open":898,"high":904,"low":990,"close":904,"change":932,"percent_change":2143,"volume":2144,"transactions":9,"vwap":904},"2025-07-01",4.27,444900,{"date":2146,"open":893,"high":1362,"low":1348,"close":898,"change":1030,"percent_change":2147,"volume":2148,"transactions":9,"vwap":898},"2025-06-30",3.54,420600,{"date":2150,"open":898,"high":898,"low":1348,"close":893,"change":1349,"percent_change":2151,"volume":2152,"transactions":9,"vwap":893},"2025-06-27",-3.42,432100,{"date":2154,"open":788,"high":930,"low":849,"close":898,"change":869,"percent_change":454,"volume":2155,"transactions":9,"vwap":898},"2025-06-26",275700,{"date":2157,"open":1734,"high":1735,"low":990,"close":788,"change":419,"percent_change":2158,"volume":2159,"transactions":9,"vwap":788},"2025-06-25",-7.03,1175600,{"date":2161,"open":1657,"high":722,"low":788,"close":939,"change":1684,"percent_change":2162,"volume":2163,"transactions":9,"vwap":939},"2025-06-24",4.49,1060800,{"date":2165,"open":1348,"high":1637,"low":881,"close":2130,"change":1263,"percent_change":1673,"volume":2166,"transactions":9,"vwap":2130},"2025-06-23",686400,{"date":2168,"open":1734,"high":931,"low":930,"close":649,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":649},"2025-06-20",-0.13,-9.7,978700,{"date":2173,"open":1735,"high":954,"low":1734,"close":722,"change":1030,"percent_change":2174,"volume":2175,"transactions":9,"vwap":722},"2025-06-18",3.08,2638500,{"date":2177,"open":722,"high":722,"low":939,"close":937,"change":1085,"percent_change":1740,"volume":2178,"transactions":9,"vwap":937},"2025-06-17",354600,{"date":2180,"open":939,"high":2071,"low":1637,"close":1734,"change":1066,"percent_change":320,"volume":2181,"transactions":9,"vwap":1734},"2025-06-16",482400,{"date":2183,"open":1007,"high":1744,"low":1657,"close":937,"change":947,"percent_change":2184,"volume":2185,"transactions":9,"vwap":937},"2025-06-13",-8.45,730200,{"date":2187,"open":979,"high":991,"low":2188,"close":938,"change":53,"percent_change":2189,"volume":2190,"transactions":9,"vwap":938},"2025-06-12",1.332,7.58,1469500,{"date":2192,"open":1637,"high":1759,"low":1673,"close":1735,"change":1278,"percent_change":2091,"volume":2193,"transactions":9,"vwap":1735},"2025-06-11",1779200,{"date":2195,"open":898,"high":1735,"low":90,"close":1637,"change":1658,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1637},"2025-06-10",5.04,1256400,{"date":2199,"open":1734,"high":1735,"low":1362,"close":788,"change":940,"percent_change":2200,"volume":2201,"transactions":9,"vwap":788},"2025-06-09",-8.46,1446100,{"date":2203,"open":930,"high":2204,"low":849,"close":937,"change":1827,"percent_change":2205,"volume":2206,"transactions":9,"vwap":937},"2025-06-06",1.362,7.44,2809700,{"date":2208,"open":1832,"high":1833,"low":1682,"close":649,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":649},"2025-06-05",-0.32,-20.92,9773600,{"date":2213,"open":757,"high":2214,"low":719,"close":998,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":998},"2025-06-04",1.64,0.61,66.3,31515300,{"date":2219,"open":814,"high":1374,"low":2220,"close":867,"change":1085,"percent_change":2221,"volume":2222,"transactions":9,"vwap":867},"2025-06-03",0.89099997,-1.08,146400,{"date":2224,"open":1277,"high":831,"low":739,"close":814,"change":53,"percent_change":2225,"volume":2226,"transactions":9,"vwap":814},"2025-06-02",12.05,298900,{"date":2228,"open":2229,"high":1501,"low":1289,"close":1289,"change":1488,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1289},"2025-05-30",0.86900002,-4.27,56800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":876,"percent_change":817,"volume":2238,"transactions":9,"vwap":2237},"2025