[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMCF":3,"homepage-market-summary":30,"stock-historical-RMCF":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RMCF","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},"Rocky Mountain Chocolate Factory, Inc. Common Stock","Nasdaq",null,"SUGAR & CONFECTIONERY PRODUCTS","Rocky Mountain Chocolate Factory Inc operates as a manufacturer of chocolate candies and confectionery products. The company prepares numerous products, including caramel apples in the store. The business activity of the firm functions through Franchising, Manufacturing, Retail Stores, and Others. The company derives maximum revenue through manufacturing activities. The products of the company include varieties of Clusters, Caramels, Creams, Toffees, Mints, and Truffles.","160","Durango, CO",false,{"close":16,"open":17,"high":16,"low":18,"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},1.05,1.03,0.965,1.02,0.03,2.94,45989.867434,287,1.0213,2.99,0.6601,892344.7964340476,16.7,9159,{"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},672323,245397888.70138,-17.32,"2025-04-28",[184,185,195,205,214,224,235,245,254,264,273,283,291,297,305,316,324,333,342,353,363,371,382,392,402,410,419,427,435,444,452,460,468,475,485,494,503,512,521,529,539,549,559,568,576,585,595,603,610,619,628,638,648,657,666,674,682,692,701,707,713,718,721,726,730,736,739,743,747,751,757,763,768,773,781,789,797,803,809,815,820,826,830,833,838,843,847,853,859,866,873,878,885,890,896,903,908,914,919,925,931,936,942,949,953,959,964,970,975,982,989,995,1001,1006,1009,1014,1019,1024,1029,1035,1040,1044,1048,1052,1058,1063,1067,1072,1076,1079,1083,1086,1089,1093,1096,1100,1103,1108,1112,1116,1120,1124,1128,1133,1138,1140,1143,1146,1149,1153,1158,1164,1169,1172,1175,1178,1183,1186,1189,1194,1197,1201,1204,1209,1217,1224,1230,1236,1242,1247,1251,1254,1257,1261,1265,1268,1271,1275,1279,1283,1288,1293,1297,1301,1306,1310,1314,1316,1319,1322,1325,1330,1334,1338,1341,1346,1350,1354,1358,1362,1366,1370,1373,1377,1381,1385,1390,1394,1397,1400,1403,1406,1410,1414,1418,1420,1422,1426,1430,1433,1438,1444,1448,1450,1454,1456,1460,1464,1466,1468,1471,1475,1479,1483,1487,1490,1493,1496,1500,1504,1508,1511,1515,1519,1523,1527,1531,1535,1539,1542,1545,1549,1553,1557,1561,1565,1568,1571,1575,1579,1582,1585,1589,1592,1596,1601,1606,1610,1614,1617,1621,1624,1626,1629,1633,1636,1639,1644,1647,1651,1655,1659,1662,1664,1667,1670,1673,1677,1681,1685,1688,1691,1695,1698,1701,1704,1707,1710,1713,1715,1718,1720,1724,1728,1731,1734,1737,1742,1745,1749,1752,1755,1759,1762,1766,1770,1774,1777,1780,1783,1787,1790,1794,1798,1802,1805,1808,1811,1816,1821,1824,1827,1830,1833,1836,1839,1842,1844,1848,1850,1852,1856,1859,1862,1865,1868,1872,1875,1879,1882,1884,1887,1890,1894,1898,1901,1904,1907,1911,1915,1918,1921,1925,1929,1933],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.93,1.2899,0.7786,0.1038,11.33,1344416.195588,5724,1.0045,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.91,0.916175,0.8801,0.0462,5.31,50025.620021,215,0.9161,{"date":206,"open":207,"high":208,"low":207,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.87,0.8884,-0.0143,-1.62,16822.819,223,0.8757,{"date":215,"open":216,"high":107,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.8635,0.859,0.8843,0.0213,2.47,71140.600655,504,0.8742,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.820909,0.8651,0.8102,0.863,0.0528,6.52,40074.991,186,0.8434,{"date":236,"open":237,"high":238,"low":239,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",0.812,0.8602,0.8001,-0.0018,-0.22,18702.819,172,0.8222,{"date":246,"open":247,"high":248,"low":228,"close":237,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",0.8526,0.878,-0.0405,-4.75,35977.05,183,0.842,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",0.857,0.8863,0.8525,0.0025,0.29,42615.488,176,0.8581,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",0.8669,0.85,-0.0194,-2.23,14135.73,103,0.8563,{"date":274,"open":275,"high":276,"low":267,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",0.86,0.8796,0.8694,0.0194,2.28,48673.33573,216,0.8702,{"date":284,"open":285,"high":286,"low":267,"close":267,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",0.88,0.8882,0,21989.819,161,0.8662,{"date":292,"open":207,"high":293,"low":267,"close":267,"change":287,"percent_change":287,"volume":294,"transactions":295,"vwap":296},"2026-09-22",0.87625,38420.985491,241,0.8578,{"date":298,"open":207,"high":299,"low":267,"close":267,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.88995,-0.0284,-3.23,26229.019,285,0.8641,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",0.8773,0.888,0.8612,0.8784,0.0184,2.14,19747.6,168,0.8763,{"date":317,"open":267,"high":318,"low":267,"close":275,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",0.894562,0.01,1.18,30570.343,361,0.8679,{"date":325,"open":326,"high":327,"low":267,"close":267,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",0.8812,0.893925,-0.0312,-3.54,33033.361,311,0.8764,{"date":334,"open":335,"high":335,"low":336,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",0.9253,0.8807,-0.0147,-1.64,19018.460274,180,0.887,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",0.8881,0.907,0.8806,0.8959,-0.0014,-0.16,13655.908148,294,0.8898,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",0.9697,0.8726,0.8973,-0.0097,-1.07,13625.168679,350,0.8957,{"date":364,"open":365,"high":345,"low":275,"close":345,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",0.8902,0.0041,0.45,34151.819,385,0.8867,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",0.939,0.9499,0.8901,0.9029,-0.0183,-1.99,47624.79569,319,0.9188,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":94,"vwap":391},"2026-09-08",0.97,0.9848,0.92,0.9212,-0.0641,-6.51,42761.478858,0.9575,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":23,"vwap":401},"2026-09-04",0.98,1.0099,0.96,0.9853,0.0002,0.02,37540.017689,0.9771,{"date":403,"open":19,"high":17,"low":394,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",0.9851,-0.0349,-3.42,63290.323937,405,0.9992,{"date":411,"open":412,"high":412,"low":413,"close":19,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",1.07,1.01,-0.04,-3.77,30629.430994,423,1.0278,{"date":420,"open":412,"high":421,"low":19,"close":422,"change":173,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",1.09,1.06,-2.75,34672.819,260,1.0435,{"date":428,"open":429,"high":429,"low":430,"close":421,"change":173,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",1.11,1.04,-2.68,65569.001,533,1.074,{"date":436,"open":437,"high":438,"low":439,"close":89,"change":67,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",1.14,1.15,1.1,-4.27,50417.248745,482,1.123,{"date":445,"open":429,"high":446,"low":421,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",1.17,0.07,6.36,125312.886,836,1.1216,{"date":453,"open":454,"high":454,"low":412,"close":439,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",1.13,-0.01,-0.9,38842.238859,387,1.1078,{"date":461,"open":462,"high":462,"low":422,"close":429,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",1.2,-0.06,-5.13,126884.277035,1204,1.1111,{"date":469,"open":470,"high":462,"low":454,"close":446,"change":67,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",1.19,-4.1,183269.683306,675,1.1581,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