[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMNI":3,"homepage-market-summary":29,"stock-historical-RMNI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RMNI","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},"Rimini Street, Inc. (DE) Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Rimini Street Inc and its subsidiaries are providers of end-to-end enterprise software support, products, and services. The company offers a comprehensive family of unified solutions to run, manage, support, customize, configure, connect, protect, monitor, and optimize clients' enterprise applications, databases, and technology software platforms. The company derives revenues from clients by providing subscription support services for enterprise resource planning, customer relationship management, product lifecycle management, database, and technology software systems. Geographically, the company generates its revenue from the United States of America and the International market.","1,980","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.095,4.06,4.13,0.035,0.86,213488.535996,3043,4.0921,5.68,2.87,378247.1324594127,43.6,2797,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},370031,135061277.379772,19.04,"2025-04-28",[183,184,192,202,212,222,233,240,248,259,267,274,283,292,301,310,317,327,336,345,353,362,372,383,394,403,412,423,431,441,448,454,460,469,477,485,493,501,509,517,527,534,542,551,559,568,577,585,591,597,604,611,618,627,636,644,652,661,669,673,679,684,689,695,699,704,709,715,720,723,729,734,740,746,753,757,761,766,771,776,779,784,787,793,797,801,805,810,815,821,825,831,839,846,852,859,865,873,880,887,893,899,906,910,916,922,931,939,944,949,954,960,966,970,975,981,985,989,994,1000,1006,1012,1017,1021,1027,1032,1037,1043,1049,1055,1060,1065,1069,1074,1078,1084,1089,1095,1100,1104,1108,1112,1116,1119,1125,1129,1134,1138,1144,1148,1153,1156,1160,1166,1169,1175,1180,1184,1189,1194,1199,1204,1210,1216,1222,1227,1232,1236,1239,1244,1249,1253,1257,1262,1265,1269,1273,1277,1283,1288,1292,1295,1300,1305,1309,1315,1320,1324,1328,1331,1336,1340,1344,1348,1351,1355,1358,1364,1367,1371,1375,1379,1383,1386,1390,1394,1397,1401,1404,1409,1414,1419,1424,1429,1433,1437,1442,1445,1449,1452,1456,1460,1464,1467,1471,1475,1479,1483,1488,1491,1496,1500,1503,1506,1509,1513,1517,1520,1524,1529,1534,1538,1543,1547,1552,1557,1561,1565,1569,1572,1576,1580,1584,1590,1595,1599,1603,1607,1612,1616,1620,1625,1629,1633,1636,1641,1644,1648,1653,1658,1661,1665,1670,1673,1677,1682,1685,1689,1693,1696,1700,1704,1707,1710,1714,1717,1721,1725,1730,1733,1738,1743,1746,1751,1755,1760,1764,1768,1772,1777,1780,1783,1787,1791,1795,1799,1803,1807,1812,1816,1821,1825,1828,1832,1836,1841,1845,1849,1853,1857,1860,1864,1868,1872,1875,1880,1885,1892,1896,1900,1904,1907,1911,1914,1918,1921,1925,1930,1936,1938,1944,1950,1955,1959,1963,1967,1971,1976,1980,1984,1988,1992,1995,2000,2005,2008,2012,2016,2020,2025,2029,2033,2038,2042,2046],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":17,"high":186,"low":187,"close":17,"change":66,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",4.09,4.03,-1.22,188919.411979,3347,4.0579,{"date":193,"open":194,"high":195,"low":186,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",4.27,4.275,4.11,-0.07,-1.67,228617.5675,3487,4.1276,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",4.32,4.16,4.18,-0.06,-1.42,322562.356675,5634,4.198,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":66,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",4.33,4.35,4.215,4.24,-1.17,611789.9135,5803,4.2519,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",4.28,4.34,4.25,4.29,0.03,0.7,340255.366818,4131,4.2886,{"date":234,"open":206,"high":225,"low":206,"close":235,"change":51,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",4.26,2.4,289786.30349,3098,4.2706,{"date":241,"open":206,"high":242,"low":243,"close":205,"change":66,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",4.23,4.1,-1.19,844162.307319,5530,4.155,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",4.17,4.245,4.12,4.21,-0.01,-0.24,287731.26112,3236,4.2005,{"date":260,"open":227,"high":