[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMCO":3,"homepage-market-summary":31,"stock-historical-RMCO":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"RMCO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Royalty Management Holding Corporation Class A Common Stock","Nasdaq",null,"PATENT OWNERS & LESSORS","Royalty Management Holding Corp is formed to invest or purchase assets that have near and medium-term income potential to provide RMC with accretive cash flow from which it can reinvest in new assets or expand cash flow from those existing assets. These assets typically are natural resources assets (including real estate and mining permits), patents, intellectual property, and emerging technologies.","Fishers, IN",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.4,0.01,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":19,"change":22,"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},2.5,2.46,2.54,0,5654.122081,69,2.4931,5,1.74,41913.00221230555,23.3,1364,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"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":13},"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":13},"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":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"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":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},0.97600001,50831,18553276.557501,113.68,"2025-04-28",[186,187,194,201,210,218,225,233,242,249,258,267,273,280,288,296,305,313,320,327,334,343,354,362,372,376,385,394,404,413,424,435,444,451,458,466,475,482,490,497,507,515,524,533,541,549,558,565,572,580,588,598,605,612,619,624,632,639,645,653,659,664,670,675,680,686,691,696,701,706,711,717,725,730,736,741,745,749,755,760,765,770,774,778,783,787,792,797,801,805,808,813,818,821,826,832,837,845,851,856,861,867,871,875,882,884,889,894,899,905,909,912,917,921,926,931,935,940,944,947,953,959,963,967,971,975,978,982,985,991,996,999,1002,1008,1013,1020,1024,1029,1033,1041,1048,1055,1060,1064,1068,1074,1079,1086,1094,1100,1106,1111,1117,1123,1128,1134,1138,1141,1145,1152,1158,1163,1169,1174,1181,1187,1191,1197,1202,1208,1213,1218,1221,1225,1231,1237,1244,1251,1257,1263,1266,1272,1278,1285,1292,1299,1306,1312,1317,1323,1330,1334,1338,1342,1345,1349,1353,1357,1363,1367,1373,1376,1380,1385,1390,1394,1397,1400,1404,1409,1413,1419,1424,1429,1433,1439,1445,1450,1458,1464,1468,1472,1478,1484,1489,1492,1499,1503,1510,1516,1520,1527,1532,1536,1541,1545,1550,1554,1559,1564,1569,1573,1577,1583,1589,1595,1600,1605,1611,1614,1618,1622,1627,1633,1639,1643,1650,1654,1659,1664,1668,1672,1676,1680,1684,1689,1695,1698,1705,1713,1719,1724,1728,1733,1738,1743,1747,1750,1755,1759,1763,1767,1774,1779,1787,1795,1802,1809,1814,1817,1822,1826,1833,1842,1846,1853,1861,1869,1876,1879,1885,1891,1894,1897,1901,1906,1911,1917,1922,1928,1934,1938,1944,1947,1951,1957,1965,1970,1975,1980,1984,1989,1995,1997,2001,2005,2009,2014,2019,2027,2031,2035,2039,2044,2047,2055,2062,2067,2071,2074,2077,2081,2084,2089,2093,2097,2102,2106,2108,2112,2119,2124,2128,2133,2137,2141,2144,2148,2152,2155,2159,2165,2167,2171,2175],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":189,"low":190,"close":19,"change":22,"percent_change":22,"volume":191,"transactions":192,"vwap":193},"2026-10-07",2.5234,2.47,4438.9781,49,2.4997,{"date":195,"open":19,"high":19,"low":19,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",0.02,0.81,952.1781,34,2.4988,{"date":202,"open":21,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",2.56,2.48,-0.04,-1.59,7229.366205,102,2.5117,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",2.52,-0.02,-0.79,2280.930292,83,2.532,{"date":219,"open":20,"high":21,"low":20,"close":21,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",0.06,2.42,3337.9781,47,2.5034,{"date":226,"open":227,"high":228,"low":190,"close":204,"change":174,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",2.515,2.55,-1.2,10399.9781,82,2.4969,{"date":234,"open":235,"high":236,"low":19,"close":237,"change":68,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",2.528,2.68,2.51,-1.95,6524.39217,277,2.5463,{"date":243,"open":244,"high":244,"low":212,"close":203,"change":68,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",2.78,-1.92,4591.1141,299,2.5876,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",2.625,2.61,0.025,0.97,2112.0421,61,2.6217,{"date":259,"open":252,"high":260,"low":261,"close":262,"change":263,"percent_change":164,"volume":264,"transactions":265,"vwap":266},"2026-09-24",2.7262,2.53,2.585,-0.035,3729.9781,127,2.6156,{"date":268,"open":203,"high":244,"low":261,"close":269,"change":22,"percent_change":22,"volume":270,"transactions":271,"vwap":272},"2026-09-23",2.62,11065.3581,156,2.6328,{"date":274,"open":19,"high":251,"low":19,"close":269,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",0.05,1.95,6165.9781,106,2.5855,{"date":281,"open":282,"high":283,"low":227,"close":283,"change":205,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",2.5501,2.57,-1.53,7287.945045,164,2.5554,{"date":289,"open":290,"high":291,"low":21,"close":252,"change":16,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",2.5726,2.6402,0.38,10447.9781,151,2.5825,{"date":297,"open":269,"high":298,"low":21,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",2.73,2.6,-0.01,-0.38,6969.9781,225,2.5986,{"date":306,"open":307,"high":308,"low":309,"close":252,"change":300,"percent_change":301,"volume":310,"transactions":311,"vwap":312},"2026-09-16",2.59,2.6189,2.575,3881.9781,128,2.6095,{"date":314,"open":212,"high":315,"low":237,"close":269,"change":220,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",2.6898,2.34,25845.9781,260,2.5827,{"date":321,"open":299,"high":322,"low":203,"close":203,"change":323,"percent_change":324,"volume":325,"transactions":303,"vwap":326},"2026-09-14",2.675,-0.12,-4.48,7624.598524,2.5924,{"date":328,"open":244,"high":244,"low":329,"close":236,"change":196,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",2.66,0.75,4286.9781,120,2.6918,{"date":335,"open":336,"high":337,"low":299,"close":329,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",2.71,2.83,-0.1719,-6.07,12773.639797,177,2.6711,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",2.88,2.91,2.75,2.8319,-0.0281,-0.98,10528.3351,199,2.8071,{"date":355,"open":345,"high":346,"low":356,"close":357,"change":196,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",2.81,2.86,0.7,1402.9881,107,2.8544,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":220,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",2.8,2.887,2.79,2.84,2.16,21466.883497,148,2.8156,{"date":373,"open":364,"high":345,"low":347,"close":244,"change":22,"percent_change":22,"volume":374,"transactions":294,"vwap":375},"2026-09-03",13157.702712,2.7879,{"date":377,"open":378,"high":379,"low":380,"close":244,"change":205,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",2.8211,2.945,2.7799,-1.42,32243.3311,378,2.8171,{"date":386,"open":364,"high":387,"low":364,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",3.1,2.82,-0.14,-4.73,11842.9781,144,2.9399,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",3.2494,2.87,2.96,0.04,1.37,20818.562427,331,2.9555,{"date":405,"open":356,"high":406,"low":364,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",2.925,2.92,0.03,1.04,2271.9781,95,2.843,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",2.94,3.2006,2.825,2.89,-0.151,-4.97,9170.517628,280,2.9158,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