":399,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",1.21,1.25,1.16,1.22,1.67,143296.388651,1712,1.2068,{"date":486,"open":487,"high":488,"low":320,"close":462,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",1.28,1.31,-0.1,-7.69,166618.256072,7009,1.2281,{"date":495,"open":496,"high":497,"low":498,"close":496,"change":20,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",1.3,1.37,1.24,2.36,236423.481588,2006,1.2988,{"date":504,"open":488,"high":505,"low":506,"close":507,"change":489,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",1.3499,1.225,1.27,-7.3,300473.010467,1577,1.2735,{"date":513,"open":514,"high":515,"low":478,"close":497,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",1.26,1.42,0.15,12.3,862657.773736,4286,1.3355,{"date":522,"open":523,"high":523,"low":439,"close":480,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",1.69,-0.43,-26.06,1782094.599627,7047,1.4184,{"date":530,"open":531,"high":532,"low":478,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",1.35,1.7,1.65,0.13,8.55,4166549.738939,18714,1.4813,{"date":540,"open":541,"high":542,"low":480,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",1.74,2.15,1.52,0.8475,126.02,200801578.561686,721869,1.5762,{"date":550,"open":551,"high":552,"low":26,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",0.7805,0.8325,0.6725,-0.108,-13.84,54994.714633,395,0.7576,{"date":560,"open":561,"high":562,"low":563,"close":551,"change":564,"percent_change":565,"volume":566,"transactions":458,"vwap":567},"2026-08-10",0.8342,0.8649,0.78,-0.0497,-5.99,50435.97727,0.8164,{"date":569,"open":275,"high":275,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":262,"vwap":575},"2026-08-07",0.83,0.8302,-0.0098,-1.17,14794.8749,0.8404,{"date":577,"open":285,"high":285,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",0.8301,0.84,-0.0002,-0.02,14222.0622,159,0.854,{"date":586,"open":267,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.8798,0.8401,0.8402,-0.0092,-1.08,9362.88727,160,0.8522,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":146,"volume":601,"transactions":602,"vwap":346},"2026-08-04",0.870099,0.8998,0.8494,-0.0016,51354.8749,651,{"date":604,"open":579,"high":605,"low":579,"close":606,"change":607,"percent_change":514,"volume":608,"transactions":609,"vwap":336},"2026-08-03",0.9298,0.851,0.0106,31134.555753,262,{"date":611,"open":612,"high":613,"low":588,"close":575,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",0.865,0.8983,-0.0196,-2.28,24366.169657,330,0.8552,{"date":620,"open":621,"high":622,"low":275,"close":275,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.90495,0.90505,-0.0052,-0.6,12629.8749,175,0.8733,{"date":629,"open":630,"high":631,"low":275,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.906,0.9899,0.8652,-0.0131,-1.49,37495.479353,152,0.934,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.8673,0.9,0.8783,0.028,3.29,21653.371479,270,0.8775,{"date":649,"open":197,"high":650,"low":267,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.9515,0.8503,-0.053,-5.87,69281.8749,327,0.8868,{"date":658,"open":659,"high":396,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.9554,0.9033,-0.0267,-2.87,10381.287114,102,0.9439,{"date":667,"open":394,"high":668,"low":669,"close":187,"change":463,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",0.99,0.9039,-6.06,53393.848452,179,0.9332,{"date":675,"open":384,"high":668,"low":676,"close":668,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",0.95,0.05,5.32,31017.9909,191,0.9712,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.9002,0.9605,0.94,0.0234,2.55,24229.9709,497,0.9436,{"date":693,"open":694,"high":631,"low":641,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",0.985,0.9166,-0.0434,-4.52,63115.8749,354,0.9311,{"date":702,"open":703,"high":176,"low":704,"close":703,"change":581,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",0.95999998,0.93000001,-2.04,36100,{"date":708,"open":176,"high":439,"low":709,"close":710,"change":581,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-16",0.97000003,0.98000002,-2,32700,{"date":714,"open":17,"high":439,"low":715,"close":176,"change":581,"percent_change":716,"volume":717,"transactions":9,"vwap":176},"2026-07-15",0.99000001,-1.96,47800,{"date":719,"open":421,"high":439,"low":413,"close":19,"change":414,"percent_change":415,"volume":720,"transactions":9,"vwap":19},"2026-07-14",34700,{"date":722,"open":454,"high":454,"low":16,"close":422,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":422},"2026-07-13",-0.07,-6.19,47100,{"date":727,"open":470,"high":470,"low":454,"close":454,"change":67,"percent_change":728,"volume":729,"transactions":9,"vwap":454},"2026-07-10",-4.24,26100,{"date":731,"open":439,"high":320,"low":732,"close":320,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":320},"2026-07-09",1.08,0.09,8.26,77200,{"date":737,"open":412,"high":429,"low":17,"close":421,"change":319,"percent_change":187,"volume":738,"transactions":9,"vwap":421},"2026-07-08",73400,{"date":740,"open":429,"high":429,"low":422,"close":732,"change":173,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-07-07",-2.7,37900,{"date":744,"open":437,"high":438,"low":16,"close":429,"change":399,"percent_change":745,"volume":746,"transactions":9,"vwap":429},"2026-07-06",1.83,83200,{"date":748,"open":412,"high":429,"low":17,"close":421,"change":399,"percent_change":749,"volume":750,"transactions":9,"vwap":421},"2026-07-02",1.87,63900,{"date":752,"open":753,"high":454,"low":753,"close":412,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":412},"2026-07-01",0.89999998,0.18,20.22,297200,{"date":758,"open":759,"high":413,"low":759,"close":760,"change":20,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-30",0.86000001,0.88999999,3.49,333900,{"date":764,"open":89,"high":437,"low":765,"close":759,"change":241,"percent_change":766,"volume":767,"transactions":9,"vwap":759},"2026-06-29",0.83999997,-20.37,519900,{"date":769,"open":543,"high":543,"low":422,"close":732,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":732},"2026-06-26",-0.4,-27.03,732500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":581,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",1.55,1.56,1.45,1.48,-1.33,44000,{"date":782,"open":783,"high":523,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",1.61,1.46,1.5,-0.09,-5.66,141100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":168,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-23",1.51,1.63,1.4,1.59,8.16,258900,{"date":798,"open":799,"high":792,"low":497,"close":800,"change":414,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",1.54,1.47,-2.65,613900,{"date":804,"open":805,"high":776,"low":800,"close":791,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":791},"2026-06-18",1.49,0.04,2.72,55700,{"date":810,"open":811,"high":811,"low":784,"close":800,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":800},"2026-06-17",1.6,-0.08,-5.16,40400,{"date":816,"open":783,"high":817,"low":775,"close":775,"change":173,"percent_change":818,"volume":819,"transactions":9,"vwap":775},"2026-06-16",1.66,-1.9,17100,{"date":821,"open":811,"high":822,"low":823,"close":824,"change":581,"percent_change":60,"volume":825,"transactions":9,"vwap":824},"2026-06-15",1.72,1.57,1.58,48300,{"date":827,"open":824,"high":523,"low":824,"close":