204,"low":261,"close":262,"change":207,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",4.19,4.22,-1.4,252513.363424,3464,4.226,{"date":268,"open":269,"high":269,"low":242,"close":224,"change":270,"percent_change":37,"volume":271,"transactions":272,"vwap":273},"2026-09-24",4.3,-0.02,315722.592304,3848,4.2759,{"date":275,"open":276,"high":277,"low":235,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",4.36,4.375,-0.08,-1.83,221821.004379,3216,4.3021,{"date":284,"open":285,"high":286,"low":217,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",4.38,4.415,0.04,0.92,290837.7917,4251,4.3403,{"date":293,"open":294,"high":295,"low":204,"close":225,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",4.4,4.47,-0.04,-0.91,339725.5666,4334,4.3487,{"date":302,"open":303,"high":304,"low":215,"close":285,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",4.49,4.54,0.02,0.46,652907.531846,4748,4.387,{"date":311,"open":295,"high":295,"low":215,"close":276,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",-0.11,-2.46,341850.690856,4370,4.3832,{"date":318,"open":319,"high":320,"low":321,"close":295,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",4.56,4.58,4.45,-0.105,-2.3,354828.134112,4959,4.4978,{"date":328,"open":329,"high":329,"low":304,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",4.69,4.575,-0.115,-2.45,300276.089603,4808,4.5791,{"date":337,"open":304,"high":338,"low":339,"close":329,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",4.71,4.53,0.15,3.3,342165.567455,4092,4.6585,{"date":346,"open":347,"high":348,"low":304,"close":304,"change":172,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",4.62,4.65,-0.66,284737.43666,3595,4.5711,{"date":354,"open":320,"high":355,"low":356,"close":357,"change":172,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",4.635,4.55,4.57,-0.65,264674.735863,3927,4.583,{"date":363,"open":364,"high":365,"low":320,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",4.77,4.78,4.6,-0.2,-4.17,457605.152278,5984,4.6282,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",4.94,4.97,4.675,4.8,-0.21,-4.19,668723.116973,7038,4.7674,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",5.07,5.08,4.925,5.01,-0.09,-1.76,528951.140666,6558,5.0232,{"date":395,"open":396,"high":397,"low":385,"close":398,"change":66,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",5.17,5.275,5.1,-0.97,512175.675587,7088,5.1262,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":66,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",5.23,5.12,5.15,-0.96,711693.770963,7035,5.1685,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",5.53,5.6,5.16,5.2,-0.41,-7.31,421372.378758,6024,5.3063,{"date":424,"open":415,"high":24,"low":425,"close":426,"change":296,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",5.52,5.61,-0.71,600292.680311,7703,5.6013,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",5.37,5.655,5.65,0.28,5.21,1006586.274089,9121,5.5695,{"date":442,"open":416,"high":443,"low":416,"close":433,"change":444,"percent_change":194,"volume":445,"transactions":446,"vwap":447},"2026-08-27",5.4,0.22,660410.215866,7011,5.3484,{"date":449,"open":416,"high":450,"low":398,"close":407,"change":66,"percent_change":408,"volume":451,"transactions":452,"vwap":453},"2026-08-26",5.22,394321.084192,4696,5.1552,{"date":455,"open":417,"high":405,"low":456,"close":417,"change":254,"percent_change":145,"volume":457,"transactions":458,"vwap":459},"2026-08-25",5.145,298607.160662,3533,5.1875,{"date":461,"open":462,"high":463,"low":464,"close":437,"change":296,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",5.24,5.278,5.18,-0.76,451731.884561,5397,5.2116,{"date":470,"open":406,"high":471,"low":398,"close":472,"change":340,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",5.27,5.25,2.94,451359.899261,5022,5.2042,{"date":478,"open":479,"high":480,"low":388,"close":398,"change":287,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",5.02,5.13,0.79,384265.982713,4834,5.0753,{"date":486,"open":479,"high":487,"low":388,"close":488,"change":489,"percent_change":175,"volume":490,"transactions":491,"vwap":492},"2026-08-19