[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLMD":3,"homepage-market-summary":31,"stock-historical-RLMD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RLMD","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},"Relmada Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Relmada Therapeutics Inc is a clinical-stage, publicly traded biotechnology company focused on the development of NDV-01 and sepranolone. NDV-01 is a novel, controlled-release intravesical formulation of gemcitabine and docetaxel. NDV-01 is currently in a Phase 2 clinical trial in Isreal to assess its safety and efficacy in patients with aggressive forms of non-muscle invasive bladder cancer (NMIBC). Sepranolone is a novel neurosteroid epimer of allopregnanolone. sepranolone is being developed for the potential treatment of Prader-Willi Syndrome, Tourette Syndrome, excessive tremor and other diseases related to excessive GABAergic activity.","17","Coral Gables, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.17,3.23,3.32,3.1,3.25,-0.08,-2.46,1885782.203499,8747,3.1682,8,1.803,1411822.3740255318,22.1,3094,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},0.26800001,1248687,455770838.254434,787.96,"2025-04-28",[186,187,196,206,217,226,236,246,255,265,275,284,292,303,312,322,332,343,352,361,370,379,387,396,406,417,426,435,443,450,457,464,474,482,490,498,507,517,526,535,543,552,560,570,580,590,599,609,618,628,638,648,657,667,676,682,691,699,709,716,722,729,735,743,750,756,762,769,775,780,788,796,803,809,815,822,830,839,847,853,861,868,873,880,886,894,902,909,914,920,927,933,940,948,955,962,969,973,978,984,991,999,1007,1015,1020,1026,1031,1038,1045,1052,1059,1065,1073,1078,1083,1088,1092,1099,1104,1110,1115,1120,1125,1129,1135,1141,1148,1156,1162,1169,1173,1179,1183,1188,1195,1200,1205,1210,1216,1224,1230,1234,1238,1243,1247,1254,1260,1266,1271,1277,1280,1287,1292,1298,1303,1306,1311,1314,1319,1326,1331,1336,1342,1349,1355,1359,1364,1369,1376,1383,1388,1394,1397,1403,1410,1415,1420,1424,1428,1432,1437,1442,1447,1450,1455,1460,1465,1471,1475,1480,1484,1489,1494,1499,1502,1505,1510,1515,1519,1523,1528,1533,1537,1541,1545,1548,1553,1557,1562,1568,1572,1576,1579,1583,1588,1592,1595,1599,1602,1607,1612,1616,1622,1626,1630,1636,1641,1648,1654,1662,1668,1674,1681,1689,1697,1704,1711,1716,1721,1727,1734,1740,1745,1752,1757,1760,1765,1769,1774,1780,1784,1788,1793,1799,1806,1811,1818,1822,1826,1831,1838,1845,1851,1857,1861,1866,1871,1878,1884,1889,1895,1900,1905,1908,1912,1919,1925,1931,1938,1946,1955,1964,1971,1980,1986,1991,1998,2004,2012,2016,2022,2028,2035,2043,2051,2056,2063,2071,2076,2082,2089,2095,2102,2108,2113,2121,2127,2134,2139,2143,2150,2157,2163,2168,2173,2178,2182,2185,2189,2193,2197,2204,2207,2213,2220,2227,2234,2239,2247,2256,2262,2271,2276,2284,2293,2301,2309,2316,2322,2327,2333,2340,2347,2351,2358,2364,2369,2376,2383,2390,2398,2404,2412,2419,2427,2435,2443,2452,2461,2469,2476,2482,2488,2496,2503],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":174,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",3.26,3.355,3.24,-0.91,1497317.790054,8787,3.2815,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",3.5,3.265,3.28,-0.2,-5.75,1735689.067785,10940,3.3227,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",3.6,3.7,3.415,3.48,-0.12,-3.33,1282546.745953,9051,3.4812,{"date":218,"open":219,"high":220,"low":208,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",3.72,3.73,-0.06,-1.64,1209548.182344,9194,3.6259,{"date":227,"open":220,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",3.8,3.65,3.66,-0.11,-2.92,1358477.339117,8700,3.6897,{"date":237,"open":238,"high":239,"low":219,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",3.78,3.845,3.77,0.04,1.07,999525.722743,7951,3.7605,{"date":247,"open":248,"high":249,"low":250,"close":220,"change":221,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",3.82,3.89,3.695,-1.58,863545.771797,6710,3.7387,{"date":256,"open":228,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",3.855,3.71,3.79,-0.04,-1.04,986628.897506,9102,3.8029,{"date":266,"open":267,"high":268,"low":220,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",3.81,3.87,3.83,0.02,0.52,1311049.040646,9670,3.8087,{"date":276,"open":277,"high":278,"low":230,"close":267,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",3.74,3.875,0.03,0.79,1325332.968253,10048,3.8083,{"date":285,"open":286,"high":286,"low":240,"close":238,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",4.26,-0.46,-10.85,1130083.215161,10075,3.8788,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",4.16,4.27,4.145,4.24,0.08,1.92,662654.565004,6144,4.2281,{"date":304,"open":305,"high":306,"low":307,"close":294,"change":241,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",4.13,4.235,4.075,0.97,552734.406277,5093,4.1261,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":21,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",4.15,4.17,4.06,4.12,-1.9,2069829.826535,11094,4.1152,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":39,"volume":329,"transactions":330,"vwap":331},"2026-09-17",4.28,4.39,4.18,4.2,-0.02,772911.183488,9517,4.254,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",4.45,4.5724,4.205,4.22,-0.22,-4.95,824376.08884,9928,4.269,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",4.44,4.495,4.3,0,1993220.191483,14369,4.4033,{"date":353,"open":354,"high":355,"low":356,"close":345,"change":21,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",4.52,4.56,4.42,-1.77,1264105.278725,12702,4.4811,{"date":362,"open":363,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":360},"2026-09-11",4.6,4.65,4.295,0.45,11.06,2629279.882832,21816,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":328,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",4.25,4,4.07,-0.49,2808981.28155,16584,4.0623,{"date":380,"open":297,"high":324,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",4.09,-0.16,-3.76,1590041.74707,12354,4.1705,{"date":388,"open":389,"high":390,"low":305,"close":372,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",4.4,4.425,-0.18,-4.06,1697806.463102,15772,4.2544,{"date":397,"open":398,"high":345,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",4.35,4.32,4.43,0.06,1.37,675555.944946,7461,4.3944,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",4.55,4.58,4.33,4.37,-0.17,-3.74,847511.03645,9155,4.3981,{"date":418,"open":419,"high":420,"low":421,"close":419,"change":298,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",4.54,4.5932,4.365,1.79,1416550.569185,10943,4.4978,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":53,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",4.31,4.51,4.46,2.29,944057.155651,8893,4.4428,{"date":436,"open":428,"high":437,"low":438,"close":439,"change":279,"percent_change":142,"volume":440,"transactions":441,"vwap":442},"2026-08-31",4.395,4.285,4.36,625447.692085,6965,4.3381,{"date":444,"open":429,"high":445,"low":399,"close":410,"change":147,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",4.53,-4.2,678358.759066,7116,4.3711,{"date":451,"open":445,"high":409,"low":452,"close":354,"change":174,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",4.485,-0.66,496494.522437,6554,4.5326,{"date":458,"open":459,"high":363,"low":430,"close":408,"change":260,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",4.57,-0.87,476693.566858,6896,4.5421,{"date":465,"open":466,"high":467,"low":459,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",4.63,4.725,4.59,0.01,0.22,1025383.226736,9507,4.6429,{"date":475,"open":476,"high":476,"low":477