811,"change":455,"percent_change":828,"volume":829,"transactions":9,"vwap":811},"2026-06-12",-0.62,15800,{"date":831,"open":817,"high":817,"low":824,"close":783,"change":806,"percent_change":688,"volume":832,"transactions":9,"vwap":783},"2026-06-11",11500,{"date":834,"open":835,"high":822,"low":775,"close":823,"change":173,"percent_change":836,"volume":837,"transactions":9,"vwap":823},"2026-06-10",1.64,-1.88,119700,{"date":839,"open":822,"high":822,"low":840,"close":811,"change":812,"percent_change":841,"volume":842,"transactions":9,"vwap":811},"2026-06-09",1.53,-4.76,47000,{"date":844,"open":541,"high":541,"low":533,"close":845,"change":287,"percent_change":287,"volume":846,"transactions":9,"vwap":845},"2026-06-08",1.68,30000,{"date":848,"open":849,"high":850,"low":817,"close":845,"change":414,"percent_change":851,"volume":852,"transactions":9,"vwap":845},"2026-06-05",1.73,1.82,-2.33,119600,{"date":854,"open":855,"high":856,"low":822,"close":822,"change":455,"percent_change":857,"volume":858,"transactions":9,"vwap":822},"2026-06-04",1.75,1.78,-0.58,15100,{"date":860,"open":861,"high":862,"low":863,"close":849,"change":786,"percent_change":864,"volume":865,"transactions":9,"vwap":849},"2026-06-03",1.79,1.86,1.71,-4.95,55300,{"date":867,"open":868,"high":869,"low":870,"close":850,"change":67,"percent_change":871,"volume":872,"transactions":9,"vwap":850},"2026-06-02",1.89,1.98,1.8,-2.67,84800,{"date":874,"open":745,"high":875,"low":745,"close":749,"change":489,"percent_change":876,"volume":877,"transactions":9,"vwap":749},"2026-06-01",1.97,-5.08,47700,{"date":879,"open":880,"high":881,"low":882,"close":875,"change":581,"percent_change":883,"volume":884,"transactions":9,"vwap":875},"2026-05-29",1.99,2.06,1.93,-1.01,35600,{"date":886,"open":881,"high":887,"low":869,"close":880,"change":723,"percent_change":888,"volume":889,"transactions":9,"vwap":880},"2026-05-28",2.1,-3.4,26800,{"date":891,"open":892,"high":881,"low":893,"close":881,"change":677,"percent_change":894,"volume":895,"transactions":9,"vwap":881},"2026-05-27",2,1.88,2.49,22800,{"date":897,"open":898,"high":312,"low":868,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-26",1.95,2.01,0.08,4.15,27300,{"date":904,"open":880,"high":905,"low":906,"close":882,"change":399,"percent_change":16,"volume":907,"transactions":9,"vwap":882},"2026-05-22",2.04,1.92,43700,{"date":909,"open":910,"high":910,"low":749,"close":911,"change":489,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-21",2.02,1.91,-4.98,50800,{"date":915,"open":899,"high":916,"low":899,"close":899,"change":414,"percent_change":917,"volume":918,"transactions":9,"vwap":899},"2026-05-20",2.05,-1.95,5100,{"date":920,"open":921,"high":922,"low":921,"close":916,"change":581,"percent_change":923,"volume":924,"transactions":9,"vwap":916},"2026-05-19",2.03,2.08,-0.97,28600,{"date":926,"open":887,"high":927,"low":905,"close":928,"change":463,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-18",2.13,2.07,-2.82,74800,{"date":932,"open":74,"high":933,"low":927,"close":927,"change":524,"percent_change":934,"volume":935,"transactions":9,"vwap":927},"2026-05-15",2.3,-16.8,109300,{"date":937,"open":938,"high":939,"low":499,"close":940,"change":20,"percent_change":470,"volume":941,"transactions":9,"vwap":940},"2026-05-14",2.51,2.6,2.56,24200,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":581,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-13",2.52,2.62,2.53,-0.78,50100,{"date":950,"open":944,"high":688,"low":951,"close":688,"change":677,"percent_change":892,"volume":952,"transactions":9,"vwap":688},"2026-05-12",2.43,29000,{"date":954,"open":944,"high":955,"low":956,"close":956,"change":414,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-11",2.61,2.5,-1.57,17200,{"date":960,"open":946,"high":939,"low":961,"close":962,"change":287,"percent_change":287,"volume":963,"transactions":9,"vwap":962},"2026-05-08",2.45,2.54,89800,{"date":965,"open":939,"high":939,"low":966,"close":962,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":962},"2026-05-07",2.24,-0.12,-4.51,148300,{"date":971,"open":955,"high":972,"low":938,"close":973,"change":287,"percent_change":287,"volume":974,"transactions":9,"vwap":973},"2026-05-06",2.77,2.66,35800,{"date":976,"open":977,"high":978,"low":977,"close":973,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":973},"2026-05-05",2.39,2.96,0.28,11.76,179300,{"date":983,"open":984,"high":985,"low":499,"close":986,"change":812,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-04",2.41,2.42,2.38,-3.25,17000,{"date":990,"open":951,"high":956,"low":991,"close":992,"change":319,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-01",2.34,2.46,0.41,75200,{"date":996,"open":997,"high":894,"low":998,"close":961,"change":455,"percent_change":999,"volume":1000,"transactions":9,"vwap":961},"2026-04-30",2.48,2.33,-0.41,15600,{"date":1002,"open":1003,"high":962,"low":1003,"close":992,"change":1004,"percent_change":956,"volume":1005,"transactions":9,"vwap":992},"2026-04-29",2.4,0.06,31000,{"date":1007,"open":977,"high":894,"low":986,"close":1003,"change":677,"percent_change":927,"volume":1008,"transactions":9,"vwap":1003},"2026-04-28",39100,{"date":1010,"open":998,"high":977,"low":998,"close":1011,"change":677,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",2.35,2.17,22400,{"date":1015,"open":1011,"high":1011,"low":1016,"close":933,"change":534,"percent_change":1017,"volume":1018,"transactions":9,"vwap":933},"2026-04-24",2.25,5.99,13600,{"date":1020,"open":1016,"high":1021,"low":1012,"close":1012,"change":414,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-04-23",2.31,-1.81,10900,{"date":1025,"open":1026,"high":1016,"low":542,"close":1027,"change":900,"percent_change":88,"volume":1028,"transactions":9,"vwap":1027},"2026-04-22",2.2,2.21,55400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":927,"change":67,"percent_change":1033,"volume":1034,"transactions":9,"vwap":927},"2026-04-21",2.26,2.09,-2.29,23800,{"date":1036,"open":1026,"high":1021,"low":887,"close":1037,"change":723,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-20",2.18,-3.11,28500,{"date":1041,"open":1016,"high":499,"low":1037,"close":1016,"change":173,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1016},"2026-04-17",-1.32,25900,{"date":1045,"open":1003,"high":984,"low":1027,"close":279,"change":463,"percent_change":1046,"volume":1047,"transactions":9,"vwap":279},"2026-04-16",-2.56,13900,{"date":1049,"open":991,"high":499,"low":1021,"close":991,"change":581,"percent_change":1050,"volume":1051,"transactions":9,"vwap":991},"2026-04-15",-0.85,17700,{"date":1053,"open":74,"high":1054,"low":1012,"close":499,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":499},"2026-04-14",2.37,0.2,9.26,24300,{"date":1059,"open":922,"high":1026,"low":922,"close":1060,"change":1004,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-13",2.16,2.86,37800,{"date":1064,"open":1016,"high":279,"low":887,"close":887,"change":1065,"percent_change":1066,"volume":1008,"transactions":9,"vwap":887},"2026-04-10",-0.21,-9.09,{"date":1068,"open":1069,"high":991,"low":1037,"close":1021,"change":900,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1021},"2026-04-09",2.23,3.59,8600,{"date":1073,"open":1074,"high":991,"low":1074,"close":1069,"change":399,"percent_change":641,"volume":1075,"transactions":9,"vwap":1069},"2026-04-08",2.22