",3.03,3.1964,2.9001,3.041,0.016,0.53,5446.3718,113,3.0356,{"date":436,"open":346,"high":437,"low":356,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",3.29,3.025,0.175,6.14,11889.066122,796,2.9576,{"date":445,"open":398,"high":398,"low":356,"close":446,"change":196,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",2.85,0.71,7366.891068,367,2.8738,{"date":452,"open":364,"high":453,"low":364,"close":337,"change":169,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",2.95,4.43,9273.904208,522,2.8783,{"date":459,"open":388,"high":388,"low":460,"close":336,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",2.64,-0.11,-3.9,11414.354894,101,2.7493,{"date":467,"open":468,"high":469,"low":388,"close":388,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",2.9087,2.975,-0.07,-2.42,7559.900338,123,2.8843,{"date":476,"open":477,"high":478,"low":397,"close":418,"change":174,"percent_change":479,"volume":480,"transactions":231,"vwap":481},"2026-08-18",2.8869,2.99,-1.03,4705.310374,2.9267,{"date":483,"open":398,"high":484,"low":345,"close":407,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",3.0899,-0.1,-3.31,6189.34225,201,2.9395,{"date":491,"open":387,"high":492,"low":493,"close":493,"change":174,"percent_change":350,"volume":494,"transactions":495,"vwap":496},"2026-08-14",3.33,3.02,22445.962942,285,3.1849,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",3.215,3.2707,3.05,-0.13,-4.09,16679.19855,273,3.1235,{"date":508,"open":509,"high":492,"low":509,"close":510,"change":16,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",3.0226,3.18,0.32,13400.662068,161,3.2307,{"date":516,"open":517,"high":518,"low":501,"close":519,"change":169,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",3.15,3.2,3.17,3.93,15679.0875,317,3.0993,{"date":525,"open":526,"high":527,"low":356,"close":501,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",2.93,3.25,0.13,4.45,31249.864869,428,3.0618,{"date":534,"open":535,"high":536,"low":221,"close":407,"change":431,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2.454,3.24,22.18,114892.175951,992,2.9624,{"date":542,"open":543,"high":543,"low":316,"close":544,"change":68,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",2.4,2.39,-2.05,4538.635123,81,2.3839,{"date":550,"open":190,"high":329,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",2.3588,2.44,0.09,3.83,10984.397233,310,2.5177,{"date":559,"open":316,"high":204,"low":316,"close":560,"change":275,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",2.35,2.17,5965.6075,255,2.4128,{"date":566,"open":567,"high":204,"low":568,"close":568,"change":399,"percent_change":569,"volume":570,"transactions":370,"vwap":571},"2026-08-03",2.385,2.3,1.77,3941.419902,2.382,{"date":573,"open":574,"high":560,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":216,"vwap":579},"2026-07-31",2.26,2.25,-0.066,-2.84,8532.198275,2.2911,{"date":581,"open":575,"high":582,"low":575,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",2.326,0.0759,3.37,9899.94985,105,2.2674,{"date":589,"open":590,"high":591,"low":575,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",2.2665,2.3176,2.2501,-0.0799,-3.43,24900.662039,122,2.2553,{"date":599,"open":600,"high":600,"low":574,"close":601,"change":220,"percent_change":460,"volume":602,"transactions":603,"vwap":604},"2026-07-28",2.3604,2.33,2638.810374,232,2.2819,{"date":606,"open":316,"high":607,"low":608,"close":608,"change":174,"percent_change":67,"volume":609,"transactions":610,"vwap":611},"2026-07-27",2.375,2.27,3548.384229,124,2.303,{"date":613,"open":614,"high":614,"low":615,"close":568,"change":22,"percent_change":22,"volume":616,"transactions":617,"vwap":618},"2026-07-24",2.37,2.2708,2439.473097,116,2.2912,{"date":620,"open":574,"high":20,"low":575,"close":568,"change":22,"percent_change":22,"volume":621,"transactions":622,"vwap":623},"2026-07-23",11448.925726,492,2.3209,{"date":625,"open":626,"high":627,"low":561,"close":568,"change":528,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",2.21,2.365,5.99,8922.0465,209,2.2552,{"date":633,"open":634,"high":634,"low":635,"close":561,"change":22,"percent_change":22,"volume":636,"transactions":637,"vwap":638},"2026-07-21",2.22,2.15,2386.6139,342,2.191,{"date":640,"open":316,"high":316,"low":561,"close":561,"change":399,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",1.88,4332.596541,557,2.245,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":68,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-17",2.18,2.401,2.112,2.13,-2.29,5400,{"date":654,"open":655,"high":655,"low":656,"close":647,"change":323,"percent_change":657,"volume":658,"transactions":9,"vwap":647},"2026-07-16",2.376,2.155,-5.22,9600,{"date":660,"open":601,"high":661,"low":568,"close":568,"change":68,"percent_change":662,"volume":663,"transactions":9,"vwap":568},"2026-07-15",2.435,-2.13,12400,{"date":665,"open":574,"high":666,"low":574,"close":560,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":560},"2026-07-14",2.41,0.08,3.52,7600,{"date":671,"open":316,"high":204,"low":608,"close":608,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":608},"2026-07-13",-0.08,-3.4,14200,{"date":676,"open":568,"high":677,"low":568,"close":560,"change":399,"percent_change":678,"volume":679,"transactions":9,"vwap":560},"2026-07-10",2.628,1.73,13600,{"date":681,"open":682,"high":460,"low":683,"close":683,"change":502,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-09",2.43,2.31,-5.33,21200,{"date":687,"open":316,"high":688,"low":316,"close":552,"change":196,"percent_change":689,"volume":690,"transactions":9,"vwap":552},"2026-07-08",2.65,0.83,30200,{"date":692,"open":693,"high":283,"low":543,"close":221,"change":68,"percent_change":694,"volume":695,"transactions":9,"vwap":221},"2026-07-07",2.45,-2.02,12500,{"date":697,"open":336,"high":336,"low":560,"close":190,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":190},"2026-07-06",-0.18,-6.79,16900,{"date":702,"open":269,"high":703,"low":269,"close":688,"change":174,"percent_change":704,"volume":705,"transactions":9,"vwap":688},"2026-07-02",2.955,-1.12,6600,{"date":707,"open":298,"high":708,"low":236,"close":236,"change":220,"percent_change":709,"volume":710,"transactions":9,"vwap":236},"2026-07-01",2.77,2.29,5500,{"date":712,"open":713,"high":714,"low":299,"close":269,"change":323,"percent_change":715,"volume":716,"transactions":9,"vwap":269},"2026-06-30",2.672,2.709,-4.38,6200,{"date":718,"open":719,"high":128,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",2.9,2.7,2.74,-0.16,-5.52,9200,{"date":726,"open":19,"high":719,"low":204,"close":719,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-06-26",0.46,18.85,53800,{"date":731,"open":720,"high":732,"low":221,"close":552,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":552},"2026-06-25",2.704,-0.06,-2.4,20000,{"date":737,"open":228,"high":720,"low":19,"close":19,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":19},"2026-06-24",-0.15,-5.66,8800,{"date":742,"open":203,"high":364,"low":228,"close":688,"change":408,"percent_change":743,"volume":744,"transactions":9,"vwap":688},"2026-06-23",1.15,11400,{"date":746,"open":747,"high":747,"low":252,"close":269,"change":300,"percent_change":301,"volume":748,"transactions":9,"vwap":269},"2026-06-22",2.695,10200,{"date":750,"open":212,"high":720,"low":751,"close":752,"change":169,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-18",2.38,2.63,4.78,28000,{"date":756,"open":757,"high":757,"low":20,"close":237,"change":738,"percent_change":758