,"close":409,"change":68,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",4.64,4.375,-1.08,935748.256049,12341,4.5293,{"date":483,"open":484,"high":485,"low":419,"close":466,"change":486,"percent_change":338,"volume":487,"transactions":488,"vwap":489},"2026-08-21",4.68,4.76,-0.01,985172.47073,8905,4.6497,{"date":491,"open":492,"high":493,"low":408,"close":476,"change":147,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",4.74,4.79,-3.93,1033908.23094,11014,4.6395,{"date":499,"open":500,"high":501,"low":493,"close":502,"change":328,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",4.94,4.98,4.83,-0.41,594364.296986,8867,4.8445,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":298,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",4.75,4.86,4.71,4.85,1.68,751627.229817,11151,4.8029,{"date":518,"open":509,"high":519,"low":520,"close":521,"change":174,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",4.84,4.7,4.77,-0.62,955850.327102,9868,4.7822,{"date":527,"open":492,"high":528,"low":484,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",4.835,4.8,0.05,1.05,925427.393937,9394,4.7836,{"date":536,"open":492,"high":537,"low":538,"close":509,"change":279,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",4.89,4.655,0.64,1249908.318121,10860,4.768,{"date":544,"open":354,"high":545,"low":429,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",4.81,4.72,0.25,5.59,1661979.759481,14650,4.6871,{"date":553,"open":408,"high":466,"low":398,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",4.47,-0.07,-1.54,2140735.857825,18083,4.4622,{"date":561,"open":562,"high":563,"low":564,"close":419,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",4.91,4.9351,4.505,-0.4,-8.1,1804237.368592,19596,4.679,{"date":571,"open":572,"high":573,"low":574,"close":500,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",5.445,5.55,4.87,-0.43,-8.01,2124967.843465,20099,5.0968,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":555,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",5.44,5.575,5.32,5.37,-1.29,961767.562201,13003,5.3959,{"date":591,"open":592,"high":593,"low":594,"close":582,"change":174,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",5.51,5.54,5.325,-0.55,827307.006163,11207,5.3957,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",5.33,5.555,5.47,0.17,3.21,1196703.337165,14664,5.4809,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":486,"percent_change":147,"volume":615,"transactions":616,"vwap":617},"2026-08-03",5.26,5.46,5.06,5.3,1073079.778795,13048,5.2163,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":260,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",5.38,5.4,5,5.31,-0.75,1717939.726352,17463,5.2711,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":381,"volume":635,"transactions":636,"vwap":637},"2026-07-30",5.22,5.43,5.19,5.35,0.21,940040.849261,11149,5.3347,{"date":639,"open":640,"high":633,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",5.23,5.015,5.14,-0.09,-1.72,1218693.073506,13698,5.1976,{"date":649,"open":650,"high":651,"low":652,"close":640,"change":279,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",5.15,5.265,5.045,0.58,1514913.412599,13172,5.1655,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":270,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",5.17,5.36,5.09,5.2,0.39,897594.170956,11640,5.2237,{"date":668,"open":669,"high":670,"low":500,"close":671,"change":328,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",5.21,5.258,5.18,-0.38,1649985.640277,14725,5.138,{"date":677,"open":537,"high":630,"low":512,"close":662,"change":678,"percent_change":373,"volume":679,"transactions":680,"vwap":681},"2026-07-23",0.2,1425386.756202,15729,5.0202,{"date":683,"open":669,"high":684,"low":685,"close":622,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",5.25,4.95,-0.3,-5.66,1548689.904851,13548,5.0175,{"date":692,"open":622,"high":693,"low":510,"close":614,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",5.435,0.3,6,2667426.209949,20452,5.2503,{"date":700,"open":701,"high":702,"low":703,"close":622,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",5.28,5.48,4.96,-0.24,-4.58,2528563.139934,21956,5.1202,{"date":710,"open":603,"high":711,"low":712,"close":713,"change":338,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-17",5.7,5.175,5.24,-4.03,3236500,{"date":717,"open":718,"high":719,"low":631,"close":612,"change":624,"percent_change":720,"volume":721,"transactions":9,"vwap":612},"2026-07-16",6.25,6.26,-12.08,1874300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":348,"percent_change":348,"volume":728,"transactions":9,"vwap":727},"2026-07-15",6.2,6.255,6.07,6.21,985500,{"date":730,"open":731,"high":732,"low":727,"close":727,"change":704,"percent_change":733,"volume":734,"transactions":9,"vwap":727},"2026-07-14",6.54,6.58,-3.72,969100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":241,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-13",6.375,6.51,6.28,6.45,0.62,2145400,{"date":744,"open":738,"high":745,"low":746,"close":747,"change":748,"percent_change":556,"volume":749,"transactions":9,"vwap":747},"2026-07-10",6.525,6.19,6.41,-0.1,1444700,{"date":751,"open":752,"high":753,"low":752,"close":738,"change":53,"percent_change":754,"volume":755,"transactions":9,"vwap":738},"2026-07-09",6.38,6.61,1.56,1435600,{"date":757,"open":758,"high":759,"low":760,"close":747,"change":348,"percent_change":348,"volume":761,"transactions":9,"vwap":747},"2026-07-08",6.35,6.665,6.315,1971900,{"date":763,"open":764,"high":765,"low":766,"close":747,"change":298,"percent_change":767,"volume":768,"transactions":9,"vwap":747},"2026-07-07",6.34,6.56,6.04,1.26,1869100,{"date":770,"open":771,"high":731,"low":719,"close":772,"change":530,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",6.3,6.33,0.8,1243400,{"date":776,"open":777,"high":753,"low":778,"close":739,"change":231,"percent_change":644,"volume":779,"transactions":9,"vwap":739},"2026-07-02",6.44,6.265,1449000,{"date":781,"open":782,"high":783,"low":771,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",6.88,6.97,6.39,-0.53,-7.66,2143000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":221,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",6.95,7.1,6.785,6.92,-0.86,2320500,{"date":797,"open":753,"high":798,"low":799,"close":800,"change":801,"percent_change":410,"volume":802,"transactions":9,"vwap":800},"2026-06-29",7.045,6.495,6.98,0.29,2317200,{"date":804,"open":805,"high":790,"low":805,"close":806,"change":807,"percent_change":219,"volume":808,"transactions":9,"vwap":806},"2026-06-26",6.4,6.69,0.24,15605300,{"date":810,"open":811,"high":812,"low":752,"close":740,"change":221,"percent_change":813,"volume":814,"transactions":9,"vwap":740},"2026-06-25",6.5,6.8,-0.92,2398900,{"date":816,"open":817,"high":818,"low":811,"close":738,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":738},"2026-06-24",6.82,6.925,-0.26,-3.84,1827100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":212,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",6.74,7.02,6.66,6.77,-1.74,1674500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",6.75,7.12,6.62,6.89,0.16,2.38,1441000,{"date":840,"open":824,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",6.84,6.48,6.73,0.13,1.97,4106700,{"date":848,"open":849,"high":793,"low":842,"close":850,"change":530,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-17",6.55,6.6,0.76,1358700,{"date":854,"open":855,"high":856,"low":857,"close":849,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":849},"2026-06-16",6.37