,16200,{"date":1077,"open":1074,"high":966,"low":312,"close":1027,"change":173,"percent_change":163,"volume":1078,"transactions":9,"vwap":1027},"2026-04-07",11100,{"date":1080,"open":1012,"high":966,"low":312,"close":966,"change":900,"percent_change":1081,"volume":1082,"transactions":9,"vwap":966},"2026-04-06",3.7,8700,{"date":1084,"open":1037,"high":966,"low":1060,"close":1060,"change":463,"percent_change":741,"volume":1085,"transactions":9,"vwap":1060},"2026-04-02",15000,{"date":1087,"open":1074,"high":998,"low":1026,"close":1074,"change":173,"percent_change":779,"volume":1088,"transactions":9,"vwap":1074},"2026-04-01",3800,{"date":1090,"open":966,"high":1021,"low":1060,"close":1016,"change":677,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1016},"2026-03-31",2.27,18800,{"date":1094,"open":1054,"high":1054,"low":1037,"close":1026,"change":723,"percent_change":1095,"volume":1092,"transactions":9,"vwap":1026},"2026-03-30",-3.08,{"date":1097,"open":1091,"high":499,"low":1037,"close":1091,"change":414,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1091},"2026-03-27",-1.73,18200,{"date":1101,"open":1031,"high":499,"low":1031,"close":1021,"change":677,"percent_change":1027,"volume":1102,"transactions":9,"vwap":1021},"2026-03-26",6900,{"date":1104,"open":933,"high":1105,"low":1031,"close":1031,"change":581,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1031},"2026-03-25",2.32,-0.88,8900,{"date":1109,"open":1011,"high":986,"low":279,"close":279,"change":414,"percent_change":1110,"volume":1111,"transactions":9,"vwap":279},"2026-03-24",-1.72,9900,{"date":1113,"open":312,"high":991,"low":312,"close":1105,"change":516,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1105},"2026-03-23",6.91,35700,{"date":1117,"open":933,"high":933,"low":922,"close":1012,"change":349,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1012},"2026-03-20",-6.87,91000,{"date":1121,"open":991,"high":1122,"low":1105,"close":998,"change":20,"percent_change":496,"volume":1123,"transactions":9,"vwap":998},"2026-03-19",2.44,8000,{"date":1125,"open":938,"high":944,"low":933,"close":933,"change":241,"percent_change":1126,"volume":1127,"transactions":9,"vwap":933},"2026-03-18",-8.73,39800,{"date":1129,"open":961,"high":1130,"low":961,"close":944,"change":399,"percent_change":1131,"volume":1132,"transactions":9,"vwap":944},"2026-03-17",2.57,0.8,9300,{"date":1134,"open":991,"high":944,"low":933,"close":956,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":956},"2026-03-16",0.14,5.93,26400,{"date":1139,"open":1011,"high":985,"low":991,"close":499,"change":455,"percent_change":158,"volume":1018,"transactions":9,"vwap":499},"2026-03-13",{"date":1141,"open":1054,"high":985,"low":1021,"close":1054,"change":173,"percent_change":60,"volume":1142,"transactions":9,"vwap":1054},"2026-03-12",41900,{"date":1144,"open":1003,"high":992,"low":1003,"close":1003,"change":67,"percent_change":705,"volume":1145,"transactions":9,"vwap":1003},"2026-03-11",15200,{"date":1147,"open":1003,"high":688,"low":1003,"close":961,"change":20,"percent_change":498,"volume":1148,"transactions":9,"vwap":961},"2026-03-10",29400,{"date":1150,"open":984,"high":997,"low":998,"close":985,"change":173,"percent_change":1151,"volume":1152,"transactions":9,"vwap":985},"2026-03-09",-1.22,21000,{"date":1154,"open":938,"high":962,"low":1122,"close":961,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":961},"2026-03-06",-0.14,-5.41,25500,{"date":1159,"open":688,"high":1160,"low":688,"close":1161,"change":319,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-05",2.64,2.59,0.39,21400,{"date":1165,"open":951,"high":1160,"low":951,"close":1166,"change":447,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-04",2.58,2.79,69200,{"date":1170,"open":938,"high":940,"low":220,"close":938,"change":67,"percent_change":917,"volume":1171,"transactions":9,"vwap":938},"2026-03-03",19300,{"date":1173,"open":938,"high":1161,"low":220,"close":940,"change":319,"percent_change":1162,"volume":1174,"transactions":9,"vwap":940},"2026-03-02",15700,{"date":1176,"open":1130,"high":939,"low":688,"close":688,"change":723,"percent_change":871,"volume":1177,"transactions":9,"vwap":688},"2026-02-27",19100,{"date":1179,"open":1180,"high":1180,"low":985,"close":945,"change":534,"percent_change":1181,"volume":1182,"transactions":9,"vwap":945},"2026-02-26",2.68,5.22,126700,{"date":1184,"open":1003,"high":939,"low":1054,"close":894,"change":52,"percent_change":1185,"volume":1008,"transactions":9,"vwap":894},"2026-02-25",4.18,{"date":1187,"open":1122,"high":1122,"low":986,"close":977,"change":399,"percent_change":579,"volume":1188,"transactions":9,"vwap":977},"2026-02-24",12000,{"date":1190,"open":938,"high":940,"low":499,"close":1054,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1054},"2026-02-23",-0.18,-7.06,41500,{"date":1195,"open":688,"high":973,"low":961,"close":688,"change":455,"percent_change":112,"volume":1196,"transactions":9,"vwap":688},"2026-02-20",72900,{"date":1198,"open":1130,"high":1199,"low":940,"close":940,"change":812,"percent_change":1200,"volume":1005,"transactions":9,"vwap":940},"2026-02-19",2.78,-3.03,{"date":1202,"open":939,"high":972,"low":939,"close":1160,"change":806,"percent_change":799,"volume":1203,"transactions":9,"vwap":1160},"2026-02-18",48500,{"date":1205,"open":1206,"high":1167,"low":1130,"close":939,"change":349,"percent_change":1207,"volume":1208,"transactions":9,"vwap":939},"2026-02-17",2.75,-5.8,42900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-13",2.83,2.92,2.76,-0.15,-5.15,43400,{"date":1218,"open":1219,"high":25,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-12",2.74,2.91,0.17,6.2,94200,{"date":1225,"open":1226,"high":1227,"low":1130,"close":1219,"change":723,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1219},"2026-02-11",2.82,2.84,-2.49,61800,{"date":1231,"open":688,"high":1061,"low":688,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-10",2.81,0.27,10.63,162900,{"date":1237,"open":992,"high":1238,"low":1003,"close":962,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":962},"2026-02-09",2.63,0.11,4.53,67000,{"date":1243,"open":1244,"high":894,"low":1244,"close":951,"change":516,"percent_change":1245,"volume":1246,"transactions":9,"vwap":951},"2026-02-06",2.29,6.58,70000,{"date":1248,"open":1091,"high":977,"low":1016,"close":279,"change":786,"percent_change":1249,"volume":1250,"transactions":9,"vwap":279},"2026-02-05",-3.8,61700,{"date":1252,"open":961,"high":992,"low":499,"close":1054,"change":723,"percent_change":662,"volume":1253,"transactions":9,"vwap":1054},"2026-02-04",50900,{"date":1255,"open":1011,"high":997,"low":1011,"close":1122,"change":677,"percent_change":1032,"volume":1256,"transactions":9,"vwap":1122},"2026-02-03",34200,{"date":1258,"open":1091,"high":951,"low":1091,"close":977,"change":900,"percent_change":1259,"volume":1260,"transactions":9,"vwap":977},"2026-02-02",3.46,82200,{"date":1262,"open":1003,"high":1122,"low":1027,"close":1021,"change":1155,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1021},"2026-01-30",-5.71,82100,{"date":1266,"open":962,"high":688,"low":977,"close":961,"change":287,"percent_change":287,"volume":1267,"transactions":9,"vwap":961},"2026-01-29",74400,{"date":1269,"open":220,"high":939,"low":1054,"close":961,"change":806,"percent_change":817,"volume":1270,"transactions":9,"vwap":961},"2026-01-28",130