,"volume":759,"transactions":9,"vwap":237},"2026-06-17",2.797,-5.64,28100,{"date":761,"open":762,"high":762,"low":228,"close":329,"change":763,"percent_change":720,"volume":764,"transactions":9,"vwap":329},"2026-06-16",2.705,0.07,12200,{"date":766,"open":283,"high":767,"low":283,"close":307,"change":399,"percent_change":768,"volume":769,"transactions":9,"vwap":307},"2026-06-15",2.745,1.57,14700,{"date":771,"open":329,"high":388,"low":237,"close":228,"change":408,"percent_change":772,"volume":773,"transactions":9,"vwap":228},"2026-06-12",1.19,26700,{"date":775,"open":283,"high":688,"low":543,"close":212,"change":300,"percent_change":776,"volume":777,"transactions":9,"vwap":212},"2026-06-11",-0.4,11300,{"date":779,"open":780,"high":298,"low":212,"close":261,"change":672,"percent_change":781,"volume":782,"transactions":9,"vwap":261},"2026-06-10",2.69,-3.07,3800,{"date":784,"open":21,"high":785,"low":19,"close":252,"change":786,"percent_change":147,"volume":669,"transactions":9,"vwap":252},"2026-06-09",2.665,-0.005,{"date":788,"open":21,"high":789,"low":19,"close":789,"change":790,"percent_change":228,"volume":791,"transactions":9,"vwap":789},"2026-06-08",2.615,0.065,6900,{"date":793,"open":794,"high":719,"low":228,"close":228,"change":470,"percent_change":795,"volume":796,"transactions":9,"vwap":228},"2026-06-05",2.67,-2.67,22000,{"date":798,"open":228,"high":799,"low":21,"close":269,"change":763,"percent_change":347,"volume":800,"transactions":9,"vwap":269},"2026-06-04",2.732,8900,{"date":802,"open":244,"high":244,"low":20,"close":228,"change":323,"percent_change":803,"volume":804,"transactions":9,"vwap":228},"2026-06-03",-4.49,29000,{"date":806,"open":752,"high":719,"low":299,"close":794,"change":196,"percent_change":330,"volume":807,"transactions":9,"vwap":794},"2026-06-02",35200,{"date":809,"open":575,"high":418,"low":575,"close":688,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":688},"2026-06-01",0.35,15.22,48900,{"date":814,"open":666,"high":815,"low":574,"close":568,"change":174,"percent_change":816,"volume":817,"transactions":9,"vwap":568},"2026-05-29",2.429,-1.29,8500,{"date":819,"open":574,"high":693,"low":575,"close":601,"change":399,"percent_change":820,"volume":748,"transactions":9,"vwap":601},"2026-05-28",1.75,{"date":822,"open":823,"high":552,"low":709,"close":709,"change":461,"percent_change":824,"volume":825,"transactions":9,"vwap":709},"2026-05-27",2.415,-4.58,11700,{"date":827,"open":614,"high":828,"low":829,"close":543,"change":408,"percent_change":830,"volume":831,"transactions":9,"vwap":543},"2026-05-26",2.49,2.281,1.27,9000,{"date":833,"open":575,"high":828,"low":561,"close":614,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":614},"2026-05-22",0.34,16.75,43400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":323,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-21",2.12,2.315,2.02,2.03,-5.58,37000,{"date":846,"open":847,"high":785,"low":635,"close":635,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":635},"2026-05-20",2.28,-0.25,-10.42,45100,{"date":852,"open":853,"high":543,"low":27,"close":543,"change":169,"percent_change":854,"volume":855,"transactions":9,"vwap":543},"2026-05-19",1.76,5.26,1339900,{"date":857,"open":607,"high":298,"low":858,"close":847,"change":213,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-05-18",2.24,-0.87,33700,{"date":862,"open":299,"high":299,"low":863,"close":568,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":568},"2026-05-15",2.215,-0.36,-13.53,93100,{"date":868,"open":329,"high":346,"low":329,"close":329,"change":470,"percent_change":869,"volume":870,"transactions":9,"vwap":329},"2026-05-14",-2.56,5600,{"date":872,"open":364,"high":873,"low":329,"close":298,"change":174,"percent_change":874,"volume":695,"transactions":9,"vwap":298},"2026-05-13",3.19,-1.09,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":205,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-12",3.04,3.103,2.76,-1.43,13400,{"date":883,"open":407,"high":407,"low":364,"close":364,"change":22,"percent_change":22,"volume":724,"transactions":9,"vwap":364},"2026-05-11",{"date":885,"open":886,"high":517,"low":364,"close":364,"change":738,"percent_change":887,"volume":888,"transactions":9,"vwap":364},"2026-05-08",2.935,-5.08,5800,{"date":890,"open":891,"high":387,"low":891,"close":453,"change":275,"percent_change":892,"volume":893,"transactions":9,"vwap":453},"2026-05-07",2.892,1.72,9900,{"date":895,"open":896,"high":873,"low":418,"close":719,"change":485,"percent_change":897,"volume":898,"transactions":9,"vwap":719},"2026-05-06",3.057,-3.33,24400,{"date":900,"open":901,"high":902,"low":901,"close":901,"change":528,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-05",3,3.145,4.53,12100,{"date":906,"open":337,"high":907,"low":336,"close":397,"change":196,"percent_change":358,"volume":908,"transactions":9,"vwap":397},"2026-05-04",3.023,15200,{"date":910,"open":418,"high":418,"low":356,"close":446,"change":667,"percent_change":418,"volume":911,"transactions":9,"vwap":446},"2026-05-01",3600,{"date":913,"open":388,"high":357,"low":914,"close":708,"change":485,"percent_change":915,"volume":916,"transactions":9,"vwap":708},"2026-04-30",2.756,-3.48,6700,{"date":918,"open":397,"high":919,"low":920,"close":397,"change":174,"percent_change":479,"volume":716,"transactions":9,"vwap":397},"2026-04-29",3.012,2.635,{"date":922,"open":345,"high":923,"low":357,"close":719,"change":408,"percent_change":924,"volume":925,"transactions":9,"vwap":719},"2026-04-28",2.905,1.05,5300,{"date":927,"open":780,"high":928,"low":780,"close":397,"change":53,"percent_change":929,"volume":930,"transactions":9,"vwap":397},"2026-04-27",2.996,3.61,3700,{"date":932,"open":347,"high":933,"low":752,"close":708,"change":196,"percent_change":152,"volume":934,"transactions":9,"vwap":708},"2026-04-24",2.845,8000,{"date":936,"open":708,"high":937,"low":236,"close":347,"change":213,"percent_change":938,"volume":939,"transactions":9,"vwap":347},"2026-04-23",2.869,-0.72,13000,{"date":941,"open":762,"high":501,"low":762,"close":708,"change":733,"percent_change":942,"volume":943,"transactions":9,"vwap":708},"2026-04-22",-2.12,15400,{"date":945,"open":345,"high":719,"low":388,"close":337,"change":738,"percent_change":946,"volume":925,"transactions":9,"vwap":337},"2026-04-21",-5.03,{"date":948,"open":367,"high":949,"low":721,"close":950,"change":53,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-20",3.09,2.98,3.47,38600,{"date":954,"open":955,"high":956,"low":879,"close":345,"change":169,"percent_change":957,"volume":958,"transactions":9,"vwap":345},"2026-04-17",2.761,2.916,4.35,35700,{"date":960,"open":356,"high":356,"low":329,"close":879,"change":174,"percent_change":961,"volume":962,"transactions":9,"vwap":879},"2026-04-16",-1.08,8700,{"date":964,"open":720,"high":446,"low":780,"close":366,"change":965,"percent_change":966,"volume":893,"transactions":9,"vwap":366},"2026-04-15",0.17,6.49,{"date":968,"open":299,"high":367,"low":19,"close":269,"change":196,"percent_change":969,"volume":970,"transactions":9,"vwap":269},"2026-04-14",0.77,12800,{"date":972,"open":252,"high":973,"low":203,"close":299,"change":22,"percent_change":22,"volume":974,"transactions":9,"vwap":299},"2026-04-13",2.931,22300,{"date":976,"open":299,"high":337,"low":19,"close":299,"change":22,"percent_change":22,"volume":977,"transactions":9,"vwap":299},"2026-04-10",76100,{"date":979,"open":418,"high":719,"low":299,"close":299,"change":980,"percent_change":981,"volume":893,"transactions":9,"vwap":299},"