[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMTI":3,"homepage-market-summary":30,"stock-historical-RMTI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RMTI","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},"Rockwell Medical, Inc. (DE) Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rockwell Medical Inc is a healthcare company that develops, manufactures, commercializes, and distributes a portfolio of hemodialysis products for dialysis providers. It is a supplier of liquid bicarbonate concentrates, acid, and dry bicarbonate concentrates for dialysis patients in the United States. The company's products include CitraPure citric acid concentrate, RenalPure liquid acid concentrate, and SteriLyte bicarbonate concentrate, among others. The company delivers the majority of its hemodialysis concentrates products and mixers to dialysis clinics throughout the United States and internationally, utilizing its own delivery trucks and third-party carriers.","157","Wixom, MI",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.02,8.075,8.2,8.22,-0.2,-2.43,8256.356148,178,8.0694,8.9,0.60000002,325829.70075581747,89.4,7219,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},507831,185358284.590466,609.73,"2025-04-28",[184,185,194,204,213,223,233,242,252,261,270,279,288,299,309,319,328,338,347,356,364,374,383,394,403,410,419,429,438,449,457,465,471,480,488,495,504,514,524,533,543,553,563,574,583,592,600,609,617,626,635,645,653,662,672,682,692,701,712,721,729,737,745,749,755,761,768,776,782,790,797,804,812,817,822,828,832,837,842,846,850,856,859,863,867,872,875,879,883,888,893,897,903,907,912,918,921,925,931,936,940,943,947,951,955,959,962,966,971,977,982,986,990,993,997,1002,1006,1009,1013,1018,1022,1027,1031,1035,1039,1042,1046,1050,1055,1059,1062,1065,1069,1072,1075,1078,1082,1090,1095,1100,1105,1108,1112,1117,1121,1124,1127,1131,1134,1138,1142,1145,1149,1152,1155,1159,1162,1165,1169,1173,1178,1182,1185,1189,1193,1197,1201,1204,1208,1212,1216,1221,1227,1230,1235,1238,1242,1247,1251,1255,1260,1265,1271,1274,1277,1280,1284,1288,1292,1296,1300,1304,1309,1312,1316,1319,1322,1326,1329,1332,1336,1339,1343,1346,1350,1354,1357,1360,1364,1367,1371,1374,1378,1382,1384,1388,1392,1396,1399,1403,1407,1410,1414,1417,1421,1424,1428,1432,1436,1440,1444,1448,1451,1454,1457,1461,1465,1469,1472,1476,1480,1482,1486,1490,1494,1498,1502,1505,1508,1512,1516,1519,1523,1527,1531,1536,1539,1542,1546,1549,1553,1558,1561,1566,1571,1575,1581,1586,1591,1597,1601,1608,1615,1622,1628,1633,1638,1644,1651,1657,1662,1669,1673,1679,1682,1686,1689,1692,1694,1697,1700,1704,1708,1711,1715,1718,1722,1725,1729,1732,1736,1740,1744,1748,1752,1755,1759,1762,1766,1770,1773,1776,1780,1784,1788,1794,1798,1802,1806,1809,1813,1817,1820,1823,1827,1830,1833,1835,1839,1842,1846,1849,1853,1857,1861,1864,1867,1871,1874,1877,1880,1883,1887,1890,1893,1896,1900,1903,1907,1911,1914,1918,1921,1925,1928,1932,1936,1940,1943,1947,1951,1956,1959,1963,1967],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",7.68,8.31,0.57,7.45,52568.054193,356,8.1946,{"date":195,"open":16,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",8.235,7.6,7.65,-0.58,-7.05,65436.724197,350,8.0097,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":158,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",8.5,8.55,8.23,-4.86,10088.102308,235,8.3774,{"date":214,"open":215,"high":216,"low":206,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",8.51,8.73,8.65,0.08,0.93,12586.7483,363,8.6477,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",8.42,8.74,8.57,0.03,0.35,11131.9933,307,8.6328,{"date":234,"open":226,"high":226,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",8.29,8.54,-0.14,-1.61,21255.7483,278,8.5599,{"date":243,"open":244,"high":216,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",8.6,8.53,8.68,0.05,0.58,12967.080081,327,8.6114,{"date":253,"open":236,"high":226,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",8.26,8.63,0.26,3.11,17659.147014,410,8.5634,{"date":262,"open":225,"high":263,"low":264,"close":265,"change":20,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",8.56,8.35,8.37,-2.33,6425.93643,126,8.4366,{"date":271,"open":272,"high":273,"low":274,"close":227,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",8.59,8.7009,7.91,0,15848.032287,403,8.4108,{"date":280,"open":281,"high":282,"low":281,"close":227,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",8.2612,8.8295,-0.285,-3.22,9543.160334,261,8.6198,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",8.7396,8.88,8.46,8.855,0.155,1.78,27310.734395,826,8.7131,{"date":300,"open":301,"high":25,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",8.15,8.0586,8.7,0.635,7.87,59670.429494,669,8.4926,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":294,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",7.95,8.229,7.5005,8.065,1.96,44478.084596,1323,7.865,{"date":320,"open":321,"high":274,"low":322,"close":274,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",7.89,7.8006,0.11,1.41,5613.857317,208,7.8832,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":67,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",7.85,7.9,7.7801,7.8,-0.64,2916.133996,165,7.8652,{"date":339,"open":340,"high":341,"low":340,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",7.699,7.96,0.07,0.9,6436.963541,305,7.8201,{"date":348,"open":311,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",8.03,7.78,-0.18,-2.26,5880.142846,228,7.9226,{"date":357,"open":305,"high":358,"low":305,"close":341,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",8.34,-0.08,-1,42754.13767,224,8.1316,{"date":365,"open":330,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",8.1,7.5106,8.04,0.085,1.07,36509.790561,434,7.807,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":66,"volume":381,"transactions":202,"vwap":382},"2026-09-09",7.72,8.18,7.28,7.955,-0.105,21388.111936,7.8668,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",7.93,8.11,7.5,8.06,0.075,0.94,33184.75589,349,7.8698,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":275,"percent_change":275,"volume":400,"transactions":401,"vwap":402},"2026-09-04",7.8992,8.09,7.7805,7.985,6582.819464,179,7.8776,{"date":404,"open":274,"high":388,"low":330,"close":399,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",-0.085,-1.05,5432.265561,157,7.9494,{"date":411,"open":412,"high":413,"low":341,"close":414,"change":415,"percent_change":117,"volume":416,"transactions":417,"vwap":418},"2026-09-02",7.99,8.16,8.07,0.025,15062.396645,461,8.0427,{"date":420,"open":421,"high":422,"low":331,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",8.28,8.2821,8.045,-0.265,-3.19,25005.459208,962,8.0338,{"date":430,"open":431,"high":206,"low":432,"close":188,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",8.12,7.79,0.14,1.71,48747.382391,739,8.1373,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",7.83,8.27,7.7,8.17,0.42,5.42,36438.659941,740,8.035,{"date":450,"open":385,"high":388,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",7.75,-0.165,-2.08,5918.540775,186,7.8709,{"date":458,"open":412,"high":459,"low":460,"close":461,"change":173,"percent_change":462,"volume":463,"transactions":417,"vwap":464},"2026-08-26",8.4,7.71,7.915,-0.38,55032.6173,8.0877,{"date":466,"open":305,"high":397,"low":460,"close":467,"change":468,"percent_change":189,"volume":469,"transactions":470,"vwap":393},"2026-08-25