-05-29",0.83499998,0.88700002,0.82700002,0.86699998,171900,{"date":2240,"open":2229,"high":1501,"low":1277,"close":2241,"change":1044,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-28",0.847,-1.51,66700,{"date":2245,"open":2246,"high":2246,"low":2247,"close":1005,"change":1179,"percent_change":395,"volume":2248,"transactions":9,"vwap":1005},"2025-05-27",0.88300002,0.82300001,101000,{"date":2250,"open":1289,"high":2251,"low":741,"close":2252,"change":1185,"percent_change":1820,"volume":2253,"transactions":9,"vwap":2252},"2025-05-23",0.866,0.85399997,37200,{"date":2255,"open":2256,"high":1277,"low":1284,"close":1277,"change":1766,"percent_change":2257,"volume":1280,"transactions":9,"vwap":1277},"2025-05-22",0.82200003,0.6,{"date":2259,"open":1277,"high":719,"low":2260,"close":2234,"change":1502,"percent_change":67,"volume":2261,"transactions":9,"vwap":2234},"2025-05-21",0.824,98100,{"date":2263,"open":1005,"high":1494,"low":2247,"close":749,"change":1074,"percent_change":39,"volume":2264,"transactions":9,"vwap":749},"2025-05-20",177000,{"date":2266,"open":2267,"high":807,"low":1277,"close":796,"change":1085,"percent_change":2268,"volume":2261,"transactions":9,"vwap":796},"2025-05-19",0.84399998,-1.16,{"date":2270,"open":749,"high":861,"low":755,"close":1005,"change":2271,"percent_change":678,"volume":2272,"transactions":9,"vwap":1005},"2025-05-16",0.009,135100,{"date":2274,"open":2251,"high":2275,"low":2276,"close":2277,"change":1142,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-15",0.88999999,0.83099997,0.85100001,-2.18,131300,{"date":2281,"open":815,"high":2282,"low":1005,"close":1501,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1501},"2025-05-14",0.91299999,-0.029,-3.23,162400,{"date":2287,"open":815,"high":2288,"low":823,"close":1304,"change":174,"percent_change":2284,"volume":2289,"transactions":9,"vwap":1304},"2025-05-13",0.92900002,159600,{"date":2291,"open":2292,"high":837,"low":1501,"close":2288,"change":1092,"percent_change":2027,"volume":2293,"transactions":9,"vwap":2288},"2025-05-12",0.89700001,1205700,{"date":2295,"open":2296,"high":2296,"low":780,"close":2297,"change":2298,"percent_change":2299,"volume":1647,"transactions":9,"vwap":2297},"2025-05-09",0.98400003,0.95300001,-0.016,-1.65,{"date":2301,"open":1470,"high":1361,"low":1470,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-08",0.96899998,0.073,8.15,316500,{"date":2307,"open":814,"high":2308,"low":2309,"close":2310,"change":1507,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-07",0.93900001,0.87199998,0.89600003,-2.93,60100,{"date":2314,"open":796,"high":854,"low":796,"close":1328,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1328},"2025-05-06",0.054,6.21,303700,{"date":2319,"open":2320,"high":764,"low":2277,"close":2229,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2229},"2025-05-05",0.86299998,-0.021,-2.36,104500,{"date":2325,"open":2251,"high":756,"low":1005,"close":2275,"change":463,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2275},"2025-05-02",-0.34,58200,{"date":2329,"open":757,"high":757,"low":796,"close":1296,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1296},"2025-05-01",-0.006,-0.67,76900,{"date":2334,"open":796,"high":790,"low":2236,"close":1304,"change":1173,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1304},"2025-04-30",5.64,121300,{"date":2338,"open":1005,"high":1501,"low":2276,"close":2277,"change":2339,"percent_change":947,"volume":2340,"transactions":9,"vwap":2277},"2025-04-29",-0.001,85100,{"date":183,"open":2342,"high":1501,"low":2276,"close":1463,"change":1074,"percent_change":39,"volume":2343,"transactions":9,"vwap":1463},0.85600001,100000]