,6.585,6.27,0.18,2.83,2024200,{"date":862,"open":863,"high":783,"low":864,"close":855,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-06-15",6.67,6.335,-0.28,-4.21,3076200,{"date":869,"open":849,"high":790,"low":738,"close":870,"change":844,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",6.65,1.99,1127900,{"date":874,"open":875,"high":834,"low":876,"close":877,"change":878,"percent_change":75,"volume":879,"transactions":9,"vwap":877},"2026-06-11",6.43,6.36,6.52,0.14,865400,{"date":881,"open":857,"high":863,"low":882,"close":752,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":752},"2026-06-10",6.22,0.11,1.75,1456400,{"date":887,"open":888,"high":889,"low":890,"close":857,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":857},"2026-06-09",5.84,6.31,5.64,0.55,9.62,1685200,{"date":895,"open":766,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",6.1,5.688,5.72,-0.23,-3.87,1575400,{"date":903,"open":719,"high":758,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",5.835,5.95,-0.36,-5.71,1255400,{"date":910,"open":889,"high":777,"low":911,"close":889,"change":328,"percent_change":912,"volume":913,"transactions":9,"vwap":889},"2026-06-04",6.24,-0.32,817100,{"date":915,"open":747,"high":916,"low":917,"close":772,"change":643,"percent_change":918,"volume":919,"transactions":9,"vwap":772},"2026-06-03",6.49,6.245,-1.4,798700,{"date":921,"open":922,"high":817,"low":923,"close":924,"change":575,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",6.79,6.12,6.42,-6.28,1909700,{"date":928,"open":929,"high":833,"low":817,"close":930,"change":906,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-01",7.09,6.85,-4.99,711000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":260,"percent_change":595,"volume":939,"transactions":9,"vwap":938},"2026-05-29",7.2,7.31,7.085,7.21,946300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":486,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-28",7.26,7.34,7.195,7.25,-0.14,501300,{"date":949,"open":950,"high":951,"low":952,"close":942,"change":953,"percent_change":767,"volume":954,"transactions":9,"vwap":942},"2026-05-27",7.18,7.39,7.145,0.09,556000,{"date":956,"open":957,"high":950,"low":958,"close":959,"change":844,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-26",7.08,6.875,7.17,1.85,726400,{"date":963,"open":942,"high":964,"low":965,"close":966,"change":412,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-22",7.5,7.011,7.04,-2.36,668700,{"date":970,"open":791,"high":943,"low":800,"close":938,"change":241,"percent_change":971,"volume":972,"transactions":9,"vwap":938},"2026-05-21",0.56,723000,{"date":974,"open":966,"high":975,"low":976,"close":959,"change":878,"percent_change":871,"volume":977,"transactions":9,"vwap":959},"2026-05-20",7.219,6.855,763900,{"date":979,"open":980,"high":966,"low":771,"close":981,"change":142,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-19",6.32,7.03,10.88,1459200,{"date":985,"open":790,"high":986,"low":987,"close":764,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":764},"2026-05-18",7.01,6.17,-0.56,-8.12,2393900,{"date":992,"open":993,"high":994,"low":827,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",7.19,7.33,6.9,-0.52,-7.01,1440500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":555,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",7.48,7.54,7.22,7.42,-0.93,423300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":241,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",7.45,7.665,7,7.49,0.54,1043400,{"date":1016,"open":1017,"high":1001,"low":929,"close":1009,"change":953,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-05-12",7.28,1.22,1442000,{"date":1021,"open":994,"high":1022,"low":1023,"close":1024,"change":241,"percent_change":891,"volume":1025,"transactions":9,"vwap":1024},"2026-05-11",7.56,7.24,7.36,894500,{"date":1027,"open":1001,"high":964,"low":938,"close":1028,"change":231,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",7.32,-1.48,830500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":575,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",7.84,7.265,7.43,-5.47,679800,{"date":1039,"open":1004,"high":26,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",7.305,7.86,0.51,6.94,833900,{"date":1046,"open":1012,"high":1047,"low":1048,"close":1049,"change":221,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",7.63,7.175,7.35,-0.81,719400,{"date":1053,"open":1054,"high":1055,"low":1024,"close":1056,"change":899,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-04",7.6,7.79,7.41,-3.01,731900,{"date":1060,"open":1022,"high":1061,"low":1004,"close":1062,"change":169,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-01",7.805,7.64,1.6,944100,{"date":1066,"open":1067,"high":1068,"low":945,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",7.4,7.58,7.52,0.15,2.04,923000,{"date":1074,"open":1023,"high":951,"low":937,"close":1075,"change":844,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-29",7.37,1.8,846900,{"date":1079,"open":1011,"high":942,"low":1080,"close":1023,"change":634,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1023},"2026-04-28",6.818,2.99,1097100,{"date":1084,"open":938,"high":1085,"low":835,"close":981,"change":391,"percent_change":1086,"volume":1087,"transactions":9,"vwap":981},"2026-04-27",7.59,-2.5,1416300,{"date":1089,"open":942,"high":1090,"low":800,"close":938,"change":260,"percent_change":595,"volume":1091,"transactions":9,"vwap":938},"2026-04-24",7.27,682000,{"date":1093,"open":1094,"high":994,"low":1095,"close":945,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":945},"2026-04-23",7.07,6.99,0.19,2.69,745000,{"date":1100,"open":1003,"high":1075,"low":825,"close":1101,"change":21,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-22",7.06,-1.12,1203800,{"date":1105,"open":1056,"high":1056,"low":1106,"close":1107,"change":899,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",6.86,7.14,-3.12,1978700,{"date":1111,"open":964,"high":1112,"low":945,"close":1075,"change":231,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1075},"2026-04-20",7.66,-1.47,2201200,{"date":1116,"open":1117,"high":1002,"low":981,"close":1001,"change":1118,"percent_change":1106,"volume":1119,"transactions":9,"vwap":1001},"2026-04-17",7.15,0.48,2384600,{"date":1121,"open":935,"high":935,"low":1122,"close":1011,"change":391,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1011},"2026-04-16",6.81,-2.51,1855200,{"date":1126,"open":950,"high":938,"low":1127,"close":950,"change":486,"percent_change":946,"volume":1128,"transactions":9,"vwap":950},"2026-04-15",6.975,1268300,{"date":1130,"open":1001,"high":1131,"low":1132,"close":993,"change":147,"percent_change":1133,"volume":1134,"transactions":9,"vwap":993},"2026-04-14",7.67,7.155,-2.57,1427600,{"date":1136,"open":1017,"high":1137,"low":791,"close":1138,"change":953,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-13",7.57,7.38,1.23,1318800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":912,"percent_change":446,"volume":1147,"transactions":9,"vwap":1146},"2026-04-10",7.72,7.94,7.16,7.29,1764200,{"date":1149,"open":1095,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-09",7.65,6.93,7.61,0.6,8.56,1559800,{"date":1157,"open":1151,"high":1158,"low":841,"close":986,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":986},"2026-04-08",7.067,0.26,3.85,683700,{"date":1163,"open":812,"high":1164,"low":1165,"close":832,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":832},"2026-04-07",6.878,6.614,-0.15,-2.17,834500,{"date":1170,"open":782,"high":1171,"low":