",7.945,0.045,6959.648009,149,{"date":472,"open":473,"high":474,"low":475,"close":331,"change":20,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",7.82,8,7.7743,-2.47,15170.67535,343,7.9269,{"date":481,"open":376,"high":366,"low":482,"close":366,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",7.555,0.46,6.02,25810.0703,322,7.8033,{"date":489,"open":387,"high":333,"low":387,"close":490,"change":433,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",7.64,1.87,50062.283982,554,7.5546,{"date":496,"open":497,"high":442,"low":498,"close":387,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",7.58,7.43,-0.02,-0.27,8495.9872,281,7.5414,{"date":505,"open":506,"high":333,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",7.49,7.25,7.52,0.035,0.47,38035.438737,565,7.6584,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":389,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",7.31,7.56,7.0406,7.485,1.01,10918.572937,536,7.3911,{"date":525,"open":442,"high":442,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",7.36,7.41,-0.415,-5.3,20701.899373,380,7.4904,{"date":534,"open":442,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",7.9459,7.2376,7.825,0.315,4.19,81202.161893,1438,7.5436,{"date":544,"open":545,"high":333,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",7.15,6.88,7.51,0.43,6.07,37895.305228,598,7.396,{"date":554,"open":546,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",7.16,6.6501,7.08,0.24,3.51,14899.647858,210,6.9997,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",7.285,7.3,6.6001,6.84,-0.3,-4.2,80892.416558,1075,6.9002,{"date":575,"open":555,"high":576,"low":577,"close":578,"change":499,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",7.4358,7.1,7.14,-0.28,11225.617758,270,7.1953,{"date":584,"open":585,"high":586,"low":555,"close":555,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",7.24,7.39,-0.1,-1.38,14237.381152,285,7.2689,{"date":593,"open":482,"high":482,"low":545,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",7.26,-0.31,-4.1,17342.027752,821,7.3115,{"date":601,"open":602,"high":187,"low":585,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",7.34,7.57,0.34,4.7,36528.193266,795,7.4793,{"date":610,"open":585,"high":517,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",7.23,0.04,0.56,19092.095657,592,7.407,{"date":618,"open":585,"high":594,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",7.0745,7.19,0.09,1.27,18066.865437,711,7.1895,{"date":627,"open":628,"high":602,"low":629,"close":577,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",7.005,6.63,0.22,3.2,11524.636382,428,7.0494,{"date":636,"open":637,"high":638,"low":639,"close":546,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",6.93,7,6.6206,-0.11,-1.57,21057.648355,383,6.9021,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":237,"volume":651,"transactions":94,"vwap":652},"2026-07-28",7.59,6.8801,6.99,-0.01,27405.230125,7.0378,{"date":654,"open":655,"high":656,"low":655,"close":638,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",6.65,7.4799,0.37,5.58,63443.070794,652,6.9985,{"date":663,"open":664,"high":665,"low":666,"close":629,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",6.6899,6.78,6.54,0.105,1.61,8827.973762,280,6.6849,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",6.41,6.62,6.525,0.095,1.48,16997.150199,318,6.549,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",6.32,6.55,6.43,0.145,2.31,21747.093555,243,6.3851,{"date":693,"open":684,"high":694,"low":695,"close":696,"change":650,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",6.5387,6.05,6.285,-0.16,23601.549039,313,6.2248,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",6.58,6.7795,6.155,6.295,0.165,2.69,81703.583389,979,6.4524,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",5.72,6.19,5.62,6.13,0.4,6.98,101100,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":621,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",5.61,5.82,5.6,5.73,1.6,14200,{"date":730,"open":731,"high":732,"low":716,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",5.67,5.71,5.64,0.01,0.18,7700,{"date":738,"open":725,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",5.7,5.51,5.63,-0.04,-0.71,11000,{"date":746,"open":732,"high":714,"low":740,"close":731,"change":747,"percent_change":370,"volume":748,"transactions":9,"vwap":731},"2026-07-13",0.06,28400,{"date":750,"open":751,"high":751,"low":752,"close":723,"change":697,"percent_change":753,"volume":754,"transactions":9,"vwap":723},"2026-07-10",5.87,5.59,-2.77,16800,{"date":756,"open":733,"high":757,"low":740,"close":758,"change":433,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",5.79,5.77,2.49,31800,{"date":762,"open":763,"high":764,"low":765,"close":741,"change":38,"percent_change":766,"volume":767,"transactions":9,"vwap":741},"2026-07-08",6.06,6.12,5.57,-7.7,26600,{"date":769,"open":765,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",6.14,5.55,6.1,0.5,8.93,83600,{"date":777,"open":778,"high":732,"low":779,"close":725,"change":747,"percent_change":780,"volume":781,"transactions":9,"vwap":725},"2026-07-06",5.43,5.39,1.08,61100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":229,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-02",5.15,5.56,4.89,5.54,6.74,90600,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":595,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",5.21,5.69,5.19,-5.64,75000,{"date":798,"open":739,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",5.8,5.5,-0.4,-6.78,67150,{"date":805,"open":806,"high":807,"low":800,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",6.3,6.4,5.9,-0.6,-9.23,144590,{"date":813,"open":814,"high":815,"low":814,"close":814,"change":275,"percent_change":275,"volume":816,"transactions":9,"vwap":814},"2026-06-26",6.5,6.8,20830,{"date":818,"open":819,"high":638,"low":814,"close":814,"change":724,"percent_change":820,"volume":821,"transactions":9,"vwap":814},"2026-06-25",6.7,855.88,37340,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":734,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",0.67000002,0.68000001,1.49,268600,{"date":829,"open":830,"high":141,"low":830,"close":824,"change":275,"percent_change":275,"volume":831,"transactions":9,"vwap":824},"2026-06-23",0.66000003,162000,{"date":833,"open":830,"high":141,"low":834,"close":824,"change":228,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-22",0.64999998,4.69,331700,{"date":838,"open":834,"high":830,"low":839,"close":839,"change":650,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-18",0.63999999,-1.54,223500,{"date":843,"open":830,"high":141,"low":834,"close":834,"change":173,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-17",-4.41,160400,{"date":847,"open":830,"high":141,"low":839,"close":825,"change":612,"percent_change":848,"volume":849,"transactions":9,"vwap":825},"2026-06-16",6.25,437200,{"date":851,"open":852,"high":830,"low":852,"close":839,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":839},"2026-06-15",0.62,0.02,3.23,122200,{"date":857,"open":852,"high":834,"low":852,"close":852,"change":275,"percent_change":275,"volume":858,"transactions":9,"vwap":852},"2026-06-12",218300,{"date":860,"open":830,"high":824,"low":26,"close":852,"change":67,"percent_change":861,"volume":862,"transactions":9,"vwap":852},"2026-06-11",-7.46,487400,{"date":864,"open":825,"high":141,"low":839,"close":824,"change":499