2026-04-09",-0.21,-7.47,{"date":983,"open":720,"high":415,"low":720,"close":356,"change":984,"percent_change":709,"volume":970,"transactions":9,"vwap":356},"2026-04-08",0.063,{"date":986,"open":719,"high":987,"low":203,"close":988,"change":989,"percent_change":990,"volume":764,"transactions":9,"vwap":988},"2026-04-07",3.08,2.747,-0.183,-6.25,{"date":992,"open":993,"high":993,"low":708,"close":526,"change":53,"percent_change":994,"volume":995,"transactions":9,"vwap":526},"2026-04-06",3.321,3.53,30000,{"date":997,"open":345,"high":387,"low":347,"close":337,"change":389,"percent_change":998,"volume":904,"transactions":9,"vwap":337},"2026-04-02",-4.71,{"date":1000,"open":398,"high":901,"low":366,"close":128,"change":22,"percent_change":22,"volume":1001,"transactions":9,"vwap":128},"2026-04-01",31200,{"date":1003,"open":544,"high":1004,"low":544,"close":128,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":128},"2026-03-31",3.01,0.54,22.22,72000,{"date":1009,"open":828,"high":828,"low":1010,"close":682,"change":169,"percent_change":1011,"volume":1012,"transactions":9,"vwap":682},"2026-03-30",2.397,5.19,34100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":683,"change":350,"percent_change":1018,"volume":1019,"transactions":9,"vwap":683},"2026-03-27",3.27,3.535,2.1,-29.79,273400,{"date":1021,"open":437,"high":1022,"low":437,"close":437,"change":205,"percent_change":229,"volume":1023,"transactions":9,"vwap":437},"2026-03-26",3.32,4200,{"date":1025,"open":1026,"high":1026,"low":492,"close":492,"change":389,"percent_change":1027,"volume":1028,"transactions":9,"vwap":492},"2026-03-25",3.44,-4.03,10600,{"date":1030,"open":668,"high":1031,"low":951,"close":951,"change":485,"percent_change":1032,"volume":934,"transactions":9,"vwap":951},"2026-03-24",3.82,-2.8,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-23",3.55,3.91,3.57,0.14,4.08,14900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":159,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-20",3.92,4.092,3.43,-10.91,30300,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":68,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-19",3.81,3.94,3.85,-1.28,3400,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":16,"percent_change":1059,"volume":791,"transactions":9,"vwap":1058},"2026-03-18",4,3.9,0.26,{"date":1061,"open":1062,"high":1039,"low":1063,"close":1063,"change":667,"percent_change":1017,"volume":916,"transactions":9,"vwap":1063},"2026-03-17",4.06,3.89,{"date":1065,"open":1043,"high":1066,"low":1050,"close":1050,"change":461,"percent_change":96,"volume":1067,"transactions":9,"vwap":1050},"2026-03-16",3.967,4900,{"date":1069,"open":1070,"high":1071,"low":1043,"close":1043,"change":672,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1043},"2026-03-13",4.15,4.16,-2,10700,{"date":1075,"open":1076,"high":1076,"low":1057,"close":1057,"change":213,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1057},"2026-03-12",4.22,-0.5,10000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":485,"percent_change":1085,"volume":791,"transactions":9,"vwap":1084},"2026-03-11",4.13,4.14,4.01,4.02,-2.43,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":205,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-10",4.27,4.3,4.11,4.12,-0.96,13900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1071,"change":502,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1071},"2026-03-09",4.29,4.011,-3.03,14300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1096,"change":408,"percent_change":358,"volume":1105,"transactions":9,"vwap":1096},"2026-03-06",4.26,4.33,4.2,14400,{"date":1107,"open":1108,"high":1102,"low":1108,"close":1102,"change":1109,"percent_change":688,"volume":1110,"transactions":9,"vwap":1102},"2026-03-05",4.105,0.11,12000,{"date":1112,"open":1113,"high":1103,"low":1052,"close":1070,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1070},"2026-03-04",4.0019999,0.15,3.75,14600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1057,"change":220,"percent_change":1122,"volume":1078,"transactions":9,"vwap":1057},"2026-03-03",3.97,4.055,3.95,1.52,{"date":1124,"open":1043,"high":1125,"low":1050,"close":1051,"change":169,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1051},"2026-03-02",4.049,3.14,6400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1031,"change":174,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1031},"2026-02-27",3.8,3.939,-0.78,2000,{"date":1135,"open":1130,"high":1136,"low":1130,"close":1052,"change":196,"percent_change":1137,"volume":1110,"transactions":9,"vwap":1052},"2026-02-26",4.03,0.52,{"date":1139,"open":1063,"high":1140,"low":554,"close":554,"change":470,"percent_change":103,"volume":1040,"transactions":9,"vwap":554},"2026-02-25",4.17,{"date":1142,"open":1115,"high":1058,"low":1115,"close":1058,"change":1038,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1058},"2026-02-24",3.72,3900,{"date":1146,"open":1063,"high":1147,"low":1148,"close":89,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":89},"2026-02-23",3.965,3.65,-0.175,-4.45,25100,{"date":1153,"open":1043,"high":1154,"low":1043,"close":1155,"change":263,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-20",4.041,3.935,-0.88,7300,{"date":1159,"open":1160,"high":1091,"low":1036,"close":1119,"change":553,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1119},"2026-02-19",3.923,2.32,20800,{"date":1164,"open":1051,"high":1165,"low":1166,"close":1167,"change":68,"percent_change":1168,"volume":1073,"transactions":9,"vwap":1167},"2026-02-18",3.99,3.813,3.88,-1.27,{"date":1170,"open":1057,"high":1057,"low":1171,"close":520,"change":275,"percent_change":1172,"volume":1173,"transactions":9,"vwap":520},"2026-02-17",3.87,1.29,8600,{"date":1175,"open":1176,"high":1051,"low":1177,"close":1167,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1167},"2026-02-13",3.755,3.705,0.36,10.23,21000,{"date":1182,"open":1183,"high":1184,"low":668,"close":668,"change":113,"percent_change":1185,"volume":1186,"transactions":9,"vwap":668},"2026-02-12",3.86,3.985,-9.97,19200,{"date":1188,"open":1057,"high":1057,"low":1058,"close":1036,"change":174,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1036},"2026-02-11",-0.76,11100,{"date":1192,"open":1193,"high":1140,"low":1058,"close":1051,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1051},"2026-02-10",4.07,-0.26,-6.19,18600,{"date":1198,"open":1082,"high":1199,"low":1082,"close":1104,"change":399,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1104},"2026-02-09",4.38,0.96,15700,{"date":1203,"open":1204,"high":957,"low":1205,"close":1071,"change":1109,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1071},"2026-02-06",4.05,4.023,2.72,11000,{"date":1209,"open":1210,"high":1102,"low":1204,"close":1204,"change":323,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1204},"2026-02-05",4.21,-2.88,27900,{"date":1214,"open":1215,"high":1215,"low":1071,"close":1140,"change":68,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1140},"2026-02-04",4.37,-1.18,9100,{"date":1219,"open":1090,"high":1220,"low":1090,"close":1076,"change":53,"percent_change":682,"volume":1073,"transactions":9,"vwap":1076},"2026-02-03",4.34,{"date":1222,"open":1090,"high":1223,"low":1062,"close":1091,"change":22,"percent_change":22,"volume":1224,"transactions":9,"vwap":1091},"2026-02-02",4.4,40900,{"date":1226,"open":1227,"high":1227,"low":1090,"close":1091,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1091},"2026-01-30",4.56,-0.41,-9.05,36200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