1122,"close":995,"change":643,"percent_change":586,"volume":1172,"transactions":9,"vwap":995},"2026-04-06",7.095,682700,{"date":1174,"open":1106,"high":1175,"low":1176,"close":1095,"change":231,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1095},"2026-04-02",7.05,6.601,-1.55,1846000,{"date":1180,"open":957,"high":1075,"low":1043,"close":791,"change":878,"percent_change":1181,"volume":1182,"transactions":9,"vwap":791},"2026-04-01",2.01,1738900,{"date":1184,"open":738,"high":1185,"low":737,"close":1185,"change":653,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-31",6.96,9.09,2187200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":752,"change":68,"percent_change":1193,"volume":1194,"transactions":9,"vwap":752},"2026-03-30",6.47,6.53,6.275,-0.78,750400,{"date":1196,"open":1197,"high":870,"low":760,"close":875,"change":748,"percent_change":1198,"volume":1199,"transactions":9,"vwap":875},"2026-03-27",6.46,-1.53,739600,{"date":1201,"open":740,"high":843,"low":777,"close":1191,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1191},"2026-03-26",-0.13,-1.95,1037600,{"date":1206,"open":746,"high":1207,"low":746,"close":826,"change":971,"percent_change":1208,"volume":1209,"transactions":9,"vwap":826},"2026-03-25",6.735,9.18,1651300,{"date":1211,"open":1212,"high":727,"low":1213,"close":896,"change":807,"percent_change":1214,"volume":1215,"transactions":9,"vwap":896},"2026-03-24",5.9,5.68,4.1,1513900,{"date":1217,"open":726,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",6.15,5.71,5.86,-0.21,-3.46,1748100,{"date":1225,"open":811,"high":1226,"low":1227,"close":726,"change":391,"percent_change":1228,"volume":1229,"transactions":9,"vwap":726},"2026-03-20",6.658,5.845,-2.88,1570500,{"date":1231,"open":727,"high":760,"low":1232,"close":718,"change":241,"percent_change":539,"volume":1233,"transactions":9,"vwap":718},"2026-03-19",5.93,1191100,{"date":1235,"open":740,"high":1236,"low":724,"close":727,"change":704,"percent_change":733,"volume":1237,"transactions":9,"vwap":727},"2026-03-18",6.555,1459800,{"date":1239,"open":1240,"high":1241,"low":1240,"close":740,"change":1242,"percent_change":411,"volume":1204,"transactions":9,"vwap":740},"2026-03-17",6.18,6.475,0.27,{"date":1244,"open":1245,"high":924,"low":1232,"close":1240,"change":1242,"percent_change":459,"volume":1246,"transactions":9,"vwap":1240},"2026-03-16",5.98,1524200,{"date":1248,"open":1249,"high":740,"low":1250,"close":1251,"change":704,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-13",6.14,5.82,5.91,-3.9,1266700,{"date":1255,"open":1256,"high":1257,"low":905,"close":1218,"change":412,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1218},"2026-03-12",6.23,6.282,-2.69,1356400,{"date":1261,"open":1262,"high":843,"low":1263,"close":980,"change":686,"percent_change":1264,"volume":1265,"transactions":9,"vwap":980},"2026-03-11",6.63,6.185,-4.53,2009800,{"date":1267,"open":843,"high":1268,"low":777,"close":834,"change":595,"percent_change":1269,"volume":1270,"transactions":9,"vwap":834},"2026-03-10",7.51,-7.67,4250200,{"date":1272,"open":747,"high":1056,"low":1273,"close":959,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":959},"2026-03-09",5.8,2.72,61.12,43005400,{"date":1278,"open":389,"high":520,"low":411,"close":334,"change":270,"percent_change":366,"volume":1279,"transactions":9,"vwap":334},"2026-03-06",450000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":400,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":400},"2026-03-05",4.66,4.23,-0.34,-7.13,590200,{"date":1288,"open":1289,"high":537,"low":355,"close":521,"change":53,"percent_change":1290,"volume":1291,"transactions":9,"vwap":521},"2026-03-04",4.73,2.14,258200,{"date":1293,"open":485,"high":1294,"low":334,"close":1295,"change":412,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-03",4.836,4.67,-3.51,340000,{"date":1299,"open":445,"high":562,"low":1300,"close":519,"change":1301,"percent_change":1249,"volume":1302,"transactions":9,"vwap":519},"2026-03-02",4.431,0.28,575400,{"date":1304,"open":468,"high":466,"low":356,"close":355,"change":260,"percent_change":460,"volume":1305,"transactions":9,"vwap":355},"2026-02-27",276700,{"date":1307,"open":459,"high":1308,"low":295,"close":363,"change":530,"percent_change":1309,"volume":1310,"transactions":9,"vwap":363},"2026-02-26",4.665,1.1,372900,{"date":1312,"open":347,"high":468,"low":297,"close":408,"change":801,"percent_change":1122,"volume":1313,"transactions":9,"vwap":408},"2026-02-25",778300,{"date":1315,"open":1316,"high":354,"low":1316,"close":286,"change":1317,"percent_change":1219,"volume":1318,"transactions":9,"vwap":286},"2026-02-24",4.08,0.23,1075100,{"date":1320,"open":317,"high":1321,"low":1322,"close":1323,"change":748,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-23",4.165,3.97,4.03,-2.42,227400,{"date":1327,"open":1328,"high":400,"low":373,"close":305,"change":899,"percent_change":1329,"volume":1330,"transactions":9,"vwap":305},"2026-02-20",4.29,-5.28,705400,{"date":1332,"open":1333,"high":554,"low":1334,"close":439,"change":1301,"percent_change":1106,"volume":1335,"transactions":9,"vwap":439},"2026-02-19",4.05,4.033,1940100,{"date":1337,"open":229,"high":1338,"low":229,"close":1316,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1316},"2026-02-18",4.19,0.44,12.09,896900,{"date":1343,"open":219,"high":1344,"low":1345,"close":1346,"change":21,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-17",3.725,3.45,3.64,-2.15,406600,{"date":1350,"open":1351,"high":1352,"low":219,"close":219,"change":391,"percent_change":1353,"volume":1354,"transactions":9,"vwap":219},"2026-02-13",3.9,3.927,-4.62,198900,{"date":1356,"open":1357,"high":1357,"low":258,"close":1351,"change":748,"percent_change":1086,"volume":1358,"transactions":9,"vwap":1351},"2026-02-12",4.02,287500,{"date":1360,"open":316,"high":1361,"low":259,"close":373,"change":328,"percent_change":1362,"volume":1363,"transactions":9,"vwap":373},"2026-02-11",4.074,-0.5,523100,{"date":1365,"open":315,"high":337,"low":1366,"close":1357,"change":391,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1357},"2026-02-10",4.015,-4.29,421100,{"date":1370,"open":1371,"high":1372,"low":238,"close":327,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":327},"2026-02-09",3.91,4.346,0.32,8.25,803700,{"date":1377,"open":1378,"high":1379,"low":208,"close":1380,"change":1301,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-06",3.61,3.95,3.88,7.78,478800,{"date":1384,"open":1385,"high":228,"low":211,"close":208,"change":68,"percent_change":1386,"volume":1387,"transactions":9,"vwap":208},"2026-02-05",3.63,-1.37,580400,{"date":1389,"open":1390,"high":1390,"low":1391,"close":229,"change":1166,"percent_change":1392,"volume":1393,"transactions":9,"vwap":229},"2026-02-04",3.84,3.221,-3.95,1129000,{"date":1395,"open":269,"high":1371,"low":258,"close":228,"change":174,"percent_change":1193,"volume":1396,"transactions":9,"vwap":228},"2026-02-03",601600,{"date":1398,"open":1399,"high":1400,"low":1399,"close":269,"change":1301,"percent_change":1401,"volume":1402,"transactions":9,"vwap":269},"2026-02-02",3.51,3.932,7.89,716200,{"date":1404,"open":249,"high":1405,"low":1406,"close":1407,"change":906,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-30",3.913,3.535,3.55,-9.21,381700,{"date":1411,"open":1379,"high":1412,"low":249,"close":1371,"change":260,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1371},"2026-01-29",4.01,-1.01,357600,{"date":1416,"open":1214,"high":1214,"low":1417,"close":1379,"change":1166,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1379},"