,"percent_change":865,"volume":866,"transactions":9,"vwap":824},"2026-06-10",-2.9,426000,{"date":868,"open":824,"high":869,"low":830,"close":141,"change":228,"percent_change":870,"volume":871,"transactions":9,"vwap":141},"2026-06-09",0.69999999,4.55,189500,{"date":873,"open":830,"high":825,"low":839,"close":830,"change":275,"percent_change":275,"volume":874,"transactions":9,"vwap":830},"2026-06-08",319600,{"date":876,"open":825,"high":141,"low":839,"close":830,"change":742,"percent_change":877,"volume":878,"transactions":9,"vwap":830},"2026-06-05",-5.71,421000,{"date":880,"open":825,"high":869,"low":824,"close":869,"change":853,"percent_change":881,"volume":882,"transactions":9,"vwap":869},"2026-06-04",2.94,310300,{"date":884,"open":885,"high":885,"low":830,"close":825,"change":173,"percent_change":886,"volume":887,"transactions":9,"vwap":825},"2026-06-03",0.72000003,-4.23,578000,{"date":889,"open":890,"high":890,"low":141,"close":891,"change":650,"percent_change":45,"volume":892,"transactions":9,"vwap":891},"2026-06-02",0.74000001,0.70999998,780800,{"date":894,"open":890,"high":890,"low":891,"close":885,"change":499,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-01",-2.7,450600,{"date":898,"open":890,"high":899,"low":900,"close":890,"change":499,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-05-29",0.75999999,0.73000002,-2.63,242200,{"date":904,"open":905,"high":899,"low":900,"close":899,"change":275,"percent_change":275,"volume":906,"transactions":9,"vwap":899},"2026-05-28",0.75,212100,{"date":908,"open":909,"high":910,"low":890,"close":899,"change":275,"percent_change":275,"volume":911,"transactions":9,"vwap":899},"2026-05-27",0.77999997,0.79000002,179000,{"date":913,"open":914,"high":915,"low":905,"close":899,"change":173,"percent_change":916,"volume":917,"transactions":9,"vwap":899},"2026-05-26",0.80000001,0.81,-3.8,550100,{"date":919,"open":914,"high":914,"low":909,"close":910,"change":499,"percent_change":476,"volume":920,"transactions":9,"vwap":910},"2026-05-22",131000,{"date":922,"open":914,"high":915,"low":910,"close":915,"change":650,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-05-21",-1.22,133700,{"date":926,"open":927,"high":928,"low":909,"close":927,"change":853,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",0.81999999,0.83999997,2.5,616500,{"date":932,"open":909,"high":914,"low":933,"close":914,"change":853,"percent_change":934,"volume":935,"transactions":9,"vwap":914},"2026-05-19",0.76999998,2.56,95000,{"date":937,"open":909,"high":910,"low":933,"close":909,"change":650,"percent_change":938,"volume":939,"transactions":9,"vwap":909},"2026-05-18",-1.27,134900,{"date":941,"open":914,"high":914,"low":899,"close":910,"change":650,"percent_change":60,"volume":942,"transactions":9,"vwap":910},"2026-05-15",379100,{"date":944,"open":945,"high":945,"low":909,"close":914,"change":275,"percent_change":275,"volume":946,"transactions":9,"vwap":914},"2026-05-14",0.82999998,154100,{"date":948,"open":927,"high":928,"low":910,"close":914,"change":742,"percent_change":949,"volume":950,"transactions":9,"vwap":914},"2026-05-13",-4.76,173200,{"date":952,"open":927,"high":953,"low":927,"close":928,"change":275,"percent_change":275,"volume":954,"transactions":9,"vwap":928},"2026-05-12",0.85000002,204200,{"date":956,"open":945,"high":953,"low":945,"close":928,"change":734,"percent_change":957,"volume":958,"transactions":9,"vwap":928},"2026-05-11",1.2,125000,{"date":960,"open":910,"high":928,"low":899,"close":945,"change":247,"percent_change":674,"volume":961,"transactions":9,"vwap":945},"2026-05-08",290200,{"date":963,"open":914,"high":914,"low":890,"close":909,"change":173,"percent_change":964,"volume":965,"transactions":9,"vwap":909},"2026-05-07",-3.7,550400,{"date":967,"open":928,"high":968,"low":910,"close":915,"change":67,"percent_change":969,"volume":970,"transactions":9,"vwap":915},"2026-05-06",0.86000001,-5.81,862200,{"date":972,"open":973,"high":974,"low":953,"close":968,"change":173,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-05-05",0.88,0.89999998,-3.37,264700,{"date":978,"open":973,"high":979,"low":973,"close":980,"change":275,"percent_change":275,"volume":981,"transactions":9,"vwap":980},"2026-05-04",0.92000002,0.88999999,148900,{"date":983,"open":973,"high":974,"low":953,"close":980,"change":734,"percent_change":984,"volume":985,"transactions":9,"vwap":980},"2026-05-01",1.14,149300,{"date":987,"open":974,"high":974,"low":953,"close":973,"change":499,"percent_change":988,"volume":989,"transactions":9,"vwap":973},"2026-04-30",-2.22,187800,{"date":991,"open":974,"high":974,"low":968,"close":974,"change":734,"percent_change":89,"volume":992,"transactions":9,"vwap":974},"2026-04-29",180200,{"date":994,"open":953,"high":980,"low":928,"close":980,"change":612,"percent_change":995,"volume":996,"transactions":9,"vwap":980},"2026-04-28",4.71,207900,{"date":998,"open":999,"high":974,"low":928,"close":953,"change":499,"percent_change":1000,"volume":1001,"transactions":9,"vwap":953},"2026-04-27",0.87,-2.3,169000,{"date":1003,"open":928,"high":999,"low":927,"close":999,"change":734,"percent_change":1004,"volume":1005,"transactions":9,"vwap":999},"2026-04-24",1.16,186900,{"date":1007,"open":999,"high":974,"low":928,"close":968,"change":275,"percent_change":275,"volume":1008,"transactions":9,"vwap":968},"2026-04-23",162400,{"date":1010,"open":999,"high":980,"low":953,"close":968,"change":650,"percent_change":1011,"volume":1012,"transactions":9,"vwap":968},"2026-04-22",-1.15,235300,{"date":1014,"open":390,"high":390,"low":953,"close":999,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":999},"2026-04-21",-0.07,-7.45,490100,{"date":1019,"open":973,"high":390,"low":973,"close":390,"change":228,"percent_change":1020,"volume":1021,"transactions":9,"vwap":390},"2026-04-20",3.3,191200,{"date":1023,"open":1024,"high":390,"low":974,"close":1024,"change":650,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-17",0.91000003,-1.09,194000,{"date":1028,"open":1024,"high":1029,"low":973,"close":979,"change":275,"percent_change":275,"volume":1030,"transactions":9,"vwap":979},"2026-04-16",0.93000001,144100,{"date":1032,"open":974,"high":1029,"low":953,"close":979,"change":650,"percent_change":1033,"volume":1034,"transactions":9,"vwap":979},"2026-04-15",-1.08,517900,{"date":1036,"open":1029,"high":390,"low":974,"close":1029,"change":650,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-04-14",-1.06,156900,{"date":1040,"open":974,"high":390,"low":974,"close":390,"change":228,"percent_change":1020,"volume":1041,"transactions":9,"vwap":390},"2026-04-13",37800,{"date":1043,"open":979,"high":390,"low":980,"close":1024,"change":499,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1024},"2026-04-10",-2.15,156600,{"date":1047,"open":390,"high":1048,"low":979,"close":1029,"change":650,"percent_change":1037,"volume":1049,"transactions":9,"vwap":1029},"2026-04-09",0.95999998,93300,{"date":1051,"open":1052,"high":1053,"low":1029,"close":390,"change":650,"percent_change":406,"volume":1054,"transactions":9,"vwap":390},"2026-04-08",0.94999999,0.97000003,150200,{"date":1056,"open":1048,"high":1048,"low":979,"close":1052,"change":650,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1052},"2026-04-07",-1.04,85600,{"date":1060,"open":1029,"high":1053,"low":974,"close":1048,"change":275,"percent_change":275,"volume":1061,"transactions":9,"vwap":1048},"2026-04-06",182000,{"date