":903,"change":169,"percent_change":1206,"volume":1236,"transactions":9,"vwap":903},"2026-01-29",4.47,4.55,4.25,32500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":68,"percent_change":704,"volume":1243,"transactions":9,"vwap":1242},"2026-01-28",4.52,4.61,4.31,4.41,51900,{"date":1245,"open":1246,"high":1247,"low":1102,"close":1248,"change":1249,"percent_change":1143,"volume":1250,"transactions":9,"vwap":1248},"2026-01-27",4.28,4.526,4.46,0.16,41200,{"date":1252,"open":1253,"high":26,"low":1235,"close":1089,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1089},"2026-01-26",4.54,-0.116,-2.63,61200,{"date":1258,"open":1121,"high":1259,"low":1051,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-23",4.416,0.476,12.08,43800,{"date":1264,"open":1265,"high":1090,"low":1058,"close":1051,"change":68,"percent_change":61,"volume":1001,"transactions":9,"vwap":1051},"2026-01-22",4.09,{"date":1267,"open":1235,"high":1235,"low":1268,"close":1165,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1165},"2026-01-21",3.96,-0.095,-2.33,21100,{"date":1273,"open":1140,"high":454,"low":1183,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-20",4.085,-0.085,-2.04,101400,{"date":1279,"open":1280,"high":1104,"low":1281,"close":1140,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1140},"2026-01-16",3.66,3.578,0.47,12.7,112200,{"date":1286,"open":1287,"high":1115,"low":1288,"close":1289,"change":1109,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-15",3.62,3.41,3.7,3.06,22800,{"date":1293,"open":1035,"high":1294,"low":1295,"close":1296,"change":205,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-14",3.64,3.49,3.59,-1.1,7100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1109,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-13",3.56,3.63,3.38,3.12,32100,{"date":1307,"open":1308,"high":668,"low":1309,"close":668,"change":1310,"percent_change":950,"volume":1311,"transactions":9,"vwap":668},"2026-01-12",3.48,3.26,0.102,24600,{"date":1313,"open":951,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":733,"volume":1217,"transactions":9,"vwap":1315},"2026-01-09",3.674,3.418,-0.002,{"date":1318,"open":1167,"high":1167,"low":1319,"close":1320,"change":864,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-08",3.35,3.42,-9.52,62200,{"date":1324,"open":1325,"high":1058,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-07",3.161,3.78,0.58,18.12,123100,{"date":1331,"open":1332,"high":527,"low":519,"close":518,"change":196,"percent_change":1333,"volume":1207,"transactions":9,"vwap":518},"2026-01-06",3.195,0.63,{"date":1335,"open":1336,"high":1336,"low":1004,"close":510,"change":53,"percent_change":527,"volume":1337,"transactions":9,"vwap":510},"2026-01-05",3.228,31300,{"date":1339,"open":499,"high":536,"low":901,"close":987,"change":300,"percent_change":1340,"volume":1341,"transactions":9,"vwap":987},"2026-01-02",-0.32,22200,{"date":1343,"open":501,"high":949,"low":719,"close":949,"change":763,"percent_change":1161,"volume":1344,"transactions":9,"vwap":949},"2025-12-31",35300,{"date":1346,"open":950,"high":501,"low":364,"close":493,"change":553,"percent_change":1347,"volume":1348,"transactions":9,"vwap":493},"2025-12-30",3.07,18400,{"date":1350,"open":364,"high":453,"low":721,"close":526,"change":399,"percent_change":1351,"volume":1352,"transactions":9,"vwap":526},"2025-12-29",1.38,33400,{"date":1354,"open":364,"high":418,"low":920,"close":418,"change":1355,"percent_change":752,"volume":1356,"transactions":9,"vwap":418},"2025-12-26",0.074,56600,{"date":1358,"open":460,"high":407,"low":789,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-12-24",2.816,0.266,10.43,38700,{"date":1364,"open":19,"high":752,"low":828,"close":228,"change":275,"percent_change":1365,"volume":1366,"transactions":9,"vwap":228},"2025-12-23",2,20200,{"date":1368,"open":1369,"high":237,"low":1369,"close":19,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":19},"2025-12-22",2.36,0.2,8.7,47100,{"date":1374,"open":614,"high":543,"low":568,"close":568,"change":470,"percent_change":1375,"volume":744,"transactions":9,"vwap":568},"2025-12-19",-2.95,{"date":1377,"open":1378,"high":190,"low":614,"close":614,"change":68,"percent_change":1379,"volume":1291,"transactions":9,"vwap":614},"2025-12-18",2.465,-2.07,{"date":1381,"open":1382,"high":1383,"low":666,"close":221,"change":22,"percent_change":22,"volume":1384,"transactions":9,"vwap":221},"2025-12-17",2.458,2.539,40600,{"date":1386,"open":543,"high":1387,"low":543,"close":221,"change":408,"percent_change":1388,"volume":1389,"transactions":9,"vwap":221},"2025-12-16",2.512,1.26,18000,{"date":1391,"open":751,"high":237,"low":751,"close":544,"change":205,"percent_change":1392,"volume":1393,"transactions":9,"vwap":544},"2025-12-15",-1.65,21900,{"date":1395,"open":221,"high":252,"low":1396,"close":682,"change":22,"percent_change":22,"volume":1186,"transactions":9,"vwap":682},"2025-12-12",2.379,{"date":1398,"open":751,"high":21,"low":1161,"close":682,"change":408,"percent_change":1399,"volume":1341,"transactions":9,"vwap":682},"2025-12-11",1.25,{"date":1401,"open":190,"high":261,"low":560,"close":543,"change":205,"percent_change":1402,"volume":1403,"transactions":9,"vwap":543},"2025-12-10",-1.64,41300,{"date":1405,"open":1406,"high":693,"low":608,"close":552,"change":1407,"percent_change":1408,"volume":700,"transactions":9,"vwap":552},"2025-12-09",2.329,0.19,8.44,{"date":1410,"open":614,"high":823,"low":858,"close":575,"change":470,"percent_change":1411,"volume":1412,"transactions":9,"vwap":575},"2025-12-08",-3.02,32700,{"date":1414,"open":693,"high":1415,"low":863,"close":1161,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1161},"2025-12-05",2.526,-0.2,-7.94,44800,{"date":1420,"open":858,"high":752,"low":75,"close":212,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":212},"2025-12-04",0.27,12,75600,{"date":1425,"open":575,"high":1426,"low":575,"close":575,"change":399,"percent_change":1427,"volume":1428,"transactions":9,"vwap":575},"2025-12-03",2.393,1.81,10400,{"date":1430,"open":1369,"high":543,"low":626,"close":626,"change":980,"percent_change":1431,"volume":1432,"transactions":9,"vwap":626},"2025-12-02",-8.68,57300,{"date":1434,"open":1435,"high":682,"low":858,"close":221,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":221},"2025-12-01",2.334,0.137,6,32300,{"date":1440,"open":608,"high":1441,"low":575,"close":1442,"change":1443,"percent_change":528,"volume":1444,"transactions":9,"vwap":1442},"2025-11-28",2.363,2.283,0.003,11500,{"date":1446,"open":368,"high":682,"low":842,"close":847,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":847},"2025-11-26",0.075,3.4,60200,{"date":1451,"open":1452,"high":453,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-11-25",2.2,1.91,2.205,0.155,7.56,545800,{"date":1459,"open":346,"high":987,"low":842,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-24",2.05,-1,-32.79,247600,{"date":1465,"open":407,"high":1466,"low":407,"close":501,"change":528,"percent_change":529,"volume":1467,"transactions":9,"vwap":501},"2025-11-21",3.188,19900,{"date":1469,"open":1347,"high":1309,"low":407,"close":407,"change":738,"percent_change":1470,"volume":1471,"transactions":9,"vwap":407},"2025-11-20",-4.89,20900,{"date":1473,"open":387,"high":1474,"low":446,"close":1347,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1347},"2025-11-19",3.22,-0.015,-0.49,88200,{"date":1479,"open":367,"high":527,"low":337,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-18",3.085,0.215,7.49,24200,{"date":