",5.175,5.06,0.05,584001.002906,7201,5.0997,{"date":494,"open":375,"high":495,"low":496,"close":388,"change":489,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",5.095,4.9,1.01,339398.037227,7032,5.0335,{"date":502,"open":503,"high":479,"low":503,"close":504,"change":172,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",4.92,4.96,-0.6,456960.470973,5251,4.9742,{"date":510,"open":388,"high":488,"low":511,"close":512,"change":296,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",4.95,4.99,-0.8,321710.158264,4362,5.0229,{"date":518,"open":519,"high":520,"low":338,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",4.84,5.04,5.03,0.26,5.45,355467.350006,4160,4.9035,{"date":528,"open":377,"high":529,"low":329,"close":364,"change":296,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",4.83,-0.83,307545.905963,3801,4.7625,{"date":535,"open":503,"high":503,"low":365,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",4.81,-0.1,-2.04,226886.267301,3647,4.8245,{"date":543,"open":544,"high":386,"low":496,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",5,4.91,-0.14,-2.77,426842.513903,4836,4.9773,{"date":552,"open":553,"high":385,"low":375,"close":554,"change":51,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",4.98,5.05,2.02,359160.548277,6159,5.0212,{"date":560,"open":561,"high":562,"low":329,"close":511,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",4.73,4.975,0.16,3.34,663192.501027,7992,4.8971,{"date":569,"open":374,"high":504,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",4.72,4.79,-0.13,-2.64,279635.847695,4434,4.8104,{"date":578,"open":579,"high":374,"low":579,"close":503,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",4.75,0.13,2.71,590540.045942,6675,4.8589,{"date":586,"open":587,"high":374,"low":587,"close":571,"change":270,"percent_change":157,"volume":588,"transactions":589,"vwap":590},"2026-08-03",4.76,552520.958553,6813,4.839,{"date":592,"open":579,"high":593,"low":321,"close":536,"change":537,"percent_change":538,"volume":594,"transactions":595,"vwap":596},"2026-07-31",4.825,797647.252496,9553,4.685,{"date":598,"open":374,"high":599,"low":365,"close":545,"change":172,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",4.965,-0.61,434841.300056,4913,4.8681,{"date":605,"open":496,"high":488,"low":606,"close":374,"change":489,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",4.88,1.02,446578.778592,4809,4.9611,{"date":612,"open":613,"high":562,"low":613,"close":614,"change":444,"percent_change":338,"volume":615,"transactions":616,"vwap":617},"2026-07-28",4.74,4.89,511122.81729,4744,4.9144,{"date":619,"open":620,"high":561,"low":621,"close":622,"change":522,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",4.48,4.455,4.67,5.9,219776.576096,2857,4.6538,{"date":628,"open":225,"high":621,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",4.335,4.41,0.11,2.56,282450.057051,3953,4.4009,{"date":637,"open":227,"high":638,"low":639,"close":269,"change":66,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",4.39,4.235,-1.15,303814.432068,3965,4.3095,{"date":645,"open":366,"high":366,"low":646,"close":215,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",4.285,-0.18,-3.97,312486.637099,4323,4.3686,{"date":653,"open":654,"high":655,"low":656,"close":339,"change":389,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",4.59,4.68,4.515,-1.95,197117.541488,3277,4.5549,{"date":662,"open":663,"high":348,"low":664,"close":347,"change":270,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",4.64,4.52,-0.43,230610.43342,2656,4.6096,{"date":670,"open":561,"high":561,"low":366,"close":663,"change":66,"percent_change":671,"volume":672,"transactions":9,"vwap":663},"2026-07-17",-1.07,269000,{"date":674,"open":675,"high":570,"low":654,"close":329,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":329},"2026-07-16",4.63,0.06,1.3,187600,{"date":680,"open":329,"high":681,"low":675,"close":675,"change":296,"percent_change":682,"volume":683,"transactions":9,"vwap":675},"2026-07-15",4.82,-0.86,221500,{"date":685,"open":655,"high":686,"low":348,"close":622,"change":537,"percent_change":687,"volume":688,"transactions":9,"vwap":622},"2026-07-14",4.775,-2.1,392400,{"date":690,"open":691,"high":692,"low":347,"close":364,"change":489,"percent_change":693,"volume":694,"transactions":9,"vwap":364},"2026-07-13",4.7,4.845,1.06,310600,{"date":696,"open":377,"high":606,"low":330,"close":570,"change":207,"percent_change":697,"volume":698,"transactions":9,"vwap":570},"2026-07-10",-1.26,348100,{"date":700,"open":348,"high":701,"low":339,"close":365,"change":631,"percent_change":702,"volume":703,"transactions":9,"vwap":365},"2026-07-09",4.795,2.36,401100,{"date":705,"open":655,"high":587,"low":706,"close":622,"change":278,"percent_change":707,"volume":708,"transactions":9,"vwap":622},"2026-07-08",4.66,-1.68,290500,{"date":710,"open":338,"high":711,"low":596,"close":579,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":579},"2026-07-07",4.835,0.09,1.93,388100,{"date":716,"open":339,"high":691,"low":717,"close":706,"change":167,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-07-06",4.451,2.64,341700,{"date":721,"open":620,"high":355,"low":620,"close":304,"change":287,"percent_change":106,"volume":722,"transactions":9,"vwap":304},"2026-07-02",351700,{"date":724,"open":227,"high":356,"low":224,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-01",4.5,0.24,5.63,573900,{"date":730,"open":194,"high":224,"low":731,"close":235,"change":305,"percent_change":732,"volume":733,"transactions":9,"vwap":235},"2026-06-30",4.145,0.47,557000,{"date":735,"open":225,"high":736,"low":737,"close":217,"change":278,"percent_change":738,"volume":739,"transactions":9,"vwap":217},"2026-06-29",4.44,4.085,-1.85,1673800,{"date":741,"open":742,"high":215,"low":742,"close":204,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":204},"2026-06-26",4.05,0.25,6.14,1250000,{"date":747,"open":242,"high":242,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-25",4.045,4.07,-0.15,-3.55,658400,{"date":754,"open":250,"high":214,"low":250,"close":262,"change":489,"percent_change":755,"volume":756,"transactions":9,"vwap":262},"2026-06-24",1.2,322900,{"date":758,"open":742,"high":206,"low":742,"close":250,"change":51,"percent_change":759,"volume":760,"transactions":9,"vwap":250},"2026-06-23",2.46,267200,{"date":762,"open":205,"high":216,"low":763,"close":749,"change":389,"percent_change":764,"volume":765,"transactions":9,"vwap":749},"2026-06-22",4.01,-2.16,631100,{"date":767,"open":261,"high":768,"low":196,"close":205,"change":489,"percent_change":769,"volume":770,"transactions":9,"vwap":205},"2026-06-18",4.2,1.22,475500,{"date":772,"open":773,"high":235,"low":16,"close":196,"change":66,"percent_change":774,"volume":775,"transactions":9,"vwap":196},"2026-06-17",4.14,-1.2,480900,{"date":777,"open":768,"high":242,"low":205,"close":205,"change":254,"percent_change":255,"volume":778,"transactions":9,"vwap":205},"2026-06-16",280500,{"date":780,"open":261,"high":253,"low":781,"close":250,"change":782,"percent_change":726,"volume":783,"transactions":9,"vwap":250},"2026-06-15",4.15,0.01,190800,{"date":785,"open":205,"high":262,"low":781,"close":205,"change":254,"percent_change":255,"volume":786,"transactions":9,"vwap":205},"2026-06-12",191100,{"date":788,"open":252,"high":789,"low":737,"close":250,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":250},"2026-06-11",4.185,0.07,1.71,333900,{"date":794,"open":196,"high":795,"low":742,"close":243,"change":197,"percent_change":707,"volume":796,"transactions":9,"vwap":243},"2026-06-10",4.205,722700,{"date":798,"open":243,"high":206,"low":17,"close":250,"change":489,"percent_change":799,"volume":800,"transactions":9,"vwap":250},"2026-06-09",1.21,343700,{"date":802,"open":781,"high":242,"low":16,"close":252,"change":172,"percent_change":803,"volume":804,"transactions":9,"vwap":252},"2026-06-08",-0.72,358100,{"date":806,"open":252,"high":807,"low":186,"close":781,"change":808,"percent_change":808,"volume":809,"transactions":9,"vwap":781},"2026-06-05",4.165,0,429400,{"date":811,"open":773,"high":812,"low":18,"close":781,"change":790,"percent_change":813,"volume":814,"transactions":9,"vwap":781},"2026-06-04",4.336,1.72,326700,{"date":816,"open":781,"high":194,"low":817,"close":818