":1063,"open":1029,"high":1048,"low":974,"close":1048,"change":228,"percent_change":854,"volume":1064,"transactions":9,"vwap":1048},"2026-04-02",125500,{"date":1066,"open":980,"high":390,"low":980,"close":1029,"change":612,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1029},"2026-04-01",4.49,163700,{"date":1070,"open":953,"high":974,"low":945,"close":980,"change":612,"percent_change":995,"volume":1071,"transactions":9,"vwap":980},"2026-03-31",108700,{"date":1073,"open":968,"high":973,"low":945,"close":953,"change":499,"percent_change":1000,"volume":1074,"transactions":9,"vwap":953},"2026-03-30",299300,{"date":1076,"open":1029,"high":390,"low":999,"close":999,"change":1015,"percent_change":1016,"volume":1077,"transactions":9,"vwap":999},"2026-03-27",245900,{"date":1079,"open":974,"high":1052,"low":973,"close":390,"change":587,"percent_change":1080,"volume":1081,"transactions":9,"vwap":390},"2026-03-26",-9.62,743000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":734,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-25",1.05,1.09,1.03,1.04,0.97,698200,{"date":1091,"open":1086,"high":1084,"low":1092,"close":1086,"change":734,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1086},"2026-03-24",1.02,0.98,306900,{"date":1096,"open":1087,"high":1084,"low":1097,"close":1092,"change":173,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1092},"2026-03-23",0.99000001,-2.86,143600,{"date":1101,"open":1086,"high":1084,"low":1102,"close":1084,"change":853,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1084},"2026-03-20",0.98000002,1.94,224500,{"date":1106,"open":1092,"high":1084,"low":176,"close":1086,"change":275,"percent_change":275,"volume":1107,"transactions":9,"vwap":1086},"2026-03-19",181400,{"date":1109,"open":1084,"high":780,"low":520,"close":1086,"change":173,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1086},"2026-03-18",-2.83,226400,{"date":1113,"open":1053,"high":780,"low":979,"close":1114,"change":52,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-17",1.06,10.42,516300,{"date":1118,"open":980,"high":1053,"low":980,"close":1048,"change":747,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1048},"2026-03-16",6.67,440500,{"date":1122,"open":1029,"high":1029,"low":973,"close":974,"change":275,"percent_change":275,"volume":1123,"transactions":9,"vwap":974},"2026-03-13",321800,{"date":1125,"open":974,"high":1024,"low":999,"close":974,"change":275,"percent_change":275,"volume":1126,"transactions":9,"vwap":974},"2026-03-12",127200,{"date":1128,"open":973,"high":1029,"low":999,"close":974,"change":853,"percent_change":1129,"volume":1130,"transactions":9,"vwap":974},"2026-03-11",2.27,280500,{"date":1132,"open":979,"high":979,"low":999,"close":973,"change":499,"percent_change":988,"volume":1133,"transactions":9,"vwap":973},"2026-03-10",388500,{"date":1135,"open":968,"high":1029,"low":953,"close":974,"change":228,"percent_change":1136,"volume":1137,"transactions":9,"vwap":974},"2026-03-09",3.45,310700,{"date":1139,"open":973,"high":974,"low":968,"close":999,"change":499,"percent_change":1140,"volume":1141,"transactions":9,"vwap":999},"2026-03-06",-2.25,274900,{"date":1143,"open":999,"high":974,"low":999,"close":980,"change":275,"percent_change":275,"volume":1144,"transactions":9,"vwap":980},"2026-03-05",220100,{"date":1146,"open":980,"high":1024,"low":999,"close":980,"change":650,"percent_change":1147,"volume":1148,"transactions":9,"vwap":980},"2026-03-04",-1.11,267800,{"date":1150,"open":974,"high":979,"low":999,"close":974,"change":275,"percent_change":275,"volume":1151,"transactions":9,"vwap":974},"2026-03-03",260000,{"date":1153,"open":980,"high":1029,"low":980,"close":974,"change":275,"percent_change":275,"volume":1154,"transactions":9,"vwap":974},"2026-03-02",219500,{"date":1156,"open":979,"high":390,"low":980,"close":974,"change":173,"percent_change":1157,"volume":1158,"transactions":9,"vwap":974},"2026-02-27",-3.23,265400,{"date":1160,"open":1024,"high":1048,"low":1024,"close":1029,"change":275,"percent_change":275,"volume":1161,"transactions":9,"vwap":1029},"2026-02-26",149900,{"date":1163,"open":390,"high":390,"low":980,"close":1029,"change":650,"percent_change":1037,"volume":1164,"transactions":9,"vwap":1029},"2026-02-25",298400,{"date":1166,"open":1024,"high":1052,"low":980,"close":390,"change":853,"percent_change":1167,"volume":1168,"transactions":9,"vwap":390},"2026-02-24",2.17,170100,{"date":1170,"open":1052,"high":1097,"low":979,"close":979,"change":173,"percent_change":1171,"volume":1172,"transactions":9,"vwap":979},"2026-02-23",-3.16,232500,{"date":1174,"open":520,"high":1086,"low":1052,"close":1052,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1052},"2026-02-20",-0.06,-5.94,393500,{"date":1179,"open":1084,"high":1084,"low":1102,"close":520,"change":742,"percent_change":1180,"volume":1181,"transactions":9,"vwap":520},"2026-02-19",-3.81,280200,{"date":1183,"open":1087,"high":370,"low":520,"close":1084,"change":853,"percent_change":1103,"volume":1184,"transactions":9,"vwap":1084},"2026-02-18",367100,{"date":1186,"open":520,"high":1086,"low":1102,"close":1086,"change":853,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1086},"2026-02-17",1.98,261400,{"date":1190,"open":1092,"high":1114,"low":176,"close":520,"change":650,"percent_change":1191,"volume":1192,"transactions":9,"vwap":520},"2026-02-13",-0.98,140100,{"date":1194,"open":370,"high":1085,"low":176,"close":1092,"change":1015,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1092},"2026-02-12",-6.42,196700,{"date":1198,"open":1199,"high":1199,"low":1087,"close":1085,"change":275,"percent_change":275,"volume":1200,"transactions":9,"vwap":1085},"2026-02-11",1.1,256600,{"date":1202,"open":1085,"high":89,"low":780,"close":1085,"change":734,"percent_change":219,"volume":1203,"transactions":9,"vwap":1085},"2026-02-10",181100,{"date":1205,"open":1114,"high":1199,"low":1087,"close":780,"change":853,"percent_change":1206,"volume":1207,"transactions":9,"vwap":780},"2026-02-09",1.89,172900,{"date":1209,"open":176,"high":1085,"low":176,"close":1114,"change":747,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1114},"2026-02-06",6,286900,{"date":1213,"open":1086,"high":1084,"low":176,"close":176,"change":173,"percent_change":1214,"volume":1215,"transactions":9,"vwap":176},"2026-02-05",-2.91,325900,{"date":1217,"open":89,"high":984,"low":1092,"close":1086,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1086},"2026-02-04",-0.09,-8.04,407000,{"date":1222,"open":1223,"high":1224,"low":1085,"close":89,"change":499,"percent_change":1225,"volume":1226,"transactions":9,"vwap":89},"2026-02-03",1.13,1.18,-1.75,353700,{"date":1228,"open":1114,"high":1224,"low":1114,"close":984,"change":342,"percent_change":666,"volume":1229,"transactions":9,"vwap":984},"2026-02-02",482600,{"date":1231,"open":780,"high":1232,"low":1084,"close":370,"change":499,"percent_change":1233,"volume":1234,"transactions":9,"vwap":370},"2026-01-30",1.11,-1.83,219900,{"date":1236,"open":1223,"high":1223,"low":370,"close":1085,"change":742,"percent_change":1237,"volume":1151,"transactions":9,"vwap":1085},"2026-01-29",-3.54,{"date":1239,"open":984,"high":1224,"low":89,"close":1223,"change":499,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1223},"2026-01-28",-1.74,342600,{"date":1243,"open":1199,"high":1244,"low":370,"close":1245,"change":747,"percent_change":800,"volume":1246,"transactions":9,"vwap":1245},"