900,{"date":1272,"open":1011,"high":1161,"low":933,"close":984,"change":733,"percent_change":1273,"volume":1274,"transactions":9,"vwap":984},"2026-01-27",3.88,184100,{"date":1276,"open":1016,"high":499,"low":1016,"close":1105,"change":733,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1105},"2026-01-26",4.04,108200,{"date":1280,"open":875,"high":986,"low":875,"close":1069,"change":1233,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1069},"2026-01-23",13.78,245800,{"date":1284,"open":910,"high":922,"low":1285,"close":1285,"change":723,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-22",1.96,-3.45,15500,{"date":1289,"open":881,"high":1290,"low":910,"close":921,"change":723,"percent_change":1291,"volume":1292,"transactions":9,"vwap":921},"2026-01-21",2.12,-3.33,14300,{"date":1294,"open":899,"high":1016,"low":899,"close":887,"change":900,"percent_change":1295,"volume":1296,"transactions":9,"vwap":887},"2026-01-20",3.96,106000,{"date":1298,"open":898,"high":905,"low":911,"close":910,"change":1004,"percent_change":1299,"volume":1300,"transactions":9,"vwap":910},"2026-01-16",3.06,36300,{"date":1302,"open":1303,"high":905,"low":893,"close":1285,"change":173,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1285},"2026-01-15",1.94,-1.51,28400,{"date":1307,"open":922,"high":922,"low":1303,"close":880,"change":1214,"percent_change":1308,"volume":1309,"transactions":9,"vwap":880},"2026-01-14",-7.01,50400,{"date":1311,"open":880,"high":542,"low":1303,"close":312,"change":1135,"percent_change":1312,"volume":1313,"transactions":9,"vwap":312},"2026-01-13",7,104100,{"date":1315,"open":892,"high":899,"low":1285,"close":892,"change":287,"percent_change":287,"volume":1039,"transactions":9,"vwap":892},"2026-01-12",{"date":1317,"open":869,"high":905,"low":1285,"close":892,"change":287,"percent_change":287,"volume":1318,"transactions":9,"vwap":892},"2026-01-09",32500,{"date":1320,"open":898,"high":921,"low":882,"close":892,"change":806,"percent_change":905,"volume":1321,"transactions":9,"vwap":892},"2026-01-08",34800,{"date":1323,"open":868,"high":922,"low":868,"close":1285,"change":806,"percent_change":922,"volume":1324,"transactions":9,"vwap":1285},"2026-01-07",61000,{"date":1326,"open":893,"high":882,"low":1327,"close":906,"change":455,"percent_change":1328,"volume":1329,"transactions":9,"vwap":906},"2026-01-06",1.85,-0.52,21700,{"date":1331,"open":1332,"high":905,"low":1327,"close":882,"change":287,"percent_change":287,"volume":1333,"transactions":9,"vwap":882},"2026-01-05",1.9,120700,{"date":1335,"open":911,"high":1303,"low":1336,"close":882,"change":20,"percent_change":824,"volume":1337,"transactions":9,"vwap":882},"2026-01-02",1.81,27900,{"date":1339,"open":1340,"high":1332,"low":870,"close":1332,"change":806,"percent_change":542,"volume":814,"transactions":9,"vwap":1332},"2025-12-31",1.84,{"date":1342,"open":1327,"high":868,"low":1343,"close":862,"change":455,"percent_change":1344,"volume":1345,"transactions":9,"vwap":862},"2025-12-30",1.77,-0.53,26700,{"date":1347,"open":911,"high":898,"low":1327,"close":749,"change":723,"percent_change":1348,"volume":1349,"transactions":9,"vwap":749},"2025-12-29",-3.61,48900,{"date":1351,"open":849,"high":880,"low":849,"close":1303,"change":1352,"percent_change":1353,"volume":1324,"transactions":9,"vwap":1303},"2025-12-26",0.21,12.14,{"date":1355,"open":870,"high":850,"low":849,"close":849,"change":1356,"percent_change":1357,"volume":1047,"transactions":9,"vwap":849},"2025-12-24",-0.11,-5.98,{"date":1359,"open":1360,"high":892,"low":532,"close":1340,"change":581,"percent_change":591,"volume":1361,"transactions":9,"vwap":1340},"2025-12-23",1.76,171600,{"date":1363,"open":823,"high":911,"low":823,"close":862,"change":260,"percent_change":1364,"volume":1365,"transactions":9,"vwap":862},"2025-12-22",18.47,139800,{"date":1367,"open":824,"high":794,"low":799,"close":823,"change":1004,"percent_change":1368,"volume":1369,"transactions":9,"vwap":823},"2025-12-19",3.97,28300,{"date":1371,"open":543,"high":775,"low":785,"close":791,"change":723,"percent_change":1372,"volume":1127,"transactions":9,"vwap":791},"2025-12-18",-4.43,{"date":1374,"open":824,"high":792,"low":776,"close":824,"change":173,"percent_change":1375,"volume":1376,"transactions":9,"vwap":824},"2025-12-17",-1.86,15900,{"date":1378,"open":776,"high":835,"low":543,"close":783,"change":677,"percent_change":1379,"volume":1380,"transactions":9,"vwap":783},"2025-12-16",3.21,19000,{"date":1382,"open":794,"high":792,"low":776,"close":776,"change":455,"percent_change":1383,"volume":1384,"transactions":9,"vwap":776},"2025-12-15",-0.64,17600,{"date":1386,"open":1387,"high":532,"low":823,"close":823,"change":414,"percent_change":1388,"volume":1389,"transactions":9,"vwap":823},"2025-12-12",1.62,-2.48,21500,{"date":1391,"open":817,"high":817,"low":811,"close":783,"change":67,"percent_change":1392,"volume":1393,"transactions":9,"vwap":783},"2025-12-11",-3.01,10200,{"date":1395,"open":533,"high":532,"low":792,"close":817,"change":455,"percent_change":624,"volume":1396,"transactions":9,"vwap":817},"2025-12-10",18300,{"date":1398,"open":811,"high":523,"low":811,"close":481,"change":1004,"percent_change":1399,"volume":1396,"transactions":9,"vwap":481},"2025-12-09",3.73,{"date":1401,"open":783,"high":835,"low":811,"close":783,"change":414,"percent_change":1402,"volume":1051,"transactions":9,"vwap":783},"2025-12-08",-2.42,{"date":1404,"open":783,"high":533,"low":794,"close":533,"change":806,"percent_change":997,"volume":1405,"transactions":9,"vwap":533},"2025-12-05",27400,{"date":1407,"open":792,"high":835,"low":794,"close":783,"change":319,"percent_change":1408,"volume":1409,"transactions":9,"vwap":783},"2025-12-04",0.62,24600,{"date":1411,"open":792,"high":532,"low":794,"close":811,"change":414,"percent_change":1412,"volume":1413,"transactions":9,"vwap":811},"2025-12-03",-2.44,13400,{"date":1415,"open":822,"high":849,"low":835,"close":835,"change":463,"percent_change":1416,"volume":1417,"transactions":9,"vwap":835},"2025-12-02",-3.53,14000,{"date":1419,"open":835,"high":541,"low":835,"close":532,"change":319,"percent_change":136,"volume":1075,"transactions":9,"vwap":532},"2025-12-01",{"date":1421,"open":845,"high":861,"low":792,"close":523,"change":287,"percent_change":287,"volume":1137,"transactions":9,"vwap":523},"2025-11-28",{"date":1423,"open":845,"high":861,"low":481,"close":523,"change":173,"percent_change":1424,"volume":1425,"transactions":9,"vwap":523},"2025-11-26",-1.74,72100,{"date":1427,"open":783,"high":541,"low":794,"close":822,"change":1239,"percent_change":1428,"volume":1429,"transactions":9,"vwap":822},"2025-11-25",6.83,88600,{"date":1431,"open":794,"high":817,"low":824,"close":783,"change":20,"percent_change":1332,"volume":1432,"transactions":9,"vwap":783},"2025-11-24",36200,{"date":1434,"open":1435,"high":792,"low":1435,"close":824,"change":1221,"percent_change":1436,"volume":1437,"transactions":9,"vwap":824},"2025-11-21",1.39,12.06,45900,{"date":1439,"open":775,"high":823,"low":1440,"close":1441,"change":967,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-20",1.36,1.41,-7.84,144400,{"date":1445,"open":775,"high":823,"low":785,"close":840,"change":414,"percent_change":1446,"volume":1447,"transactions":9,"vwap":840},"2025-11-19",-2.55,44100,{"date":1449,"open":543,"high":817,"low":785,"close":823,"change":677,"percent_change":644,"volume