2026-01-28",3.86,-3.66,426000,{"date":1421,"open":1322,"high":326,"low":1322,"close":1214,"change":844,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1214},"2026-01-27",3.27,687500,{"date":1425,"open":1371,"high":1316,"low":238,"close":1322,"change":1426,"percent_change":422,"volume":1427,"transactions":9,"vwap":1322},"2026-01-26",0.07,624700,{"date":1429,"open":428,"high":445,"low":1351,"close":1351,"change":221,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1351},"2026-01-23",-1.52,909500,{"date":1433,"open":269,"high":374,"low":238,"close":1434,"change":1070,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-22",3.96,3.94,434800,{"date":1438,"open":1439,"high":1439,"low":209,"close":267,"change":1202,"percent_change":1440,"volume":1441,"transactions":9,"vwap":267},"2026-01-21",3.98,-3.3,369600,{"date":1443,"open":1444,"high":1316,"low":1445,"close":1435,"change":678,"percent_change":633,"volume":1446,"transactions":9,"vwap":1435},"2026-01-20",3.67,3.59,828600,{"date":1448,"open":228,"high":228,"low":230,"close":277,"change":221,"percent_change":251,"volume":1449,"transactions":9,"vwap":277},"2026-01-16",541400,{"date":1451,"open":268,"high":1452,"low":1453,"close":228,"change":260,"percent_change":261,"volume":1454,"transactions":9,"vwap":228},"2026-01-15",3.971,3.75,515900,{"date":1456,"open":1457,"high":316,"low":240,"close":1390,"change":338,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1390},"2026-01-14",4.04,-5.42,413800,{"date":1461,"open":381,"high":1462,"low":1371,"close":316,"change":68,"percent_change":1463,"volume":1464,"transactions":9,"vwap":316},"2026-01-13",4.21,-1.22,608200,{"date":1466,"open":428,"high":334,"low":1467,"close":1468,"change":201,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-12",4.073,4.11,-4.64,497600,{"date":1472,"open":334,"high":554,"low":372,"close":428,"change":212,"percent_change":1473,"volume":1474,"transactions":9,"vwap":428},"2026-01-09",-2.71,282300,{"date":1476,"open":347,"high":1477,"low":1462,"close":400,"change":883,"percent_change":1478,"volume":1479,"transactions":9,"vwap":400},"2026-01-08",4.49,2.55,410900,{"date":1481,"open":1316,"high":398,"low":1333,"close":399,"change":807,"percent_change":1482,"volume":1483,"transactions":9,"vwap":399},"2026-01-07",5.88,601700,{"date":1485,"open":1283,"high":295,"low":1486,"close":1316,"change":1166,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1316},"2026-01-06",4.045,-3.55,380400,{"date":1490,"open":411,"high":1491,"low":1439,"close":1283,"change":946,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1283},"2026-01-05",4.48,-3.2,561800,{"date":1495,"open":562,"high":1496,"low":327,"close":411,"change":287,"percent_change":1497,"volume":1498,"transactions":9,"vwap":411},"2026-01-02",4.99,-9.52,983400,{"date":1500,"open":445,"high":519,"low":345,"close":502,"change":694,"percent_change":834,"volume":1501,"transactions":9,"vwap":502},"2025-12-31",810000,{"date":1503,"open":430,"high":363,"low":410,"close":445,"change":298,"percent_change":1076,"volume":1504,"transactions":9,"vwap":445},"2025-12-30",439600,{"date":1506,"open":430,"high":1507,"low":324,"close":334,"change":221,"percent_change":1508,"volume":1509,"transactions":9,"vwap":334},"2025-12-29",4.618,-1.33,407200,{"date":1511,"open":459,"high":1512,"low":400,"close":429,"change":643,"percent_change":1513,"volume":1514,"transactions":9,"vwap":429},"2025-12-26",4.69,-1.96,236600,{"date":1516,"open":1477,"high":509,"low":410,"close":363,"change":883,"percent_change":1517,"volume":1518,"transactions":9,"vwap":363},"2025-12-24",2.45,335400,{"date":1520,"open":429,"high":1521,"low":345,"close":1477,"change":348,"percent_change":348,"volume":1522,"transactions":9,"vwap":1477},"2025-12-23",4.598,511200,{"date":1524,"open":363,"high":466,"low":1525,"close":1477,"change":878,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1477},"2025-12-22",4.38,3.22,913400,{"date":1529,"open":294,"high":1530,"low":314,"close":398,"change":678,"percent_change":1531,"volume":1532,"transactions":9,"vwap":398},"2025-12-19",4.41,4.82,3414000,{"date":1534,"open":1323,"high":347,"low":1366,"close":314,"change":878,"percent_change":1535,"volume":1536,"transactions":9,"vwap":314},"2025-12-18",3.49,568900,{"date":1538,"open":355,"high":409,"low":1439,"close":1412,"change":375,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1412},"2025-12-17",-10.89,960600,{"date":1542,"open":410,"high":493,"low":410,"close":1543,"change":878,"percent_change":605,"volume":1544,"transactions":9,"vwap":1543},"2025-12-16",4.5,1229300,{"date":1546,"open":317,"high":334,"low":1412,"close":439,"change":694,"percent_change":951,"volume":1547,"transactions":9,"vwap":439},"2025-12-15",635500,{"date":1549,"open":337,"high":1550,"low":1412,"close":316,"change":1202,"percent_change":1551,"volume":1552,"transactions":9,"vwap":316},"2025-12-12",4.585,-3.1,1621900,{"date":1554,"open":389,"high":546,"low":315,"close":1338,"change":899,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1338},"2025-12-11",-5.2,1793200,{"date":1558,"open":314,"high":564,"low":1559,"close":356,"change":1301,"percent_change":1560,"volume":1561,"transactions":9,"vwap":356},"2025-12-10",4.125,6.76,583700,{"date":1563,"open":315,"high":363,"low":1564,"close":1565,"change":174,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-09",3.995,4.14,-0.72,1228400,{"date":1569,"open":324,"high":398,"low":1379,"close":315,"change":555,"percent_change":1570,"volume":1571,"transactions":9,"vwap":315},"2025-12-08",-1.65,883300,{"date":1573,"open":1323,"high":428,"low":1574,"close":297,"change":807,"percent_change":695,"volume":1575,"transactions":9,"vwap":297},"2025-12-05",3.99,637200,{"date":1577,"open":1457,"high":374,"low":269,"close":373,"change":221,"percent_change":1029,"volume":1578,"transactions":9,"vwap":373},"2025-12-04",878500,{"date":1580,"open":1333,"high":372,"low":209,"close":316,"change":270,"percent_change":1581,"volume":1582,"transactions":9,"vwap":316},"2025-12-03",0.5,1521600,{"date":1584,"open":325,"high":430,"low":1585,"close":1457,"change":672,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1457},"2025-12-02",3.93,-8.6,1390600,{"date":1589,"open":1543,"high":1543,"low":1379,"close":356,"change":643,"percent_change":1590,"volume":1591,"transactions":9,"vwap":356},"2025-12-01",-2,902400,{"date":1593,"open":1338,"high":355,"low":314,"close":429,"change":1373,"percent_change":1062,"volume":1594,"transactions":9,"vwap":429},"2025-11-28",341200,{"date":1596,"open":347,"high":347,"low":1597,"close":1338,"change":555,"percent_change":222,"volume":1598,"transactions":9,"vwap":1338},"2025-11-26",3.859,761200,{"date":1600,"open":411,"high":1525,"low":1574,"close":286,"change":260,"percent_change":1005,"volume":1601,"transactions":9,"vwap":286},"2025-11-25",787600,{"date":1603,"open":295,"high":1604,"low":1333,"close":347,"change":279,"percent_change":1605,"volume":1606,"transactions":9,"vwap":347},"2025-11-24",4.345,0.7,718200,{"date":1608,"open":347,"high":1609,"low":267,"close":295,"change":68,"percent_change":1610,"volume":1611,"transactions":9,"vwap":295},"2025-11-21",4.373,-1.16,1176300,{"date":1613,"open":295,"high":408,"low":1565,"close":399,"change":878,"percent_change":1614,"volume":1615,"transactions":9,"vwap":399},"2025-11-20",3.35,1182600,{"date":1617,"open":346,"high":1618,"low":1619,"close":326,"change":643,"percent_change":1620,"volume":1621,"transactions":9,"vwap":326},"2025-11-19",5.12,4.065,-2.11,2464100,{"date":1623,"open":1624,"high":325,"low":1344,"close":295,"change":694,"percent_change":1022,"volume":1625,"