2026-01-27",1.17,1.15,328200,{"date":1248,"open":1245,"high":1245,"low":370,"close":1085,"change":1175,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1085},"2026-01-26",-5.22,542000,{"date":1252,"open":1199,"high":957,"low":1199,"close":1245,"change":228,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1245},"2026-01-23",2.68,563800,{"date":1256,"open":1257,"high":1257,"low":1232,"close":89,"change":640,"percent_change":1258,"volume":1259,"transactions":9,"vwap":89},"2026-01-22",1.23,-8.94,1157600,{"date":1261,"open":622,"high":1262,"low":1004,"close":1257,"change":173,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-01-21",1.29,-2.38,1907200,{"date":1266,"open":1232,"high":1262,"low":780,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-20",1.26,0.3,31.25,24185400,{"date":1272,"open":1048,"high":1097,"low":1052,"close":1048,"change":734,"percent_change":1084,"volume":1273,"transactions":9,"vwap":1048},"2026-01-16",64600,{"date":1275,"open":1048,"high":1097,"low":1052,"close":1052,"change":650,"percent_change":1057,"volume":1276,"transactions":9,"vwap":1052},"2026-01-15",153800,{"date":1278,"open":1052,"high":1102,"low":979,"close":1048,"change":734,"percent_change":1084,"volume":1279,"transactions":9,"vwap":1048},"2026-01-14",137500,{"date":1281,"open":1053,"high":176,"low":1052,"close":1052,"change":67,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1052},"2026-01-13",-5,145000,{"date":1285,"open":1053,"high":176,"low":1052,"close":176,"change":747,"percent_change":1286,"volume":1287,"transactions":9,"vwap":176},"2026-01-12",6.38,221200,{"date":1289,"open":1102,"high":1097,"low":1029,"close":390,"change":742,"percent_change":1290,"volume":1291,"transactions":9,"vwap":390},"2026-01-09",-4.08,159100,{"date":1293,"open":1048,"high":520,"low":1029,"close":1102,"change":228,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1102},"2026-01-08",3.16,277600,{"date":1297,"open":1052,"high":1048,"low":1029,"close":1052,"change":853,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1052},"2026-01-07",2.15,101200,{"date":1301,"open":1097,"high":1097,"low":979,"close":1029,"change":1175,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1029},"2026-01-06",-6.06,122400,{"date":1305,"open":1097,"high":176,"low":1024,"close":1097,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1097},"2026-01-05",0.13,15.12,591000,{"date":1310,"open":928,"high":973,"low":928,"close":968,"change":228,"percent_change":1311,"volume":1008,"transactions":9,"vwap":968},"2026-01-02",3.61,{"date":1313,"open":915,"high":928,"low":914,"close":945,"change":734,"percent_change":1314,"volume":1315,"transactions":9,"vwap":945},"2025-12-31",1.22,296400,{"date":1317,"open":915,"high":945,"low":914,"close":927,"change":734,"percent_change":1257,"volume":1318,"transactions":9,"vwap":927},"2025-12-30",286200,{"date":1320,"open":928,"high":980,"low":914,"close":915,"change":67,"percent_change":969,"volume":1321,"transactions":9,"vwap":915},"2025-12-29",259800,{"date":1323,"open":914,"high":999,"low":910,"close":968,"change":247,"percent_change":1324,"volume":1325,"transactions":9,"vwap":968},"2025-12-26",6.17,241000,{"date":1327,"open":914,"high":915,"low":909,"close":915,"change":650,"percent_change":923,"volume":1328,"transactions":9,"vwap":915},"2025-12-24",246900,{"date":1330,"open":945,"high":999,"low":915,"close":927,"change":499,"percent_change":1263,"volume":1331,"transactions":9,"vwap":927},"2025-12-23",133400,{"date":1333,"open":945,"high":999,"low":927,"close":928,"change":650,"percent_change":1334,"volume":1335,"transactions":9,"vwap":928},"2025-12-22",-1.18,117600,{"date":1337,"open":953,"high":968,"low":915,"close":953,"change":275,"percent_change":275,"volume":1338,"transactions":9,"vwap":953},"2025-12-19",427700,{"date":1340,"open":927,"high":973,"low":927,"close":953,"change":853,"percent_change":1341,"volume":1342,"transactions":9,"vwap":953},"2025-12-18",2.41,217100,{"date":1344,"open":928,"high":999,"low":927,"close":945,"change":275,"percent_change":275,"volume":1345,"transactions":9,"vwap":945},"2025-12-17",308300,{"date":1347,"open":968,"high":980,"low":927,"close":945,"change":173,"percent_change":1348,"volume":1349,"transactions":9,"vwap":945},"2025-12-16",-3.49,362000,{"date":1351,"open":1029,"high":390,"low":968,"close":968,"change":1175,"percent_change":1352,"volume":1353,"transactions":9,"vwap":968},"2025-12-15",-6.52,375300,{"date":1355,"open":390,"high":1053,"low":979,"close":979,"change":173,"percent_change":1171,"volume":1356,"transactions":9,"vwap":979},"2025-12-12",145700,{"date":1358,"open":1048,"high":1048,"low":979,"close":1052,"change":650,"percent_change":1057,"volume":1359,"transactions":9,"vwap":1052},"2025-12-11",70200,{"date":1361,"open":1029,"high":1053,"low":1029,"close":1048,"change":853,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1048},"2025-12-10",2.13,154000,{"date":1365,"open":1024,"high":1052,"low":1024,"close":390,"change":228,"percent_change":1020,"volume":1366,"transactions":9,"vwap":390},"2025-12-09",98100,{"date":1368,"open":1097,"high":1097,"low":999,"close":1024,"change":359,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1024},"2025-12-08",-8.08,737000,{"date":1372,"open":176,"high":520,"low":1097,"close":1097,"change":173,"percent_change":82,"volume":1373,"transactions":9,"vwap":1097},"2025-12-05",108500,{"date":1375,"open":1097,"high":1092,"low":1053,"close":1092,"change":853,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1092},"2025-12-04",2,165100,{"date":1379,"open":1029,"high":176,"low":1024,"close":176,"change":247,"percent_change":1380,"volume":1381,"transactions":9,"vwap":176},"2025-12-03",5.26,121500,{"date":1383,"open":1029,"high":1053,"low":1029,"close":1052,"change":734,"percent_change":1114,"volume":1356,"transactions":9,"vwap":1052},"2025-12-02",{"date":1385,"open":1086,"high":1086,"low":390,"close":390,"change":1175,"percent_change":1386,"volume":1387,"transactions":9,"vwap":390},"2025-12-01",-6,161200,{"date":1389,"open":1048,"high":1092,"low":1052,"close":176,"change":612,"percent_change":1390,"volume":1391,"transactions":9,"vwap":176},"2025-11-28",4.17,179300,{"date":1393,"open":974,"high":1048,"low":980,"close":1048,"change":247,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1048},"2025-11-26",5.49,298800,{"date":1397,"open":1024,"high":979,"low":980,"close":1024,"change":275,"percent_change":275,"volume":1398,"transactions":9,"vwap":1024},"2025-11-25",134200,{"date":1400,"open":973,"high":979,"low":999,"close":1024,"change":853,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1024},"2025-11-24",2.25,114700,{"date":1404,"open":973,"high":974,"low":928,"close":980,"change":228,"percent_change":1405,"volume":1406,"transactions":9,"vwap":980},"2025-11-21",3.49,296700,{"date":1408,"open":968,"high":979,"low":953,"close":968,"change":275,"percent_change":275,"volume":1409,"transactions":9,"vwap":968},"2025-11-20",240000,{"date":1411,"open":999,"high":974,"low":928,"close":968,"change":499,"percent_change":1412,"volume":1413,"transactions":9,"vwap":968},"2025-11-19",-2.27,364600,{"date":1415,"open":999,"high":974,"low":968,"close":973,"change":734,"percent_change":1245,"volume":1416,"transactions":9,"vwap":973},"2025-11-18",252300,{"date":1418,"open":390,"high":390,"low":968,"close":999,"change":67,"percent_change":1419,"volume":1420,"transactions":9,"vwap":999},"2025-11-17",-5.43,395800,{"date":1422