":1292,"transactions":9,"vwap":823},"2025-11-18",{"date":1451,"open":792,"high":835,"low":543,"close":543,"change":489,"percent_change":1452,"volume":1453,"transactions":9,"vwap":543},"2025-11-17",-6.17,40000,{"date":1455,"open":811,"high":835,"low":794,"close":1387,"change":319,"percent_change":1408,"volume":1039,"transactions":9,"vwap":1387},"2025-11-14",{"date":1457,"open":1387,"high":792,"low":811,"close":783,"change":581,"percent_change":1458,"volume":1459,"transactions":9,"vwap":783},"2025-11-13",-1.23,53400,{"date":1461,"open":835,"high":532,"low":792,"close":792,"change":581,"percent_change":1462,"volume":1463,"transactions":9,"vwap":792},"2025-11-12",-1.21,8100,{"date":1465,"open":845,"high":541,"low":783,"close":533,"change":173,"percent_change":102,"volume":846,"transactions":9,"vwap":533},"2025-11-11",{"date":1467,"open":811,"high":822,"low":811,"close":845,"change":1004,"percent_change":1081,"volume":712,"transactions":9,"vwap":845},"2025-11-10",{"date":1469,"open":794,"high":817,"low":823,"close":1387,"change":20,"percent_change":868,"volume":1470,"transactions":9,"vwap":1387},"2025-11-07",40300,{"date":1472,"open":863,"high":863,"low":824,"close":794,"change":489,"percent_change":1473,"volume":1474,"transactions":9,"vwap":794},"2025-11-06",-5.92,32000,{"date":1476,"open":792,"high":822,"low":783,"close":523,"change":447,"percent_change":1477,"volume":1478,"transactions":9,"vwap":523},"2025-11-05",4.32,47600,{"date":1480,"open":792,"high":845,"low":783,"close":1387,"change":67,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1387},"2025-11-04",-2.99,43200,{"date":1484,"open":532,"high":849,"low":783,"close":481,"change":67,"percent_change":1485,"volume":1486,"transactions":9,"vwap":481},"2025-11-03",-2.91,72800,{"date":1488,"open":523,"high":541,"low":817,"close":822,"change":20,"percent_change":856,"volume":1489,"transactions":9,"vwap":822},"2025-10-31",38600,{"date":1491,"open":849,"high":1360,"low":817,"close":523,"change":399,"percent_change":462,"volume":1492,"transactions":9,"vwap":523},"2025-10-30",91700,{"date":1494,"open":822,"high":861,"low":817,"close":481,"change":67,"percent_change":1485,"volume":1495,"transactions":9,"vwap":481},"2025-10-29",86400,{"date":1497,"open":849,"high":861,"low":822,"close":822,"change":173,"percent_change":1498,"volume":1499,"transactions":9,"vwap":822},"2025-10-28",-1.71,49100,{"date":1501,"open":1340,"high":1340,"low":822,"close":855,"change":786,"percent_change":1502,"volume":1503,"transactions":9,"vwap":855},"2025-10-27",-4.89,105300,{"date":1505,"open":541,"high":862,"low":849,"close":1340,"change":733,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1340},"2025-10-24",5.14,196300,{"date":1509,"open":870,"high":870,"low":863,"close":855,"change":414,"percent_change":269,"volume":1510,"transactions":9,"vwap":855},"2025-10-23",106400,{"date":1512,"open":523,"high":1327,"low":523,"close":861,"change":516,"percent_change":1513,"volume":1514,"transactions":9,"vwap":861},"2025-10-22",9.15,315700,{"date":1516,"open":1387,"high":481,"low":794,"close":835,"change":399,"percent_change":1517,"volume":1518,"transactions":9,"vwap":835},"2025-10-21",1.23,56000,{"date":1520,"open":792,"high":481,"low":776,"close":1387,"change":173,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1387},"2025-10-20",-1.82,62800,{"date":1524,"open":776,"high":523,"low":785,"close":533,"change":1135,"percent_change":1525,"volume":1526,"transactions":9,"vwap":533},"2025-10-17",9.27,139700,{"date":1528,"open":533,"high":532,"low":800,"close":791,"change":1214,"percent_change":1529,"volume":1530,"transactions":9,"vwap":791},"2025-10-16",-9.04,189700,{"date":1532,"open":823,"high":523,"low":840,"close":817,"change":733,"percent_change":1533,"volume":1534,"transactions":9,"vwap":817},"2025-10-15",5.73,139900,{"date":1536,"open":811,"high":835,"low":791,"close":823,"change":967,"percent_change":1537,"volume":1538,"transactions":9,"vwap":823},"2025-10-14",-7.1,217700,{"date":1540,"open":481,"high":855,"low":824,"close":523,"change":447,"percent_change":1477,"volume":1541,"transactions":9,"vwap":523},"2025-10-13",307200,{"date":1543,"open":481,"high":822,"low":811,"close":1387,"change":67,"percent_change":1481,"volume":1544,"transactions":9,"vwap":1387},"2025-10-10",78900,{"date":1546,"open":863,"high":1360,"low":835,"close":481,"change":414,"percent_change":1547,"volume":1548,"transactions":9,"vwap":481},"2025-10-09",-2.34,49900,{"date":1550,"open":835,"high":822,"low":783,"close":863,"change":1004,"percent_change":1551,"volume":1552,"transactions":9,"vwap":863},"2025-10-08",3.64,79000,{"date":1554,"open":856,"high":856,"low":792,"close":533,"change":967,"percent_change":1555,"volume":1556,"transactions":9,"vwap":533},"2025-10-07",-6.78,128200,{"date":1558,"open":1327,"high":749,"low":532,"close":1343,"change":447,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1343},"2025-10-06",4.12,379400,{"date":1562,"open":1387,"high":849,"low":776,"close":532,"change":733,"percent_change":1563,"volume":1564,"transactions":9,"vwap":532},"2025-10-03",5.59,118800,{"date":1566,"open":775,"high":533,"low":775,"close":783,"change":20,"percent_change":1332,"volume":1567,"transactions":9,"vwap":783},"2025-10-02",92900,{"date":1569,"open":824,"high":1387,"low":823,"close":824,"change":455,"percent_change":1570,"volume":877,"transactions":9,"vwap":824},"2025-10-01",-0.63,{"date":1572,"open":792,"high":845,"low":824,"close":794,"change":67,"percent_change":1573,"volume":1574,"transactions":9,"vwap":794},"2025-09-30",-3.05,97500,{"date":1576,"open":811,"high":845,"low":824,"close":835,"change":319,"percent_change":1577,"volume":1578,"transactions":9,"vwap":835},"2025-09-29",0.61,133800,{"date":1580,"open":835,"high":481,"low":824,"close":792,"change":319,"percent_change":1408,"volume":1581,"transactions":9,"vwap":792},"2025-09-26",46100,{"date":1583,"open":533,"high":817,"low":775,"close":1387,"change":173,"percent_change":1521,"volume":1584,"transactions":9,"vwap":1387},"2025-09-25",145300,{"date":1586,"open":541,"high":861,"low":835,"close":533,"change":812,"percent_change":1587,"volume":1588,"transactions":9,"vwap":533},"2025-09-24",-4.62,174700,{"date":1590,"open":1360,"high":893,"low":532,"close":849,"change":287,"percent_change":287,"volume":1591,"transactions":9,"vwap":849},"2025-09-23",276400,{"date":1593,"open":1285,"high":1285,"low":849,"close":849,"change":1065,"percent_change":1594,"volume":1595,"transactions":9,"vwap":849},"2025-09-22",-10.82,349200,{"date":1597,"open":887,"high":312,"low":868,"close":1303,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1303},"2025-09-19",-0.2,-9.35,601900,{"date":1602,"open":893,"high":1037,"low":749,"close":312,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":312},"2025-09-18",0.42,24.42,11543800,{"date":1607,"open":868,"high":892,"low":835,"close":822,"change":1356,"percent_change":1608,"volume":1609,"transactions":9,"vwap":822},"2025-09-17",-6.01,460900,{"date":1611,"open":1327,"high":916,"low":849,"close":745,"change":979,"percent_change":1612,"volume":1613,"transactions":9,"vwap":745},"2025-09-16",18.06,3051900,{"date":1615,"open":776,"high":1387,"low":791,"close":775,"change":287,"percent_change":287,"volume":1616,"transactions":9,"vwap":775},"2025-09-15",26300,{"date":1618,"open":785,"high":824,"low":785,"close":775,"change":447,"percent_change":1619,"volume":1620