,"change":145,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-03",4.0050001,4.08,-4.45,682000,{"date":822,"open":242,"high":823,"low":773,"close":194,"change":808,"percent_change":808,"volume":824,"transactions":9,"vwap":194},"2026-06-02",4.295,440500,{"date":826,"open":827,"high":823,"low":827,"close":194,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":194},"2026-06-01",3.9,0.36,9.21,917000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":167,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-29",3.81,3.99,3.795,3.91,3.17,684700,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":712,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-28",3.7,3.8,3.79,2.43,158500,{"date":847,"open":848,"high":849,"low":848,"close":841,"change":167,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-05-27",3.58,3.71,3.35,248400,{"date":853,"open":854,"high":855,"low":856,"close":848,"change":66,"percent_change":857,"volume":858,"transactions":9,"vwap":848},"2026-05-26",3.63,3.66,3.525,-1.38,412400,{"date":860,"open":861,"high":862,"low":861,"close":854,"change":287,"percent_change":863,"volume":864,"transactions":9,"vwap":854},"2026-05-22",3.62,3.72,1.11,258900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":207,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-21",3.61,3.64,3.5,3.59,-1.64,498200,{"date":874,"open":875,"high":855,"low":876,"close":877,"change":631,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-20",3.54,3.43,3.65,3.11,329100,{"date":881,"open":882,"high":883,"low":884,"close":875,"change":296,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-05-19",3.56,3.635,3.51,-1.12,307100,{"date":888,"open":889,"high":870,"low":890,"close":848,"change":167,"percent_change":891,"volume":892,"transactions":9,"vwap":848},"2026-05-18",3.46,3.395,3.47,222400,{"date":894,"open":895,"high":896,"low":897,"close":889,"change":172,"percent_change":682,"volume":898,"transactions":9,"vwap":889},"2026-05-15",3.44,3.48,3.39,438500,{"date":900,"open":901,"high":848,"low":902,"close":903,"change":66,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-14",3.53,3.465,3.49,-1.41,664200,{"date":907,"open":870,"high":861,"low":908,"close":875,"change":66,"percent_change":44,"volume":909,"transactions":9,"vwap":875},"2026-05-13",3.52,550500,{"date":911,"open":912,"high":912,"low":913,"close":870,"change":312,"percent_change":914,"volume":915,"transactions":9,"vwap":870},"2026-05-12",3.69,3.495,-2.97,386600,{"date":917,"open":918,"high":763,"low":841,"close":841,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":841},"2026-05-11",3.96,-0.32,-7.96,339700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-08",3.93,4.04,3.875,4.02,0.08,2.03,594800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":676,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-07",3.88,3.97,3.85,3.94,1.55,561300,{"date":940,"open":827,"high":941,"low":833,"close":933,"change":254,"percent_change":942,"volume":943,"transactions":9,"vwap":933},"2026-05-06",3.905,-0.26,386300,{"date":945,"open":946,"high":834,"low":835,"close":947,"change":808,"percent_change":808,"volume":948,"transactions":9,"vwap":947},"2026-05-05",3.92,3.89,593600,{"date":950,"open":187,"high":243,"low":933,"close":947,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":947},"2026-05-04",-0.16,-3.95,649700,{"date":955,"open":841,"high":956,"low":841,"close":742,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":742},"2026-05-01",4.135,0.64,18.77,1728500,{"date":961,"open":962,"high":963,"low":341,"close":964,"change":305,"percent_change":135,"volume":965,"transactions":9,"vwap":964},"2026-04-30",3.4,3.45,3.41,513700,{"date":967,"open":895,"high":895,"low":850,"close":897,"change":389,"percent_change":968,"volume":969,"transactions":9,"vwap":897},"2026-04-29",-2.59,252500,{"date":971,"open":884,"high":972,"low":889,"close":896,"change":172,"percent_change":973,"volume":974,"transactions":9,"vwap":896},"2026-04-28",3.545,-0.85,191200,{"date":976,"open":963,"high":977,"low":978,"close":884,"change":287,"percent_change":979,"volume":980,"transactions":9,"vwap":884},"2026-04-27",3.537,3.42,1.15,258200,{