,"open":974,"high":390,"low":980,"close":979,"change":734,"percent_change":1199,"volume":1423,"transactions":9,"vwap":979},"2025-11-14",361200,{"date":1425,"open":1102,"high":1102,"low":1024,"close":1024,"change":67,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1024},"2025-11-13",-5.21,384200,{"date":1429,"open":1052,"high":370,"low":390,"close":1048,"change":1218,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1048},"2025-11-12",-8.57,922000,{"date":1433,"open":1084,"high":1114,"low":1092,"close":1084,"change":499,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1084},"2025-11-11",-1.87,414000,{"date":1437,"open":1092,"high":370,"low":176,"close":370,"change":218,"percent_change":1438,"volume":1439,"transactions":9,"vwap":370},"2025-11-10",8.08,288800,{"date":1441,"open":176,"high":1092,"low":1048,"close":1097,"change":499,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1097},"2025-11-07",-1.98,717400,{"date":1445,"open":1087,"high":370,"low":176,"close":520,"change":173,"percent_change":1446,"volume":1447,"transactions":9,"vwap":520},"2025-11-06",-2.88,442900,{"date":1449,"open":1086,"high":1085,"low":520,"close":1087,"change":275,"percent_change":275,"volume":1450,"transactions":9,"vwap":1087},"2025-11-05",425600,{"date":1452,"open":1084,"high":370,"low":520,"close":1087,"change":742,"percent_change":964,"volume":1453,"transactions":9,"vwap":1087},"2025-11-04",380300,{"date":1455,"open":1199,"high":1199,"low":1114,"close":780,"change":173,"percent_change":895,"volume":1456,"transactions":9,"vwap":780},"2025-11-03",374500,{"date":1458,"open":780,"high":1244,"low":370,"close":1232,"change":228,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1232},"2025-10-31",2.78,432000,{"date":1462,"open":780,"high":89,"low":370,"close":780,"change":650,"percent_change":1463,"volume":1464,"transactions":9,"vwap":780},"2025-10-30",-0.92,303400,{"date":1466,"open":1232,"high":1223,"low":780,"close":1085,"change":173,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1085},"2025-10-29",-2.68,416700,{"date":1470,"open":984,"high":1245,"low":1199,"close":89,"change":499,"percent_change":1225,"volume":1471,"transactions":9,"vwap":89},"2025-10-28",438000,{"date":1473,"open":1224,"high":1224,"low":984,"close":984,"change":499,"percent_change":1474,"volume":1475,"transactions":9,"vwap":984},"2025-10-27",-1.72,288300,{"date":1477,"open":984,"high":1478,"low":1223,"close":1004,"change":734,"percent_change":999,"volume":1479,"transactions":9,"vwap":1004},"2025-10-24",1.19,349400,{"date":1481,"open":1223,"high":1244,"low":1223,"close":1245,"change":734,"percent_change":973,"volume":874,"transactions":9,"vwap":1245},"2025-10-23",{"date":1483,"open":1224,"high":1478,"low":89,"close":984,"change":742,"percent_change":1484,"volume":1485,"transactions":9,"vwap":984},"2025-10-22",-3.39,396500,{"date":1487,"open":1478,"high":1478,"low":1245,"close":1224,"change":650,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1224},"2025-10-21",-0.84,292900,{"date":1491,"open":957,"high":1492,"low":1004,"close":1478,"change":853,"percent_change":434,"volume":1493,"transactions":9,"vwap":1478},"2025-10-20",1.21,370600,{"date":1495,"open":1478,"high":957,"low":1245,"close":1244,"change":499,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1244},"2025-10-17",-1.68,347300,{"date":1499,"open":1478,"high":622,"low":1224,"close":1478,"change":650,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1478},"2025-10-16",-0.83,765000,{"date":1503,"open":957,"high":1257,"low":1478,"close":957,"change":275,"percent_change":275,"volume":1504,"transactions":9,"vwap":957},"2025-10-15",519300,{"date":1506,"open":984,"high":1314,"low":1232,"close":957,"change":747,"percent_change":1380,"volume":1507,"transactions":9,"vwap":957},"2025-10-14",713900,{"date":1509,"open":780,"high":1245,"low":780,"close":984,"change":612,"percent_change":1510,"volume":1511,"transactions":9,"vwap":984},"2025-10-13",3.64,502900,{"date":1513,"open":957,"high":1492,"low":1199,"close":1199,"change":640,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1199},"2025-10-10",-9.09,926300,{"date":1517,"open":1478,"high":1257,"low":1224,"close":1492,"change":275,"percent_change":275,"volume":1518,"transactions":9,"vwap":1492},"2025-10-09",501300,{"date":1520,"open":1224,"high":1314,"low":1004,"close":1492,"change":853,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1492},"2025-10-08",1.68,558400,{"date":1524,"open":1478,"high":1314,"low":1244,"close":1478,"change":499,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1478},"2025-10-07",-1.65,857900,{"date":1528,"open":1244,"high":1492,"low":1244,"close":1492,"change":650,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1492},"2025-10-06",-0.82,711700,{"date":1532,"open":957,"high":1533,"low":1478,"close":1314,"change":734,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1314},"2025-10-03",1.24,0.83,694500,{"date":1537,"open":1314,"high":1267,"low":1224,"close":1492,"change":853,"percent_change":1521,"volume":1538,"transactions":9,"vwap":1492},"2025-10-02",844500,{"date":1540,"open":1478,"high":1492,"low":1244,"close":1478,"change":650,"percent_change":1500,"volume":1541,"transactions":9,"vwap":1478},"2025-10-01",575300,{"date":1543,"open":1314,"high":1267,"low":1244,"close":957,"change":1015,"percent_change":1544,"volume":1545,"transactions":9,"vwap":957},"2025-09-30",-5.51,912400,{"date":1547,"open":622,"high":1262,"low":1314,"close":622,"change":275,"percent_change":275,"volume":1548,"transactions":9,"vwap":622},"2025-09-29",857800,{"date":1550,"open":1314,"high":1262,"low":1492,"close":622,"change":247,"percent_change":1551,"volume":1552,"transactions":9,"vwap":622},"2025-09-26",4.1,697200,{"date":1554,"open":1267,"high":1555,"low":1478,"close":1314,"change":742,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1314},"2025-09-25",1.28,-3.17,543000,{"date":1559,"open":957,"high":1262,"low":1478,"close":1267,"change":275,"percent_change":275,"volume":1560,"transactions":9,"vwap":1267},"2025-09-24",1121800,{"date":1562,"open":622,"high":1563,"low":1533,"close":1267,"change":67,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1267},"2025-09-23",1.33,-3.82,1068100,{"date":1567,"open":1563,"high":1563,"low":622,"close":1568,"change":499,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-22",1.31,-1.5,1632100,{"date":1572,"open":1573,"high":324,"low":1563,"close":1563,"change":275,"percent_change":275,"volume":1574,"transactions":9,"vwap":1563},"2025-09-19",1.37,1599700,{"date":1576,"open":1577,"high":1578,"low":1533,"close":1563,"change":579,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1563},"2025-09-18",1.57,1.58,-17.39,4714700,{"date":1582,"open":1521,"high":1583,"low":1577,"close":668,"change":1015,"percent_change":1584,"volume":1585,"transactions":9,"vwap":668},"2025-09-17",1.72,-4.17,1805000,{"date":1587,"open":1588,"high":1521,"low":1589,"close":1521,"change":853,"percent_change":957,"volume":1590,"transactions":9,"vwap":1521},"2025-09-16",1.64,1.62,1072800,{"date":1592,"open":1593,"high":434,"low":1594,"close":1593,"change":612,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-09-15",1.66,1.59,2.47,1873900,{"date":1598,"open":434,"high":1583,"low":727,"close":1589,"change":1015,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2025-09-12",-4.14,1423200,{"date":1602,"open":1603,"high":1583,"low":1604,"close":1605,"change":612,