1485,"open":407,"high":1486,"low":367,"close":397,"change":68,"percent_change":1487,"volume":1488,"transactions":9,"vwap":397},"2025-11-17",3.075,-1.71,30700,{"date":1490,"open":356,"high":493,"low":356,"close":407,"change":502,"percent_change":1491,"volume":759,"transactions":9,"vwap":407},"2025-11-14",-4.26,{"date":1493,"open":1494,"high":1494,"low":1495,"close":501,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":501},"2025-11-13",3.336,3.013,-0.23,-7.01,49500,{"date":1500,"open":1303,"high":1320,"low":527,"close":1501,"change":213,"percent_change":1502,"volume":1428,"transactions":9,"vwap":1501},"2025-11-12",3.28,-0.61,{"date":1504,"open":1126,"high":1505,"low":1506,"close":1507,"change":1407,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-11",3.45,3.135,3.3,6.11,27700,{"date":1511,"open":951,"high":1295,"low":949,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-10",3.11,-0.27,-7.99,61700,{"date":1517,"open":1518,"high":1026,"low":518,"close":1303,"change":553,"percent_change":721,"volume":1519,"transactions":9,"vwap":1303},"2025-11-07",3.23,37700,{"date":1521,"open":492,"high":1522,"low":1523,"close":437,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":437},"2025-11-06",3.405,3.196,-0.09,-2.66,26000,{"date":1528,"open":1045,"high":1529,"low":1022,"close":1303,"change":213,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1303},"2025-11-05",3.485,-0.59,21400,{"date":1533,"open":1295,"high":1534,"low":492,"close":1448,"change":722,"percent_change":803,"volume":1535,"transactions":9,"vwap":1448},"2025-11-04",3.534,58700,{"date":1537,"open":492,"high":1115,"low":1507,"close":1301,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1301},"2025-11-03",0.41,13.02,130000,{"date":1542,"open":949,"high":1543,"low":877,"close":517,"change":399,"percent_change":1172,"volume":1544,"transactions":9,"vwap":517},"2025-10-31",3.168,44900,{"date":1546,"open":510,"high":1547,"low":901,"close":1512,"change":461,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1512},"2025-10-30",3.21,-3.42,48200,{"date":1551,"open":1026,"high":1296,"low":519,"close":1474,"change":461,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1474},"2025-10-29",-3.3,91200,{"date":1555,"open":415,"high":1556,"low":345,"close":492,"change":727,"percent_change":1557,"volume":1558,"transactions":9,"vwap":492},"2025-10-28",3.74,16.03,118300,{"date":1560,"open":987,"high":1561,"low":397,"close":397,"change":1194,"percent_change":1562,"volume":1563,"transactions":9,"vwap":397},"2025-10-27",3.159,-8.31,88700,{"date":1565,"open":950,"high":1566,"low":407,"close":1566,"change":1114,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-10-24",3.13,5.03,64300,{"date":1570,"open":453,"high":1506,"low":1571,"close":950,"change":220,"percent_change":1460,"volume":1572,"transactions":9,"vwap":950},"2025-10-23",2.891,38500,{"date":1574,"open":453,"high":987,"low":1575,"close":407,"change":485,"percent_change":486,"volume":1576,"transactions":9,"vwap":407},"2025-10-22",2.841,72300,{"date":1578,"open":1171,"high":1579,"low":364,"close":493,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":493},"2025-10-21",3.999,-1.01,-25.06,391500,{"date":1584,"open":1585,"high":1096,"low":951,"close":1136,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1136},"2025-10-20",3.6,0.925,29.79,657600,{"date":1590,"open":346,"high":1309,"low":397,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-10-17",3.105,0.145,4.9,35500,{"date":1596,"open":1448,"high":1597,"low":367,"close":398,"change":1476,"percent_change":1598,"volume":1599,"transactions":9,"vwap":398},"2025-10-16",3.679,-14.2,139900,{"date":1601,"open":1057,"high":1083,"low":1518,"close":1505,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1505},"2025-10-15",-0.45,-11.54,265700,{"date":1606,"open":1303,"high":1607,"low":437,"close":1058,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1058},"2025-10-14",4.76,0.78,25,842200,{"date":1612,"open":1566,"high":519,"low":418,"close":1304,"change":408,"percent_change":254,"volume":1613,"transactions":9,"vwap":1304},"2025-10-13",133600,{"date":1615,"open":1309,"high":1309,"low":501,"close":949,"change":1524,"percent_change":1616,"volume":1617,"transactions":9,"vwap":949},"2025-10-10",-2.83,63300,{"date":1619,"open":519,"high":1507,"low":1620,"close":510,"change":553,"percent_change":346,"volume":1621,"transactions":9,"vwap":510},"2025-10-09",3.021,55200,{"date":1623,"open":453,"high":1015,"low":357,"close":949,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":949},"2025-10-08",0.206,7.14,111600,{"date":1628,"open":1004,"high":1004,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1617,"transactions":9,"vwap":1630},"2025-10-07",2.804,2.884,0.014,0.49,{"date":1634,"open":20,"high":950,"low":1635,"close":397,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":397},"2025-10-06",2.428,0.43,17.62,251900,{"date":1640,"open":847,"high":552,"low":574,"close":552,"change":1641,"percent_change":1642,"volume":754,"transactions":9,"vwap":552},"2025-10-03",0.205,9.17,{"date":1644,"open":1452,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":212,"volume":1649,"transactions":9,"vwap":1647},"2025-10-02",2.299,2.175,2.235,0.055,18100,{"date":1651,"open":75,"high":1452,"low":1652,"close":647,"change":220,"percent_change":337,"volume":1653,"transactions":9,"vwap":647},"2025-10-01",2.105,24300,{"date":1655,"open":635,"high":1656,"low":1657,"close":839,"change":205,"percent_change":1658,"volume":1438,"transactions":9,"vwap":839},"2025-09-30",2.193,2.08,-1.85,{"date":1660,"open":1661,"high":1662,"low":1663,"close":368,"change":22,"percent_change":22,"volume":1186,"transactions":9,"vwap":368},"2025-09-29",2.14,2.223,2.131,{"date":1665,"open":1666,"high":626,"low":1661,"close":368,"change":174,"percent_change":1667,"volume":1028,"transactions":9,"vwap":368},"2025-09-26",2.165,-1.37,{"date":1669,"open":635,"high":1670,"low":123,"close":75,"change":300,"percent_change":1602,"volume":1671,"transactions":9,"vwap":75},"2025-09-25",2.301,47400,{"date":1673,"open":634,"high":1161,"low":635,"close":1452,"change":174,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1452},"2025-09-24",-1.35,65800,{"date":1677,"open":650,"high":1678,"low":123,"close":1679,"change":763,"percent_change":536,"volume":1483,"transactions":9,"vwap":1679},"2025-09-23",2.288,2.23,{"date":1681,"open":847,"high":847,"low":839,"close":368,"change":698,"percent_change":1682,"volume":1683,"transactions":9,"vwap":368},"2025-09-22",-7.69,54800,{"date":1685,"open":1686,"high":316,"low":276,"close":316,"change":834,"percent_change":1687,"volume":1688,"transactions":9,"vwap":316},"2025-09-19",1.96,17,244500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1365,"change":408,"percent_change":1122,"volume":1694,"transactions":9,"vwap":1365},"2025-09-18",1.97,2.01,1.92,29700,{"date":1696,"open":276,"high":1697,"low":1693,"close":1691,"change":22,"percent_change":22,"volume":1151,"transactions":9,"vwap":1691},"2025-09-17",2.007,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1691,"change":553,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1691},"2025-09-16",1.86,1.98,1.83,4.79,42100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":641,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":641},"2025-09-15",1.9,1.94,1.87,-0.065,-3.34,56200,{"date":1714,"open":1691,"high":1715,"low":641,"close":1716,"change":1717,"percent_change":614,"volume":1718,"transactions":9,"vwap":1716},"2025-09-12",1.995,1.945,0.045,27300,{"date":1720,"open":1453,"high":1693,"low":1