,"transactions":9,"vwap":775},"2025-09-12",4.73,18600,{"date":1622,"open":840,"high":840,"low":778,"close":778,"change":581,"percent_change":779,"volume":1623,"transactions":9,"vwap":778},"2025-09-11",6400,{"date":1625,"open":800,"high":543,"low":784,"close":785,"change":287,"percent_change":287,"volume":729,"transactions":9,"vwap":785},"2025-09-10",{"date":1627,"open":800,"high":775,"low":784,"close":785,"change":399,"percent_change":531,"volume":1628,"transactions":9,"vwap":785},"2025-09-09",40900,{"date":1630,"open":775,"high":775,"low":778,"close":778,"change":463,"percent_change":1631,"volume":1632,"transactions":9,"vwap":778},"2025-09-08",-3.9,55800,{"date":1634,"open":799,"high":775,"low":791,"close":799,"change":20,"percent_change":880,"volume":1635,"transactions":9,"vwap":799},"2025-09-05",6100,{"date":1637,"open":805,"high":799,"low":784,"close":791,"change":806,"percent_change":807,"volume":1638,"transactions":9,"vwap":791},"2025-09-04",50700,{"date":1640,"open":778,"high":785,"low":1641,"close":800,"change":319,"percent_change":1642,"volume":1643,"transactions":9,"vwap":800},"2025-09-03",1.43,0.68,23700,{"date":1645,"open":800,"high":778,"low":1641,"close":784,"change":319,"percent_change":141,"volume":1646,"transactions":9,"vwap":784},"2025-09-02",19900,{"date":1648,"open":784,"high":805,"low":1441,"close":777,"change":455,"percent_change":1649,"volume":1650,"transactions":9,"vwap":777},"2025-08-29",-0.68,54000,{"date":1652,"open":1653,"high":785,"low":515,"close":784,"change":287,"percent_change":287,"volume":1654,"transactions":9,"vwap":784},"2025-08-28",1.44,22500,{"date":1656,"open":778,"high":778,"low":777,"close":784,"change":581,"percent_change":1657,"volume":1658,"transactions":9,"vwap":784},"2025-08-27",-1.35,14900,{"date":1660,"open":800,"high":791,"low":777,"close":778,"change":581,"percent_change":779,"volume":1661,"transactions":9,"vwap":778},"2025-08-26",6000,{"date":1663,"open":791,"high":791,"low":515,"close":785,"change":399,"percent_change":531,"volume":858,"transactions":9,"vwap":785},"2025-08-25",{"date":1665,"open":784,"high":791,"low":515,"close":778,"change":287,"percent_change":287,"volume":1666,"transactions":9,"vwap":778},"2025-08-22",13100,{"date":1668,"open":777,"high":778,"low":1441,"close":778,"change":20,"percent_change":928,"volume":1669,"transactions":9,"vwap":778},"2025-08-21",11800,{"date":1671,"open":784,"high":791,"low":1441,"close":777,"change":319,"percent_change":141,"volume":1672,"transactions":9,"vwap":777},"2025-08-20",26000,{"date":1674,"open":791,"high":791,"low":1641,"close":1653,"change":67,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1653},"2025-08-19",-3.36,6500,{"date":1678,"open":543,"high":840,"low":805,"close":805,"change":455,"percent_change":1679,"volume":1680,"transactions":9,"vwap":805},"2025-08-18",-0.67,4400,{"date":1682,"open":1441,"high":785,"low":1435,"close":785,"change":447,"percent_change":1683,"volume":1684,"transactions":9,"vwap":785},"2025-08-15",4.9,31600,{"date":1686,"open":1653,"high":777,"low":793,"close":1641,"change":287,"percent_change":287,"volume":1687,"transactions":9,"vwap":1641},"2025-08-14",8800,{"date":1689,"open":785,"high":817,"low":1441,"close":1641,"change":786,"percent_change":1473,"volume":1690,"transactions":9,"vwap":1641},"2025-08-13",59900,{"date":1692,"open":840,"high":775,"low":785,"close":543,"change":319,"percent_change":1693,"volume":1694,"transactions":9,"vwap":543},"2025-08-12",0.66,29300,{"date":1696,"open":785,"high":799,"low":778,"close":791,"change":20,"percent_change":921,"volume":1697,"transactions":9,"vwap":791},"2025-08-11",7900,{"date":1699,"open":805,"high":794,"low":784,"close":778,"change":287,"percent_change":287,"volume":1700,"transactions":9,"vwap":778},"2025-08-08",27100,{"date":1702,"open":805,"high":817,"low":1441,"close":778,"change":455,"percent_change":1679,"volume":1703,"transactions":9,"vwap":778},"2025-08-07",79500,{"date":1705,"open":775,"high":775,"low":805,"close":805,"change":812,"percent_change":1706,"volume":1085,"transactions":9,"vwap":805},"2025-08-06",-5.1,{"date":1708,"open":835,"high":835,"low":799,"close":823,"change":723,"percent_change":440,"volume":1709,"transactions":9,"vwap":823},"2025-08-05",17300,{"date":1711,"open":523,"high":523,"low":835,"close":835,"change":581,"percent_change":1712,"volume":1376,"transactions":9,"vwap":835},"2025-08-04",-1.2,{"date":1714,"open":481,"high":541,"low":533,"close":817,"change":287,"percent_change":287,"volume":1102,"transactions":9,"vwap":817},"2025-08-01",{"date":1716,"open":532,"high":822,"low":533,"close":817,"change":455,"percent_change":624,"volume":1717,"transactions":9,"vwap":817},"2025-07-31",12100,{"date":1719,"open":856,"high":861,"low":817,"close":481,"change":414,"percent_change":1547,"volume":1666,"transactions":9,"vwap":481},"2025-07-30",{"date":1721,"open":1332,"high":1332,"low":863,"close":863,"change":67,"percent_change":1722,"volume":1723,"transactions":9,"vwap":863},"2025-07-29",-2.84,48600,{"date":1725,"open":1332,"high":1332,"low":1360,"close":1360,"change":812,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1360},"2025-07-28",-4.35,20000,{"date":1729,"open":868,"high":898,"low":745,"close":1340,"change":581,"percent_change":591,"volume":1730,"transactions":9,"vwap":1340},"2025-07-25",30200,{"date":1732,"open":1327,"high":1285,"low":1327,"close":862,"change":489,"percent_change":1706,"volume":1733,"transactions":9,"vwap":862},"2025-07-24",37000,{"date":1735,"open":910,"high":916,"low":882,"close":1285,"change":67,"percent_change":1228,"volume":1736,"transactions":9,"vwap":1285},"2025-07-23",31300,{"date":1738,"open":911,"high":928,"low":861,"close":899,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":899},"2025-07-22",0.22,12.29,60400,{"date":1743,"open":850,"high":911,"low":1343,"close":861,"change":287,"percent_change":287,"volume":1744,"transactions":9,"vwap":861},"2025-07-21",70500,{"date":1746,"open":862,"high":880,"low":849,"close":861,"change":812,"percent_change":1747,"volume":1748,"transactions":9,"vwap":861},"2025-07-18",-4.28,93200,{"date":1750,"open":906,"high":1012,"low":1336,"close":749,"change":723,"percent_change":1348,"volume":1751,"transactions":9,"vwap":749},"2025-07-17",49300,{"date":1753,"open":892,"high":1016,"low":749,"close":1303,"change":20,"percent_change":823,"volume":1754,"transactions":9,"vwap":1303},"2025-07-16",158400,{"date":1756,"open":745,"high":869,"low":855,"close":911,"change":1239,"percent_change":1757,"volume":1758,"transactions":9,"vwap":911},"2025-07-15",6.11,204300,{"date":1760,"open":870,"high":868,"low":855,"close":870,"change":399,"percent_change":89,"volume":1761,"transactions":9,"vwap":870},"2025-07-14",25700,{"date":1763,"open":870,"high":868,"low":822,"close":856,"change":455,"percent_change":1764,"volume":1765,"transactions":9,"vwap":856},"2025-07-11",-0.56,46600,{"date":1767,"open":523,"high":870,"low":817,"close":861,"change":1004,"percent_change":1768,"volume":1769,"transactions":9,"vwap":861},"2025-07-10",3.47,56700,{"date":1771,"open":811,"high":861,"low":811,"close":849,"change":733,"percent_change":1772,"volume":1773,"transactions":9,"vwap":849},"2025-07-09",5.49,78000,{"date":1775,"open":811,"high":532,"low":811,"close":835,"change":20,"percent_change":862,"volume":1776,"transactions":9,"vwap":835},"2025-07-08",40600,{"date":1778,"open":823,"high":792,"low":