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-09-11",1.65,1.63,1.69,2.42,1579500,{"date":1609,"open":1610,"high":1611,"low":1589,"close":1603,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1603},"2025-09-10",1.79,1.84,-0.15,-8.33,2263300,{"date":1616,"open":668,"high":1617,"low":727,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-09-09",1.85,1.8,0.21,13.21,3986700,{"date":1623,"open":1593,"high":1624,"low":1625,"close":1594,"change":173,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1594},"2025-09-08",1.67,1.52,-1.85,2752600,{"date":1629,"open":1605,"high":1630,"low":668,"close":1589,"change":1175,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1589},"2025-09-05",1.74,-3.57,1905600,{"date":1634,"open":1635,"high":1635,"low":1593,"close":1521,"change":67,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1521},"2025-09-04",1.76,-2.89,2145500,{"date":1639,"open":1617,"high":1640,"low":1593,"close":1641,"change":587,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-09-03",1.88,1.73,-5.46,4045900,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":168,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-02",1.91,1.75,1.83,7.02,7485200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":434,"change":1218,"percent_change":1282,"volume":1656,"transactions":9,"vwap":434},"2025-08-29",2.01,2.1,1.39,7699600,{"date":1658,"open":1594,"high":1648,"low":1659,"close":1618,"change":73,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1618},"2025-08-28",1.5,22.45,6070200,{"date":1663,"open":1664,"high":1625,"low":1563,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-08-27",1.45,1.47,0.23,18.55,4943800,{"date":1670,"open":324,"high":1665,"low":1478,"close":1533,"change":1175,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1533},"2025-08-26",-4.62,4747400,{"date":1674,"open":984,"high":1604,"low":89,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-08-25",1.3,0.16,14.04,8173300,{"date":1680,"open":1004,"high":957,"low":1223,"close":984,"change":499,"percent_change":1474,"volume":1681,"transactions":9,"vwap":984},"2025-08-22",319300,{"date":1683,"open":1084,"high":1004,"low":1087,"close":1004,"change":323,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1004},"2025-08-21",10.48,423000,{"date":1687,"open":1084,"high":1114,"low":1092,"close":1084,"change":275,"percent_change":275,"volume":1688,"transactions":9,"vwap":1084},"2025-08-20",108400,{"date":1690,"open":1084,"high":780,"low":520,"close":1084,"change":275,"percent_change":275,"volume":1691,"transactions":9,"vwap":1084},"2025-08-19",184200,{"date":1693,"open":1092,"high":1114,"low":1097,"close":1084,"change":228,"percent_change":881,"volume":1377,"transactions":9,"vwap":1084},"2025-08-18",{"date":1695,"open":1114,"high":1199,"low":176,"close":1092,"change":173,"percent_change":1098,"volume":1696,"transactions":9,"vwap":1092},"2025-08-15",123700,{"date":1698,"open":1048,"high":1004,"low":1048,"close":1084,"change":275,"percent_change":275,"volume":1699,"transactions":9,"vwap":1084},"2025-08-14",622500,{"date":1701,"open":176,"high":370,"low":176,"close":1084,"change":218,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1084},"2025-08-13",8.25,335000,{"date":1705,"open":1052,"high":520,"low":1052,"close":1053,"change":228,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1053},"2025-08-12",3.19,179500,{"date":1709,"open":1102,"high":1102,"low":390,"close":390,"change":499,"percent_change":453,"volume":1710,"transactions":9,"vwap":390},"2025-08-11",131300,{"date":1712,"open":1114,"high":370,"low":1048,"close":1048,"change":499,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1048},"2025-08-08",-2.04,126300,{"date":1716,"open":176,"high":1086,"low":1048,"close":1102,"change":734,"percent_change":1086,"volume":1717,"transactions":9,"vwap":1102},"2025-08-07",129100,{"date":1719,"open":1102,"high":1092,"low":1052,"close":1053,"change":173,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1053},"2025-08-06",-3,137800,{"date":1723,"open":1097,"high":176,"low":390,"close":176,"change":734,"percent_change":520,"volume":1724,"transactions":9,"vwap":176},"2025-08-05",90700,{"date":1726,"open":1048,"high":176,"low":1052,"close":1097,"change":228,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1097},"2025-08-04",3.13,104500,{"date":1730,"open":1029,"high":1048,"low":979,"close":1048,"change":228,"percent_change":854,"volume":1731,"transactions":9,"vwap":1048},"2025-08-01",112000,{"date":1733,"open":1102,"high":1086,"low":1024,"close":1029,"change":67,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1029},"2025-07-31",-5.1,216700,{"date":1737,"open":520,"high":1084,"low":1052,"close":1102,"change":742,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1102},"2025-07-30",-3.92,208400,{"date":1741,"open":1087,"high":1114,"low":176,"close":1092,"change":650,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1092},"2025-07-29",-0.97,167500,{"date":1745,"open":1085,"high":1232,"low":520,"close":1086,"change":742,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1086},"2025-07-28",-3.74,222200,{"date":1749,"open":1223,"high":1245,"low":1084,"close":370,"change":67,"percent_change":1750,"volume":1751,"transactions":9,"vwap":370},"2025-07-25",-4.46,135800,{"date":1753,"open":89,"high":1245,"low":1085,"close":89,"change":275,"percent_change":275,"volume":1754,"transactions":9,"vwap":89},"2025-07-24",195500,{"date":1756,"open":89,"high":1004,"low":1199,"close":89,"change":650,"percent_change":1757,"volume":1758,"transactions":9,"vwap":89},"2025-07-23",-0.88,277800,{"date":1760,"open":89,"high":1004,"low":780,"close":1223,"change":734,"percent_change":107,"volume":1761,"transactions":9,"vwap":1223},"2025-07-22",214700,{"date":1763,"open":1232,"high":1224,"low":1199,"close":89,"change":853,"percent_change":1764,"volume":1765,"transactions":9,"vwap":89},"2025-07-21",1.82,349900,{"date":1767,"open":1232,"high":984,"low":780,"close":1199,"change":734,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1199},"2025-07-18",0.92,248100,{"date":1771,"open":1085,"high":1223,"low":370,"close":1085,"change":853,"percent_change":491,"volume":1772,"transactions":9,"vwap":1085},"2025-07-17",268900,{"date":1774,"open":1085,"high":1223,"low":370,"close":370,"change":499,"percent_change":1233,"volume":1775,"transactions":9,"vwap":370},"2025-07-16",265900,{"date":1777,"open":1232,"high":1232,"low":1086,"close":1085,"change":499,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1085},"2025-07-15",-1.8,455600,{"date":1781,"open":1232,"high":1245,"low":1086,"close":1232,"change":499,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1232},"2025-07-14",-1.77,304700,{"date":1785,"open":1568,"high":1568,"low":1199,"close":1223,"change":697,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1223},"2025-07-11",-12.4,922900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1262,"change":52,"percent_change":459,"volume":1793,"transactions":9,"vwap":1262},"2025-07-10",1.34,1.42,1.25,1841900,{"date":1795,"open":1052,"high":1492,"low":390,"close":1478,"change":256,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1478},"2025-07-09",27.96,1527900,{"date":1799,"open":928,"high":1102,"low":915,"close":1029,"change":1306,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1029},"2025-07-08",16.25,989100,{"date":1803,"open":945,"high":973,"low":914,"close":914,"change":499,"percent_change":1804,"volume":1805,"transactions":9,"vwap":914