721,"close":1707,"change":300,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1707},"2025-09-11",1.865,-0.52,19300,{"date":1725,"open":1686,"high":1460,"low":1726,"close":1453,"change":275,"percent_change":780,"volume":1727,"transactions":9,"vwap":1453},"2025-09-10",1.887,49400,{"date":1729,"open":1707,"high":1730,"low":1731,"close":1700,"change":174,"percent_change":206,"volume":1732,"transactions":9,"vwap":1700},"2025-09-09",1.999,1.852,51700,{"date":1734,"open":1692,"high":841,"low":641,"close":1735,"change":502,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-08",1.89,-6.44,133500,{"date":1739,"open":1740,"high":1741,"low":1701,"close":841,"change":22,"percent_change":22,"volume":1742,"transactions":9,"vwap":841},"2025-09-05",1.99,2.06,33500,{"date":1744,"open":647,"high":1454,"low":841,"close":841,"change":1745,"percent_change":1746,"volume":1549,"transactions":9,"vwap":841},"2025-09-04",-0.17,-7.76,{"date":1748,"open":1460,"high":1452,"low":1365,"close":75,"change":53,"percent_change":753,"volume":1749,"transactions":9,"vwap":75},"2025-09-03",153500,{"date":1751,"open":575,"high":316,"low":1657,"close":1752,"change":738,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-02",2.09,-6.7,177100,{"date":1756,"open":635,"high":1161,"low":1460,"close":858,"change":965,"percent_change":1757,"volume":1758,"transactions":9,"vwap":858},"2025-08-29",8.21,170300,{"date":1760,"open":841,"high":650,"low":1715,"close":1761,"change":553,"percent_change":1234,"volume":1762,"transactions":9,"vwap":1761},"2025-08-28",2.07,106700,{"date":1764,"open":1709,"high":842,"low":1427,"close":1701,"change":439,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1701},"2025-08-27",9.7,71500,{"date":1768,"open":1453,"high":1708,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-08-26",1.71,1.805,-0.105,-5.5,89100,{"date":1775,"open":853,"high":1691,"low":1776,"close":1453,"change":528,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1453},"2025-08-25",1.719,7.3,224100,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-08-22",1.61,1.873,1.78,0.165,10.22,638900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":901,"volume":1794,"transactions":9,"vwap":1792},"2025-08-21",1.56,1.62,1.555,1.615,0.047,11800,{"date":1796,"open":1789,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1189,"volume":1801,"transactions":9,"vwap":1799},"2025-08-20",1.6,1.55,1.568,-0.012,9300,{"date":1803,"open":1804,"high":1805,"low":1789,"close":1806,"change":300,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-19",1.571,1.613,1.58,-0.63,5700,{"date":1810,"open":1798,"high":1811,"low":1798,"close":1812,"change":300,"percent_change":1813,"volume":939,"transactions":9,"vwap":1812},"2025-08-18",1.614,1.59,-0.62,{"date":1815,"open":768,"high":1781,"low":1789,"close":1797,"change":408,"percent_change":1453,"volume":1816,"transactions":9,"vwap":1797},"2025-08-15",36000,{"date":1818,"open":1806,"high":1819,"low":1820,"close":768,"change":22,"percent_change":22,"volume":1821,"transactions":9,"vwap":768},"2025-08-14",1.602,1.53,46700,{"date":1823,"open":1797,"high":1790,"low":1122,"close":768,"change":733,"percent_change":1824,"volume":1825,"transactions":9,"vwap":768},"2025-08-13",-3.68,37200,{"date":1827,"open":1828,"high":1829,"low":1820,"close":1830,"change":1831,"percent_change":479,"volume":1832,"transactions":9,"vwap":1830},"2025-08-12",1.8,1.814,1.63,-0.017,216900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-08-11",1.5,1.66,1.46,1.647,0.177,12.04,60300,{"date":1843,"open":1122,"high":1122,"low":1844,"close":1844,"change":205,"percent_change":1845,"volume":1162,"transactions":9,"vwap":1844},"2025-08-08",1.47,-2.65,{"date":1847,"open":1848,"high":1849,"low":1837,"close":1848,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1848},"2025-08-07",1.51,1.518,0.013,0.87,20300,{"date":1854,"open":1855,"high":1820,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-08-06",1.419,1.415,1.497,0.082,5.8,19100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1856,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1856},"2025-08-05",1.42,1.44,1.402,0.008,0.57,13200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1076,"volume":1250,"transactions":9,"vwap":1874},"2025-08-04",1.32,1.43,1.28,1.407,0.057,{"date":1877,"open":1871,"high":400,"low":1873,"close":1878,"change":408,"percent_change":608,"volume":974,"transactions":9,"vwap":1878},"2025-08-01",1.35,{"date":1880,"open":1881,"high":1882,"low":1871,"close":1871,"change":470,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1871},"2025-07-31",1.36,1.39,-5.04,11900,{"date":1886,"open":1878,"high":1887,"low":1888,"close":1882,"change":16,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1882},"2025-07-30",1.41,1.33,0.72,54100,{"date":1892,"open":1881,"high":1872,"low":1881,"close":1351,"change":399,"percent_change":478,"volume":1893,"transactions":9,"vwap":1351},"2025-07-29",12600,{"date":1895,"open":1871,"high":1856,"low":1871,"close":1896,"change":16,"percent_change":330,"volume":1305,"transactions":9,"vwap":1896},"2025-07-28",1.34,{"date":1898,"open":1882,"high":1887,"low":1873,"close":1888,"change":733,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1888},"2025-07-25",-4.32,38300,{"date":1902,"open":1887,"high":1903,"low":1878,"close":1882,"change":1904,"percent_change":1905,"volume":1712,"transactions":9,"vwap":1882},"2025-07-24",1.48,-0.055,-3.81,{"date":1907,"open":1863,"high":1789,"low":1878,"close":1908,"change":1909,"percent_change":924,"volume":1910,"transactions":9,"vwap":1908},"2025-07-23",1.445,0.015,190200,{"date":1912,"open":1399,"high":1913,"low":1914,"close":1872,"change":1370,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1872},"2025-07-22",1.511,1.24,16.26,314300,{"date":1918,"open":1871,"high":400,"low":1919,"close":1919,"change":1524,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-21",1.23,-6.82,118900,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1871,"change":53,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1871},"2025-07-18",1.2,1.347,8.2,208500,{"date":1929,"open":1924,"high":1930,"low":1931,"close":1932,"change":196,"percent_change":1933,"volume":812,"transactions":9,"vwap":1932},"2025-07-17",1.315,1.18,1.22,1.67,{"date":1935,"open":1871,"high":1878,"low":772,"close":1924,"change":461,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1924},"2025-07-16",-8.4,73800,{"date":1939,"open":1940,"high":1925,"low":1941,"close":1940,"change":174,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-15",1.31,1.3,-2.24,25200,{"date":1945,"open":1172,"high":1946,"low":1172,"close":1896,"change":16,"percent_change":330,"volume":1311,"transactions":9,"vwap":1896},"2025-07-14",1.434,{"date":1948,"open":1940,"high":1878,"low":1873,"close":1888,"change":174,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1888},"2025-07-11",-2.21,110500,{"date":1952,"open":1848,"high":1953,"low":1878,"close":1881,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1881},"2025-07-10",1.539,-0.098,-6.72,113900,{"date":1958,"open":1959,"high":1960,"low":1896,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-09",1.363,1.465,1.458,0.108,8,52700,{"date":1966,"open":400,"high":1967,"low":1968,"close":1878,"change":68,"percent_change":1969,"volume":1766,"transactions":9,"vwap":1878},"2025-07-08",1.4,1.312,-3.57,{"date":1971,"open":1806,"high":1972,"low":1919,"close":1967,"change":147,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-07-07",1.64,-11.95,446800,{"date":1976,"open":678,"high":641,"low":1977,"close":1812,"change