transactions":9,"vwap":295},"2025-11-18",3.935,753500,{"date":1627,"open":1585,"high":399,"low":1628,"close":1322,"change":270,"percent_change":1042,"volume":1629,"transactions":9,"vwap":1322},"2025-11-17",3.901,957800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1379,"change":1426,"percent_change":1076,"volume":1635,"transactions":9,"vwap":1379},"2025-11-14",3.542,4.34,3.31,2301200,{"date":1637,"open":1390,"high":324,"low":1638,"close":1380,"change":174,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1380},"2025-11-13",3.745,-0.77,1169000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1371,"change":741,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1371},"2025-11-12",3.33,3.945,3.322,18.84,1954800,{"date":1649,"open":1650,"high":258,"low":128,"close":1651,"change":1301,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-11",3.03,3.29,9.3,1275500,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-10",2.65,3.08,3.01,0.36,13.58,1611500,{"date":1663,"open":1664,"high":1274,"low":1665,"close":1656,"change":241,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1656},"2025-11-07",2.6,2.42,1.53,1051900,{"date":1669,"open":1670,"high":1671,"low":1665,"close":1672,"change":53,"percent_change":1439,"volume":1673,"transactions":9,"vwap":1672},"2025-11-06",2.85,2.86,2.61,1070100,{"date":1675,"open":1478,"high":1676,"low":1677,"close":1678,"change":819,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-05",2.84,2.43,2.51,-9.39,978100,{"date":1682,"open":1683,"high":1684,"low":75,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-04",2.21,2.81,2.77,0.57,25.91,22692200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":221,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-03",2.22,2.281,2.15,2.2,-2.65,93700,{"date":1698,"open":1699,"high":1700,"low":75,"close":1701,"change":221,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-31",2.31,2.37,2.26,-2.59,54700,{"date":1705,"open":1706,"high":1707,"low":1701,"close":1708,"change":1202,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-30",2.44,2.46,2.32,-5.31,81100,{"date":1712,"open":1707,"high":1713,"low":1714,"close":1517,"change":348,"percent_change":348,"volume":1715,"transactions":9,"vwap":1517},"2025-10-29",2.63,2.4,235200,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1517,"change":169,"percent_change":650,"volume":1720,"transactions":9,"vwap":1517},"2025-10-28",2.3,2.49,177700,{"date":1722,"open":1701,"high":1665,"low":1723,"close":1724,"change":1317,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-27",2.25,2.33,10.95,323200,{"date":1728,"open":1683,"high":1729,"low":1730,"close":1731,"change":231,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-24",2.27,2.07,2.1,-4.98,103300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1683,"change":1426,"percent_change":1422,"volume":1739,"transactions":9,"vwap":1683},"2025-10-23",2.08,2.23,2.019,76500,{"date":1741,"open":1701,"high":1701,"low":1742,"close":1290,"change":748,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1290},"2025-10-22",1.98,-4.46,166900,{"date":1746,"open":1691,"high":1747,"low":1748,"close":1749,"change":328,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-21",2.269,2.09,2.24,-0.88,124600,{"date":1753,"open":1742,"high":1701,"low":1754,"close":1701,"change":547,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1701},"2025-10-20",1.967,12.44,246300,{"date":1758,"open":1742,"high":1181,"low":27,"close":1181,"change":348,"percent_change":348,"volume":1759,"transactions":9,"vwap":1181},"2025-10-17",224800,{"date":1761,"open":1730,"high":1731,"low":1762,"close":1181,"change":221,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1181},"2025-10-16",1.9,-2.9,201400,{"date":1766,"open":1767,"high":1290,"low":1767,"close":1730,"change":878,"percent_change":945,"volume":1768,"transactions":9,"vwap":1730},"2025-10-15",1.93,298800,{"date":1770,"open":1742,"high":1771,"low":1772,"close":1767,"change":643,"percent_change":1743,"volume":1773,"transactions":9,"vwap":1767},"2025-10-14",2.03,1.87,171500,{"date":1775,"open":1776,"high":1736,"low":299,"close":1777,"change":328,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-13",2.05,2.02,-0.98,151400,{"date":1781,"open":1749,"high":1749,"low":845,"close":1071,"change":382,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1071},"2025-10-10",-7.27,218700,{"date":1785,"open":1786,"high":1729,"low":1786,"close":1694,"change":1426,"percent_change":1651,"volume":1787,"transactions":9,"vwap":1694},"2025-10-09",2.06,365200,{"date":1789,"open":871,"high":1290,"low":1790,"close":1791,"change":878,"percent_change":966,"volume":1792,"transactions":9,"vwap":1791},"2025-10-08",1.96,2.13,294400,{"date":1794,"open":1795,"high":1796,"low":299,"close":871,"change":643,"percent_change":1797,"volume":1798,"transactions":9,"vwap":871},"2025-10-07",2.12,2.168,-4.33,259600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1736,"change":704,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1736},"2025-10-06",2.36,2.419,1.89,-10.34,659000,{"date":1807,"open":1808,"high":1676,"low":1791,"close":1708,"change":1284,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1708},"2025-10-03",2.75,-12.78,973300,{"date":1812,"open":1749,"high":1813,"low":1814,"close":1815,"change":1581,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-02",2.8,2.16,2.66,23.15,921300,{"date":1819,"open":1071,"high":75,"low":845,"close":1814,"change":1070,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1814},"2025-10-01",7.46,405500,{"date":1823,"open":1762,"high":1748,"low":1762,"close":1181,"change":844,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1181},"2025-09-30",6.91,453300,{"date":1827,"open":1828,"high":1776,"low":1829,"close":1828,"change":1426,"percent_change":268,"volume":1830,"transactions":9,"vwap":1828},"2025-09-29",1.88,1.78,390000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1070,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-26",1.658,1.81,1.62,9.04,350900,{"date":1839,"open":1840,"high":513,"low":1841,"close":1842,"change":469,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-25",1.64,1.525,1.66,0.61,245300,{"date":1846,"open":1842,"high":1847,"low":754,"close":1848,"change":328,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-24",1.705,1.65,-1.2,173200,{"date":1852,"open":1848,"high":884,"low":1853,"close":1854,"change":270,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-23",1.595,1.67,1.21,313700,{"date":1858,"open":1666,"high":1854,"low":1859,"close":1848,"change":169,"percent_change":1033,"volume":1860,"transactions":9,"vwap":1848},"2025-09-22",1.47,397500,{"date":1862,"open":1848,"high":1863,"low":1864,"close":1666,"change":212,"percent_change":1782,"volume":1865,"transactions":9,"vwap":1666},"2025-09-19",1.7,1.5,317500,{"date":1867,"open":1666,"high":513,"low":1868,"close":1848,"change":878,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1848},"2025-09-18",1.52,9.27,428000,{"date":1872,"open":1873,"high":1874,"low":1864,"close":1875,"change":643,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-17",1.63,1.649,1.51,-5.62,268500,{"date":1879,"open":1863,"high":1880,"low":1881,"close":1063,"change":555,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1063},"2025-09-16",1.935,1.452,-4.19,2149200,{"date":1885,"open":1886,"high":513,"low":1875,"close":1854,"change":298,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1854},"2025-09-15",1.58,5.03,485600,{"date":1890,"open":1868,"high":1063,"low":1891,"close":1892,"change":1426,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-12",