},"2025-07-07",-2.44,222800,{"date":1807,"open":915,"high":968,"low":915,"close":927,"change":275,"percent_change":275,"volume":1808,"transactions":9,"vwap":927},"2025-07-03",160900,{"date":1810,"open":915,"high":928,"low":915,"close":927,"change":650,"percent_change":1811,"volume":1812,"transactions":9,"vwap":927},"2025-07-02",-1.2,123600,{"date":1814,"open":928,"high":928,"low":914,"close":945,"change":499,"percent_change":1815,"volume":1816,"transactions":9,"vwap":945},"2025-07-01",-2.35,211300,{"date":1818,"open":915,"high":999,"low":915,"close":953,"change":747,"percent_change":647,"volume":1819,"transactions":9,"vwap":953},"2025-06-30",224000,{"date":1821,"open":915,"high":927,"low":910,"close":910,"change":499,"percent_change":476,"volume":1822,"transactions":9,"vwap":910},"2025-06-27",271100,{"date":1824,"open":945,"high":928,"low":909,"close":915,"change":499,"percent_change":1825,"volume":1826,"transactions":9,"vwap":915},"2025-06-26",-2.41,344200,{"date":1828,"open":968,"high":980,"low":914,"close":945,"change":173,"percent_change":1348,"volume":1829,"transactions":9,"vwap":945},"2025-06-25",387400,{"date":1831,"open":974,"high":1024,"low":968,"close":968,"change":650,"percent_change":1011,"volume":1832,"transactions":9,"vwap":968},"2025-06-24",310600,{"date":1834,"open":980,"high":974,"low":999,"close":999,"change":499,"percent_change":1140,"volume":950,"transactions":9,"vwap":999},"2025-06-23",{"date":1836,"open":1029,"high":1029,"low":980,"close":980,"change":67,"percent_change":1837,"volume":1838,"transactions":9,"vwap":980},"2025-06-20",-5.32,286300,{"date":1840,"open":979,"high":1048,"low":1024,"close":390,"change":228,"percent_change":1020,"volume":1841,"transactions":9,"vwap":390},"2025-06-18",112100,{"date":1843,"open":390,"high":1048,"low":1024,"close":1024,"change":742,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1024},"2025-06-17",-4.21,158600,{"date":1847,"open":1052,"high":176,"low":1029,"close":1052,"change":734,"percent_change":1114,"volume":1848,"transactions":9,"vwap":1052},"2025-06-16",115700,{"date":1850,"open":1053,"high":1053,"low":390,"close":390,"change":173,"percent_change":1851,"volume":1852,"transactions":9,"vwap":390},"2025-06-13",-3.09,229800,{"date":1854,"open":1097,"high":1097,"low":1048,"close":1053,"change":499,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1053},"2025-06-12",-2.02,153400,{"date":1858,"open":1086,"high":1086,"low":1097,"close":1097,"change":742,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1097},"2025-06-11",-3.88,74100,{"date":1862,"open":1087,"high":780,"low":520,"close":1086,"change":275,"percent_change":275,"volume":1863,"transactions":9,"vwap":1086},"2025-06-10",229200,{"date":1865,"open":1086,"high":1087,"low":176,"close":1086,"change":734,"percent_change":1093,"volume":1866,"transactions":9,"vwap":1086},"2025-06-09",150400,{"date":1868,"open":1102,"high":1086,"low":1053,"close":1092,"change":612,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1092},"2025-06-06",4.08,215900,{"date":1872,"open":176,"high":520,"low":1053,"close":1102,"change":173,"percent_change":1873,"volume":796,"transactions":9,"vwap":1102},"2025-06-05",-2.97,{"date":1875,"open":520,"high":1092,"low":1097,"close":520,"change":275,"percent_change":275,"volume":1876,"transactions":9,"vwap":520},"2025-06-04",97100,{"date":1878,"open":176,"high":370,"low":1097,"close":520,"change":734,"percent_change":176,"volume":1879,"transactions":9,"vwap":520},"2025-06-03",300800,{"date":1881,"open":1102,"high":176,"low":1048,"close":176,"change":853,"percent_change":1882,"volume":1696,"transactions":9,"vwap":176},"2025-06-02",2.04,{"date":1884,"open":1029,"high":1097,"low":1024,"close":1102,"change":612,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1102},"2025-05-30",4.26,232400,{"date":1888,"open":1048,"high":1097,"low":1029,"close":390,"change":499,"percent_change":453,"volume":1889,"transactions":9,"vwap":390},"2025-05-29",225000,{"date":1891,"open":1053,"high":1097,"low":1052,"close":1048,"change":275,"percent_change":275,"volume":1892,"transactions":9,"vwap":1048},"2025-05-28",104200,{"date":1894,"open":1102,"high":176,"low":1048,"close":1048,"change":499,"percent_change":1713,"volume":1895,"transactions":9,"vwap":1048},"2025-05-27",120400,{"date":1897,"open":1097,"high":520,"low":1052,"close":1102,"change":499,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1102},"2025-05-23",-2,151800,{"date":1901,"open":1092,"high":1092,"low":1102,"close":176,"change":275,"percent_change":275,"volume":1902,"transactions":9,"vwap":176},"2025-05-22",117500,{"date":1904,"open":1084,"high":370,"low":1097,"close":176,"change":1015,"percent_change":1905,"volume":1906,"transactions":9,"vwap":176},"2025-05-21",-6.54,149200,{"date":1908,"open":1084,"high":1085,"low":1087,"close":370,"change":228,"percent_change":1909,"volume":1910,"transactions":9,"vwap":370},"2025-05-20",2.88,170300,{"date":1912,"open":520,"high":1084,"low":1097,"close":1087,"change":228,"percent_change":127,"volume":1913,"transactions":9,"vwap":1087},"2025-05-19",304800,{"date":1915,"open":1097,"high":1086,"low":1102,"close":520,"change":228,"percent_change":1916,"volume":1917,"transactions":9,"vwap":520},"2025-05-16",3.06,287600,{"date":1919,"open":1092,"high":1092,"low":1048,"close":1102,"change":173,"percent_change":1873,"volume":1920,"transactions":9,"vwap":1102},"2025-05-15",258100,{"date":1922,"open":1114,"high":370,"low":176,"close":520,"change":1175,"percent_change":1923,"volume":1924,"transactions":9,"vwap":520},"2025-05-14",-5.61,255500,{"date":1926,"open":1114,"high":1085,"low":176,"close":370,"change":228,"percent_change":1909,"volume":1927,"transactions":9,"vwap":370},"2025-05-13",402700,{"date":1929,"open":1262,"high":1675,"low":1086,"close":1087,"change":359,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1087},"2025-05-12",-7.14,775300,{"date":1933,"open":1244,"high":1224,"low":1199,"close":89,"change":67,"percent_change":1934,"volume":1935,"transactions":9,"vwap":89},"2025-05-09",-4.27,152600,{"date":1937,"open":89,"high":1492,"low":89,"close":1244,"change":247,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1244},"2025-05-08",4.46,253700,{"date":1941,"open":1199,"high":1223,"low":780,"close":89,"change":734,"percent_change":343,"volume":1942,"transactions":9,"vwap":89},"2025-05-07",169600,{"date":1944,"open":1478,"high":1257,"low":1085,"close":1232,"change":359,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1232},"2025-05-06",-6.72,293500,{"date":1948,"open":1257,"high":1792,"low":1004,"close":1478,"change":742,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1478},"2025-05-05",-3.25,194500,{"date":1952,"open":1492,"high":1568,"low":1224,"close":1257,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1257},"2025-05-02",0.15,13.89,604800,{"date":1957,"open":1085,"high":89,"low":1114,"close":780,"change":275,"percent_change":275,"volume":1958,"transactions":9,"vwap":780},"2025-05-01",82200,{"date":1960,"open":1114,"high":1199,"low":1084,"close":780,"change":499,"percent_change":1961,"volume":1962,"transactions":9,"vwap":780},"2025-04-30",-1.82,66500,{"date":1964,"open":89,"high":89,"low":370,"close":1199,"change":173,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1199},"2025-04-29",-2.65,128900,{"date":182,"open":1004,"high":1478,"low":1232,"close":1223,"change":173,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1223},-2.59,86800]