":470,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1812},"2025-07-03",1.499,-4.22,360400,{"date":1981,"open":1881,"high":27,"low":1881,"close":1836,"change":1178,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1836},"2025-07-02",27.69,746800,{"date":1985,"open":1888,"high":1887,"low":1986,"close":1941,"change":1987,"percent_change":1114,"volume":1988,"transactions":9,"vwap":1941},"2025-07-01",1.295,0.002,89000,{"date":1990,"open":1991,"high":1940,"low":1388,"close":1992,"change":1993,"percent_change":1994,"volume":1393,"transactions":9,"vwap":1992},"2025-06-30",1.261,1.298,0.048,3.84,{"date":1996,"open":1172,"high":1172,"low":1914,"close":1399,"change":300,"percent_change":214,"volume":1444,"transactions":9,"vwap":1399},"2025-06-27",{"date":1998,"open":1999,"high":830,"low":1932,"close":1388,"change":399,"percent_change":1501,"volume":2000,"transactions":9,"vwap":1388},"2025-06-26",1.255,11200,{"date":2002,"open":2003,"high":2004,"low":1924,"close":1932,"change":22,"percent_change":22,"volume":1393,"transactions":9,"vwap":1932},"2025-06-25",1.215,1.265,{"date":2006,"open":1941,"high":1941,"low":772,"close":1932,"change":733,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1932},"2025-06-24",-4.69,36800,{"date":2010,"open":1388,"high":1873,"low":2011,"close":1873,"change":16,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1873},"2025-06-23",1.251,0.79,14800,{"date":2015,"open":1924,"high":1873,"low":2016,"close":830,"change":53,"percent_change":2017,"volume":2018,"transactions":9,"vwap":830},"2025-06-20",1.16,8.55,64900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":16,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-18",1.165,1.179,1.14,1.17,0.86,10800,{"date":2028,"open":2029,"high":2024,"low":2030,"close":2016,"change":399,"percent_change":1037,"volume":1201,"transactions":9,"vwap":2016},"2025-06-17",1.135,1.13,{"date":2032,"open":2024,"high":2024,"low":2033,"close":90,"change":22,"percent_change":22,"volume":2034,"transactions":9,"vwap":90},"2025-06-16",1.118,36500,{"date":2036,"open":2037,"high":2016,"low":2037,"close":90,"change":408,"percent_change":347,"volume":2038,"transactions":9,"vwap":90},"2025-06-13",1.11,17800,{"date":2040,"open":2030,"high":2041,"low":2042,"close":2042,"change":213,"percent_change":2043,"volume":800,"transactions":9,"vwap":2042},"2025-06-12",1.152,1.09,-1.8,{"date":2045,"open":2042,"high":2016,"low":2046,"close":2037,"change":399,"percent_change":1556,"volume":735,"transactions":9,"vwap":2037},"2025-06-11",1.07,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2046,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-06-10",1.089,1.1,1.06,0.009,0.85,8200,{"date":2056,"open":2057,"high":2058,"low":924,"close":2059,"change":2060,"percent_change":924,"volume":2061,"transactions":9,"vwap":2059},"2025-06-09",1.075,1.095,1.061,0.011,4400,{"date":2063,"open":2064,"high":2057,"low":924,"close":924,"change":2065,"percent_change":2066,"volume":1133,"transactions":9,"vwap":924},"2025-06-06",1.059,-0.027,-2.51,{"date":2068,"open":2051,"high":2050,"low":409,"close":2069,"change":2070,"percent_change":1797,"volume":716,"transactions":9,"vwap":2069},"2025-06-05",1.077,0.017,{"date":2072,"open":2050,"high":2030,"low":2073,"close":2051,"change":213,"percent_change":1658,"volume":735,"transactions":9,"vwap":2051},"2025-06-04",1.031,{"date":2075,"open":2042,"high":90,"low":2051,"close":2076,"change":205,"percent_change":1969,"volume":1173,"transactions":9,"vwap":2076},"2025-06-03",1.08,{"date":2078,"open":2042,"high":90,"low":2042,"close":90,"change":196,"percent_change":2079,"volume":2080,"transactions":9,"vwap":90},"2025-06-02",1.82,7000,{"date":2082,"open":2083,"high":2023,"low":2051,"close":2050,"change":1909,"percent_change":1351,"volume":1305,"transactions":9,"vwap":2050},"2025-05-30",1.115,{"date":2085,"open":2030,"high":2086,"low":409,"close":2087,"change":1909,"percent_change":1967,"volume":2088,"transactions":9,"vwap":2087},"2025-05-29",1.145,1.085,23800,{"date":2090,"open":2030,"high":2030,"low":2091,"close":2046,"change":205,"percent_change":2092,"volume":1384,"transactions":9,"vwap":2046},"2025-05-28",1.028,-3.6,{"date":2094,"open":1924,"high":1919,"low":180,"close":2037,"change":2095,"percent_change":462,"volume":2096,"transactions":9,"vwap":2037},"2025-05-27",-0.045,74600,{"date":2098,"open":743,"high":2099,"low":2030,"close":2099,"change":2100,"percent_change":1636,"volume":2101,"transactions":9,"vwap":2099},"2025-05-23",1.155,0.005,11600,{"date":2103,"open":1941,"high":1941,"low":2030,"close":743,"change":16,"percent_change":2104,"volume":2105,"transactions":9,"vwap":743},"2025-05-22",0.88,9800,{"date":2107,"open":1931,"high":1931,"low":2030,"close":2023,"change":174,"percent_change":869,"volume":1054,"transactions":9,"vwap":2023},"2025-05-21",{"date":2109,"open":2086,"high":2110,"low":2023,"close":2024,"change":16,"percent_change":2025,"volume":2111,"transactions":9,"vwap":2024},"2025-05-20",1.195,12700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2016,"change":300,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2016},"2025-05-19",1.194,1.202,1.111,-0.85,26800,{"date":2120,"open":2023,"high":2121,"low":2050,"close":2024,"change":763,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2024},"2025-05-16",1.244,6.36,121100,{"date":2125,"open":2046,"high":2050,"low":2051,"close":2050,"change":399,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2050},"2025-05-15",3.77,17200,{"date":2129,"open":2051,"high":2130,"low":924,"close":2051,"change":174,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2051},"2025-05-14",1.079,-2.75,25900,{"date":2134,"open":2087,"high":2050,"low":924,"close":2042,"change":16,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2042},"2025-05-13",0.93,27600,{"date":2138,"open":2037,"high":2139,"low":2046,"close":2076,"change":470,"percent_change":2140,"volume":1488,"transactions":9,"vwap":2076},"2025-05-12",1.117,-6.09,{"date":2142,"open":2023,"high":772,"low":2046,"close":743,"change":1648,"percent_change":2143,"volume":1471,"transactions":9,"vwap":743},"2025-05-09",5.02,{"date":2145,"open":2051,"high":2146,"low":2051,"close":2058,"change":1909,"percent_change":1882,"volume":2147,"transactions":9,"vwap":2058},"2025-05-08",1.154,17400,{"date":2149,"open":90,"high":90,"low":2051,"close":2076,"change":733,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2076},"2025-05-07",-5.26,28800,{"date":2153,"open":772,"high":772,"low":2050,"close":2023,"change":22,"percent_change":22,"volume":2154,"transactions":9,"vwap":2023},"2025-05-06",16100,{"date":2156,"open":1924,"high":2157,"low":2023,"close":2023,"change":205,"percent_change":2158,"volume":669,"transactions":9,"vwap":2023},"2025-05-05",1.221,-3.39,{"date":2160,"open":2023,"high":2161,"low":2162,"close":1931,"change":2163,"percent_change":1290,"volume":2164,"transactions":9,"vwap":1931},"2025-05-02",1.184,1.125,0.035,32000,{"date":2166,"open":90,"high":1914,"low":90,"close":2086,"change":1475,"percent_change":816,"volume":1201,"transactions":9,"vwap":2086},"2025-05-01",{"date":2168,"open":2023,"high":1924,"low":2169,"close":2016,"change":16,"percent_change":1851,"volume":2170,"transactions":9,"vwap":2016},"2025-04-30",1.131,37400,{"date":2172,"open":2173,"high":2173,"low":2030,"close":743,"change":213,"percent_change":1487,"volume":2174,"transactions":9,"vwap":743},"2025-04-29",1.299,52600,{"date":184,"open":830,"high":1941,"low":90,"close":2024,"change":485,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2024},-7.87,149100]