823,"close":783,"change":806,"percent_change":688,"volume":1779,"transactions":9,"vwap":783},"2025-07-07",22600,{"date":1781,"open":811,"high":783,"low":778,"close":823,"change":414,"percent_change":1388,"volume":1782,"transactions":9,"vwap":823},"2025-07-03",41700,{"date":1784,"open":515,"high":1387,"low":515,"close":783,"change":754,"percent_change":1785,"volume":1786,"transactions":9,"vwap":783},"2025-07-02",12.59,49500,{"date":1788,"open":1435,"high":777,"low":1435,"close":1641,"change":399,"percent_change":515,"volume":1789,"transactions":9,"vwap":1641},"2025-07-01",13700,{"date":1791,"open":777,"high":777,"low":1435,"close":1441,"change":455,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1441},"2025-06-30",-0.7,10000,{"date":1795,"open":800,"high":800,"low":1796,"close":515,"change":414,"percent_change":1797,"volume":1111,"transactions":9,"vwap":515},"2025-06-27",1.38,-2.74,{"date":1799,"open":1641,"high":805,"low":1796,"close":784,"change":1004,"percent_change":1800,"volume":1801,"transactions":9,"vwap":784},"2025-06-26",4.29,23100,{"date":1803,"open":778,"high":778,"low":1796,"close":793,"change":463,"percent_change":1804,"volume":1417,"transactions":9,"vwap":793},"2025-06-25",-4.11,{"date":1806,"open":1441,"high":784,"low":488,"close":784,"change":806,"percent_change":1226,"volume":1807,"transactions":9,"vwap":784},"2025-06-24",38500,{"date":1809,"open":1653,"high":1653,"low":1435,"close":515,"change":677,"percent_change":1810,"volume":895,"transactions":9,"vwap":515},"2025-06-23",3.65,{"date":1812,"open":799,"high":799,"low":487,"close":497,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":497},"2025-06-20",-0.17,-11.04,63400,{"date":1817,"open":1517,"high":532,"low":470,"close":799,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":799},"2025-06-18",0.32,26.23,353500,{"date":1822,"open":470,"high":480,"low":320,"close":480,"change":677,"percent_change":1823,"volume":1658,"transactions":9,"vwap":480},"2025-06-17",4.27,{"date":1825,"open":320,"high":480,"low":446,"close":446,"change":581,"percent_change":1826,"volume":1137,"transactions":9,"vwap":446},"2025-06-16",-1.68,{"date":1828,"open":446,"high":462,"low":446,"close":470,"change":287,"percent_change":287,"volume":1829,"transactions":9,"vwap":470},"2025-06-13",8500,{"date":1831,"open":320,"high":462,"low":320,"close":470,"change":455,"percent_change":1832,"volume":858,"transactions":9,"vwap":470},"2025-06-12",-0.83,{"date":1834,"open":480,"high":480,"low":320,"close":462,"change":399,"percent_change":523,"volume":1835,"transactions":9,"vwap":462},"2025-06-11",5200,{"date":1837,"open":320,"high":462,"low":320,"close":320,"change":455,"percent_change":1838,"volume":1039,"transactions":9,"vwap":320},"2025-06-10",-0.84,{"date":1840,"open":462,"high":462,"low":479,"close":470,"change":319,"percent_change":267,"volume":1841,"transactions":9,"vwap":470},"2025-06-09",15300,{"date":1843,"open":320,"high":462,"low":446,"close":320,"change":455,"percent_change":1838,"volume":1107,"transactions":9,"vwap":320},"2025-06-06",{"date":1845,"open":470,"high":477,"low":320,"close":470,"change":581,"percent_change":1846,"volume":1847,"transactions":9,"vwap":470},"2025-06-05",-1.65,7200,{"date":1849,"open":477,"high":1517,"low":320,"close":477,"change":20,"percent_change":962,"volume":1123,"transactions":9,"vwap":477},"2025-06-04",{"date":1851,"open":480,"high":480,"low":320,"close":320,"change":287,"percent_change":287,"volume":1051,"transactions":9,"vwap":320},"2025-06-03",{"date":1853,"open":1517,"high":1517,"low":320,"close":320,"change":414,"percent_change":1854,"volume":1855,"transactions":9,"vwap":320},"2025-06-02",-3.28,7000,{"date":1857,"open":462,"high":1517,"low":462,"close":480,"change":319,"percent_change":570,"volume":1858,"transactions":9,"vwap":480},"2025-05-30",7300,{"date":1860,"open":462,"high":1517,"low":320,"close":477,"change":319,"percent_change":570,"volume":1861,"transactions":9,"vwap":477},"2025-05-29",10500,{"date":1863,"open":480,"high":507,"low":470,"close":462,"change":463,"percent_change":841,"volume":1864,"transactions":9,"vwap":462},"2025-05-28",25100,{"date":1866,"open":487,"high":487,"low":478,"close":514,"change":20,"percent_change":1122,"volume":1867,"transactions":9,"vwap":514},"2025-05-27",2100,{"date":1869,"open":498,"high":1870,"low":480,"close":1517,"change":287,"percent_change":287,"volume":1871,"transactions":9,"vwap":1517},"2025-05-23",1.29,2700,{"date":1873,"open":477,"high":1517,"low":320,"close":1517,"change":20,"percent_change":956,"volume":1874,"transactions":9,"vwap":1517},"2025-05-22",6600,{"date":1876,"open":446,"high":507,"low":446,"close":462,"change":806,"percent_change":1877,"volume":1878,"transactions":9,"vwap":462},"2025-05-21",3.45,13200,{"date":1880,"open":446,"high":320,"low":437,"close":479,"change":287,"percent_change":287,"volume":1881,"transactions":9,"vwap":479},"2025-05-20",7500,{"date":1883,"open":514,"high":514,"low":479,"close":479,"change":455,"percent_change":1050,"volume":1661,"transactions":9,"vwap":479},"2025-05-19",{"date":1885,"open":478,"high":487,"low":446,"close":446,"change":581,"percent_change":1826,"volume":1886,"transactions":9,"vwap":446},"2025-05-16",15400,{"date":1888,"open":320,"high":1517,"low":438,"close":470,"change":399,"percent_change":863,"volume":1889,"transactions":9,"vwap":470},"2025-05-15",13500,{"date":1891,"open":487,"high":496,"low":446,"close":446,"change":786,"percent_change":1892,"volume":1893,"transactions":9,"vwap":446},"2025-05-14",-7.14,16600,{"date":1895,"open":487,"high":487,"low":498,"close":514,"change":455,"percent_change":1896,"volume":1897,"transactions":9,"vwap":514},"2025-05-13",-0.79,9600,{"date":1899,"open":507,"high":507,"low":477,"close":507,"change":319,"percent_change":1900,"volume":1858,"transactions":9,"vwap":507},"2025-05-12",0.79,{"date":1902,"open":507,"high":1870,"low":498,"close":514,"change":455,"percent_change":1896,"volume":1903,"transactions":9,"vwap":514},"2025-05-09",4200,{"date":1905,"open":496,"high":1906,"low":498,"close":507,"change":399,"percent_change":811,"volume":1658,"transactions":9,"vwap":507},"2025-05-08",1.34,{"date":1908,"open":507,"high":487,"low":478,"close":478,"change":812,"percent_change":1909,"volume":1910,"transactions":9,"vwap":478},"2025-05-07",-6.02,2600,{"date":1912,"open":497,"high":1435,"low":498,"close":1913,"change":287,"percent_change":287,"volume":1914,"transactions":9,"vwap":1913},"2025-05-06",1.33,21200,{"date":1916,"open":496,"high":1913,"low":496,"close":1913,"change":20,"percent_change":1021,"volume":1917,"transactions":9,"vwap":1913},"2025-05-05",9500,{"date":1919,"open":531,"high":531,"low":478,"close":496,"change":67,"percent_change":1920,"volume":1917,"transactions":9,"vwap":496},"2025-05-02",-3.7,{"date":1922,"open":497,"high":497,"low":496,"close":531,"change":447,"percent_change":1923,"volume":1924,"transactions":9,"vwap":531},"2025-05-01",5.47,6200,{"date":1926,"open":498,"high":488,"low":498,"close":487,"change":67,"percent_change":1927,"volume":1928,"transactions":9,"vwap":487},"2025-04-30",-3.76,8300,{"date":1930,"open":507,"high":1913,"low":507,"close":1913,"change":1004,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1913},"2025-04-29",4.72,1700,{"date":182,"open":1934,"high":1913,"low":514,"close":507,"change":67,"percent_change":1935,"volume":1936,"transactions":9,"vwap":507},1.32,-3.79,7600]