1.46,1.59,4.61,426200,{"date":1896,"open":1840,"high":1842,"low":1897,"close":1868,"change":643,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1868},"2025-09-11",1.44,-5.59,434000,{"date":1901,"open":754,"high":1902,"low":1868,"close":1903,"change":530,"percent_change":605,"volume":1904,"transactions":9,"vwap":1903},"2025-09-10",1.72,1.61,469000,{"date":1906,"open":1835,"high":1848,"low":1864,"close":754,"change":260,"percent_change":1086,"volume":1907,"transactions":9,"vwap":754},"2025-09-09",240900,{"date":1909,"open":1848,"high":513,"low":1897,"close":1063,"change":68,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1063},"2025-09-08",-3.03,680400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1848,"change":1301,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1848},"2025-09-05",1.34,1.69,1.3,20.44,1139200,{"date":1920,"open":1891,"high":1921,"low":1922,"close":402,"change":748,"percent_change":1923,"volume":1924,"transactions":9,"vwap":402},"2025-09-04",1.475,1.13,-6.8,1219900,{"date":1926,"open":1859,"high":1927,"low":1928,"close":1859,"change":530,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1859},"2025-09-03",1.74,1.33,3.52,2318800,{"date":1932,"open":1922,"high":1933,"low":1934,"close":1935,"change":694,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-02",1.568,1.06,1.42,26.79,5849700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":90,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":90},"2025-08-29",0.82999998,1.19,0.82200003,0.345,44.52,16776000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-28",0.68000001,0.81999999,0.63,0.77499998,0.105,15.67,2058800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-27",0.65200001,0.69099998,0.61199999,0.67000002,0.009,1.36,328900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1232,"volume":1970,"transactions":9,"vwap":1967},"2025-08-26",0.60799998,0.66100001,0.59500003,0.037,244500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-25",0.62699997,0.63999999,0.60500002,0.62400001,-0.003,-0.48,71500,{"date":1981,"open":1966,"high":1974,"low":1982,"close":1973,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1973},"2025-08-22",0.60100001,0.017,2.79,98600,{"date":1987,"open":1988,"high":1974,"low":1989,"close":1988,"change":1977,"percent_change":375,"volume":1990,"transactions":9,"vwap":1988},"2025-08-21",0.61000001,0.58999997,68600,{"date":1992,"open":1993,"high":1994,"low":1968,"close":1995,"change":1996,"percent_change":586,"volume":1997,"transactions":9,"vwap":1995},"2025-08-20",0.61500001,0.62300003,0.61299998,-0.008,24100,{"date":1999,"open":1960,"high":142,"low":1989,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-19",0.62099999,-0.043,-6.48,198000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1984,"volume":2011,"transactions":9,"vwap":2009},"2025-08-18",0.64600003,0.68800002,0.62599999,0.66399997,0.018,119300,{"date":2013,"open":1988,"high":1967,"low":1989,"close":2006,"change":2014,"percent_change":875,"volume":2015,"transactions":9,"vwap":2006},"2025-08-15",0.039,182100,{"date":2017,"open":2018,"high":1988,"low":971,"close":2019,"change":2014,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-14",0.56400001,0.60699999,6.87,150700,{"date":2023,"open":1989,"high":1989,"low":2024,"close":2025,"change":328,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-13",0.55599999,0.56800002,-3.4,208600,{"date":2029,"open":2030,"high":2031,"low":2024,"close":2032,"change":2033,"percent_change":345,"volume":2034,"transactions":9,"vwap":2032},"2025-08-12",0.65100002,0.65700001,0.588,0.025,442900,{"date":2036,"open":2037,"high":1989,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-11",0.57800001,0.55000001,0.56300002,-0.024,-4.09,141700,{"date":2044,"open":1968,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-08",0.60299999,0.57499999,0.58700001,-0.015,-2.49,80500,{"date":2052,"open":1982,"high":1950,"low":1989,"close":2053,"change":2054,"percent_change":1581,"volume":2055,"transactions":9,"vwap":2053},"2025-08-07",0.602,0.003,66200,{"date":2057,"open":2058,"high":1982,"low":2059,"close":2060,"change":279,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-06",0.57599998,0.56999999,0.59899998,5.27,67600,{"date":2064,"open":2065,"high":1988,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-05",0.597,0.56699997,0.56900001,-0.046,-7.48,195400,{"date":2072,"open":2073,"high":2074,"low":1989,"close":1993,"change":2033,"percent_change":297,"volume":2075,"transactions":9,"vwap":1993},"2025-08-04",0.59799999,0.61900002,140800,{"date":2077,"open":1988,"high":2078,"low":1989,"close":1989,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1989},"2025-08-01",0.62900001,-0.032,-5.14,328100,{"date":2083,"open":2084,"high":2085,"low":741,"close":2086,"change":2087,"percent_change":96,"volume":2088,"transactions":9,"vwap":2086},"2025-07-31",0.63800001,0.64999998,0.62199998,-0.018,64700,{"date":2090,"open":2091,"high":2092,"low":1982,"close":1974,"change":2093,"percent_change":1714,"volume":2094,"transactions":9,"vwap":1974},"2025-07-30",0.611,0.66600001,0.015,88900,{"date":2096,"open":2000,"high":2097,"low":2098,"close":2099,"change":2048,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-29",0.64399999,0.60399997,0.625,-2.34,52700,{"date":2103,"open":2104,"high":2105,"low":1950,"close":1974,"change":2106,"percent_change":478,"volume":2107,"transactions":9,"vwap":1974},"2025-07-28",0.67199999,0.68599999,-0.007,134800,{"date":2109,"open":2085,"high":2110,"low":1974,"close":2111,"change":2087,"percent_change":1473,"volume":2112,"transactions":9,"vwap":2111},"2025-07-25",0.69400001,0.64700001,83400,{"date":2114,"open":2115,"high":2116,"low":1982,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-24",0.71600002,0.71899998,0.66500002,-0.054,-7.51,460300,{"date":2122,"open":1974,"high":2123,"low":1950,"close":2116,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2116},"2025-07-23",0.74000001,0.093,14.86,872000,{"date":2128,"open":2129,"high":1974,"low":2130,"close":2008,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2008},"2025-07-22",0.59600002,0.58200002,0.012,1.95,254300,{"date":2135,"open":2059,"high":1976,"low":2136,"close":2137,"change":1969,"percent_change":747,"volume":2138,"transactions":9,"vwap":2137},"2025-07-21",0.56099999,0.61400002,259200,{"date":2140,"open":1968,"high":741,"low":2136,"close":2141,"change":2087,"percent_change":1910,"volume":2142,"transactions":9,"vwap":2141},"2025-07-18",0.57700002,214800,{"date":2144,"open":1966,"high":2145,"low":2146,"close":1968,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1968},"2025-07-17",0.63300002,0.59399998,-0.011,-1.82,95000,{"date":2151,"open":2145,"high":2152,"low":2045,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-16",0.66299999,0.60600001,-0.026,-4.11,260200,{"date":2158,"open":2137,"high":2159,"low":1988,"close":2160,"change":2161,"percent_change":539,"volume":2162,"transactions":9,"vwap":2160},"2025-07-15",0.64899999,0.63200003,0.004,109800,{"date":2164,"open":1988,"high":1974,"low":1988,"close":2165,"change":2010,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-14",0.62800002,2.95,69900,{"date":2169,"open":2170,"high":2170,"low":1988,"close":1988,"change":221,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1988},"2025-07-11",0.68400002,-8.96,90200,{"date":2174,"open":2175,"high":142,"low":2175,"close":1960,"change":2176,"percent_change":2177,"volume":2142,"transactions":9,"vwap":1960},"2025-07-10",0.60000002,0.058,9.48,{"date":2179,"open":2019,"high":2097,"low":2175,"close":1959,"change":2180,"percent_change":74,"volume":2181,"transactions":9,"vwap":1959},"2025-07-09",0.002,199000,{"date":2183,"open":1988,"high":2184,"low":1988,"close":1988,"change":348,"percent_change":348,"volume":1779,"transactions":9,"vwap":1988},"2025-07-08",0.67500001,{"date":2186,"open":2091,"high":1974,"low":2053,"close":1988,"change":328,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1988},"2025-07-07",-3.17,153900,{"date":2190,"open":741,"high":2117,"low":1993,"close":1950,"change":2191,"percent_change":502,"volume":2192,"transactions":9,"vwap":1950},"2025-07-03",0.029,297700,{"date":2194,"open":1973,"high":1974,"low":1989,"close":1982,"change":2048,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1982},"2025-07-02",-2.44,185400,{"date":2198,"open":2160,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-01",0.66799998,0.616,0.016,2.67,183900,{"date":2205,"open":2153,"high":2085,"low":1989,"close":2175,"change":486,"percent_change":222,"volume":2206,"transactions":9,"vwap":2175},"2025-06-30",194600,{"date":2208,"open":1960,"high":2209,"low":1988,"close":1988,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1988},"2025-06-27",0.67299998,-0.063,-9.36,279500,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2209,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2209},"2025-06-26",0.51999998,0.73500001,0.137,25.56,1299900,{"date":2221,"open":2222,"high":1989,"low":2215,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-25",0.57999998,0.53600001,-0.056,-9.46,649600,{"date":2228,"open":1988,"high":1988,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-24",0.579,0.59200001,-0.019,-3.11,453200,{"date":2235,"open":1957,"high":2199,"low":2175,"close":2091,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2091},"2025-06-23",-0.068,-10.01,525700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-06-20",0.68900001,0.72000003,0.67900002,-0.021,-3,349000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-06-18",0.70499998,0.71700001,0.671,0.69999999,-0.004,-0.57,215800,{"date":2257,"open":2258,"high":2216,"low":2259,"close":2260,"change":2253,"percent_change":988,"volume":2261,"transactions":9,"vwap":2260},"2025-06-17",0.70999998,0.685,0.704,171300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-16",0.70700002,0.75599998,0.65799999,0.708,0.008,1.14,253400,{"date":2272,"open":1948,"high":2216,"low":1960,"close":2252,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2252},"2025-06-13",-0.006,-0.85,200700,{"date":2277,"open":2278,"high":2279,"low":142,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-12",0.76999998,0.787,0.70599997,-0.061,-7.95,723900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-11",0.77200001,0.80500001,0.75,0.76700002,-0.025,-3.16,228200,{"date":2294,"open":1942,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-10",0.82300001,0.75099999,0.792,-0.035,-4.23,471300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1996,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-09",0.84399998,0.86900002,0.79000002,0.82700002,-0.96,277000,{"date":2310,"open":2295,"high":2311,"low":2312,"close":2313,"change":2093,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-06",0.89999998,0.78600001,0.83499998,1.83,477700,{"date":2317,"open":2116,"high":2318,"low":2252,"close":1949,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1949},"2025-06-05",0.87400001,0.082,11.11,1210300,{"date":2323,"open":1948,"high":2288,"low":2085,"close":2324,"change":2325,"percent_change":1482,"volume":2326,"transactions":9,"vwap":2324},"2025-06-04",0.73799998,0.041,316400,{"date":2328,"open":142,"high":2258,"low":1948,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-03",0.69700003,-0.012,-1.69,221300,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1036,"volume":2339,"transactions":9,"vwap":2337},"2025-06-02",0.73299998,0.66000003,0.70899999,-0.041,417900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2288,"change":2345,"percent_change":1380,"volume":2346,"transactions":9,"vwap":2288},"2025-05-30",0.72799999,0.76899999,0.69199997,0.028,590000,{"date":2348,"open":2115,"high":2288,"low":1948,"close":2349,"change":1977,"percent_change":503,"volume":2350,"transactions":9,"vwap":2349},"2025-05-29",0.722,618500,{"date":2352,"open":142,"high":2353,"low":2006,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-28",0.74199998,0.72500002,0.063,9.52,1179700,{"date":2359,"open":1974,"high":2360,"low":741,"close":2361,"change":2362,"percent_change":208,"volume":2363,"transactions":9,"vwap":2361},"2025-05-27",0.69800001,0.662,0.023,694900,{"date":2365,"open":1989,"high":2009,"low":2222,"close":2366,"change":2367,"percent_change":1351,"volume":2368,"transactions":9,"vwap":2366},"2025-05-23",0.639,0.024,742700,{"date":2370,"open":1581,"high":2371,"low":2372,"close":1993,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1993},"2025-05-22",0.64200002,0.49000001,0.096,18.5,1067400,{"date":2377,"open":2085,"high":2378,"low":2372,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-21",0.65899998,0.51899999,-0.078,-13.07,2166700,{"date":2384,"open":2385,"high":2153,"low":2386,"close":2065,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2065},"2025-05-20",0.50700003,0.47999999,0.088,17.29,1575900,{"date":2391,"open":2392,"high":2379,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-19",0.46900001,0.435,0.509,0.048,10.41,769900,{"date":2399,"open":2400,"high":1581,"low":2400,"close":2401,"change":2395,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-16",0.40099999,0.461,11.62,1453300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1392,"volume":2411,"transactions":9,"vwap":2409},"2025-05-15",0.403,0.414,0.382,0.41299999,-0.017,243900,{"date":2413,"open":2400,"high":2414,"low":2415,"close":2416,"change":241,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-14",0.442,0.377,0.43000001,10.26,913300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1996,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-13",0.38600001,0.39199999,0.361,0.38999999,-2.01,763200,{"date":2428,"open":1339,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-12",0.44999999,0.384,0.398,-0.022,-5.24,782800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2438},"2025-05-09",0.37599999,0.41999999,0.35800001,0.057,15.7,613300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-08",0.34099999,0.36700001,0.33700001,0.36300001,0.019,5.52,430100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-07",0.35100001,0.37,0.32300001,0.34400001,-0.013,-3.64,616700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2154,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-06",0.38,0.389,0.352,0.35699999,-6.79,643400,{"date":2470,"open":2471,"high":2431,"low":2472,"close":2473,"change":2010,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-05",0.37200001,0.36000001,0.38299999,4.93,740300,{"date":2477,"open":2478,"high":2430,"low":2479,"close":2480,"change":2093,"percent_change":1328,"volume":2481,"transactions":9,"vwap":2480},"2025-05-02",0.34999999,0.33199999,0.36500001,1204000,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2478,"change":2345,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2478},"2025-05-01",0.31999999,0.375,8.7,2139400,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-04-30",0.27000001,0.32499999,0.322,0.038,13.38,2303900,{"date":2497,"open":2484,"high":2498,"low":180,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-04-29",0.33000001,0.28400001,-0.073,-20.45,4696700,{"date":184,"open":1988,"high":2504,"low":2505,"close":2466,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2466},0.741,0.30000001,-0.253,-41.48,15646200]