"date":982,"open":889,"high":884,"low":895,"close":891,"change":254,"percent_change":983,"volume":984,"transactions":9,"vwap":891},"2026-04-24",-0.29,314000,{"date":986,"open":867,"high":867,"low":876,"close":896,"change":647,"percent_change":987,"volume":988,"transactions":9,"vwap":896},"2026-04-23",-4.92,522300,{"date":990,"open":841,"high":991,"low":855,"close":855,"change":172,"percent_change":992,"volume":993,"transactions":9,"vwap":855},"2026-04-22",3.74,-0.81,389700,{"date":995,"open":996,"high":997,"low":998,"close":912,"change":66,"percent_change":162,"volume":999,"transactions":9,"vwap":912},"2026-04-21",3.73,3.765,3.665,288500,{"date":1001,"open":912,"high":1002,"low":1003,"close":991,"change":305,"percent_change":1004,"volume":1005,"transactions":9,"vwap":991},"2026-04-20",3.78,3.685,0.54,261300,{"date":1007,"open":1008,"high":1009,"low":855,"close":862,"change":167,"percent_change":1010,"volume":1011,"transactions":9,"vwap":862},"2026-04-17",3.67,3.775,3.33,493500,{"date":1013,"open":875,"high":868,"low":1014,"close":1015,"change":287,"percent_change":88,"volume":1016,"transactions":9,"vwap":1015},"2026-04-16",3.535,3.6,371300,{"date":1018,"open":903,"high":882,"low":903,"close":882,"change":928,"percent_change":1019,"volume":1020,"transactions":9,"vwap":882},"2026-04-15",2.3,290100,{"date":1022,"open":889,"high":1023,"low":1024,"close":896,"change":790,"percent_change":1025,"volume":1026,"transactions":9,"vwap":896},"2026-04-14",3.515,3.446,2.05,308200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":964,"change":340,"percent_change":366,"volume":1031,"transactions":9,"vwap":964},"2026-04-13",3.24,3.435,231900,{"date":1033,"open":1010,"high":1010,"low":1029,"close":1034,"change":278,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-10",3.26,-2.4,223200,{"date":1038,"open":850,"high":1039,"low":1040,"close":564,"change":296,"percent_change":1041,"volume":1042,"transactions":9,"vwap":564},"2026-04-09",3.36,3.195,-1.18,631600,{"date":1044,"open":903,"high":903,"low":1045,"close":1046,"change":782,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-08",3.375,3.38,0.3,346900,{"date":1050,"open":1046,"high":964,"low":1051,"close":1052,"change":197,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-07",3.32,3.37,-2.03,279500,{"date":1056,"open":1010,"high":1057,"low":1010,"close":895,"change":712,"percent_change":1058,"volume":1059,"transactions":9,"vwap":895},"2026-04-06",3.475,2.69,193500,{"date":1061,"open":1062,"high":1052,"low":1062,"close":850,"change":228,"percent_change":1063,"volume":1064,"transactions":9,"vwap":850},"2026-04-02",3.21,0.9,160500,{"date":1066,"open":1067,"high":964,"low":1034,"close":1051,"change":287,"percent_change":769,"volume":1068,"transactions":9,"vwap":1051},"2026-04-01",3.28,277100,{"date":1070,"open":837,"high":1071,"low":1072,"close":1067,"change":563,"percent_change":480,"volume":1073,"transactions":9,"vwap":1067},"2026-03-31",3.29,3.12,358700,{"date":1075,"open":1072,"high":837,"low":878,"close":1072,"change":782,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1072},"2026-03-30",0.32,160800,{"date":1079,"open":1080,"high":1080,"low":1081,"close":878,"change":537,"percent_change":1082,"volume":1083,"transactions":9,"vwap":878},"2026-03-27",3.16,3.081,-3.12,192900,{"date":1085,"open":1072,"high":1086,"low":1072,"close":1062,"change":489,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1062},"2026-03-26",3.27,1.58,245500,{"date":1090,"open":1091,"high":1029,"low":1092,"close":1080,"change":270,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1080},"2026-03-25",3.2,3.135,-0.63,195500,{"date":1096,"open":1097,"high":1029,"low":1072,"close":1098,"change":207,"percent_change":738,"volume":1099,"transactions":9,"vwap":1098},"2026-03-24",3.23,3.18,323800,{"date":1101,"open":837,"high":341,"low":1102,"close":1029,"change":580,"percent_change":206,"volume":1103,"transactions":9,"vwap":1029},"2026-03-23",3.119,496700,{"date":1105,"open":1062,"high":1062,"low":1106,"close":878,"change":537,"percent_change":1082,"volume":1107,"transactions":9,"vwap":878},"2026-03-20",3.08,502500,{"date":1109,"open":1098,"high":1086,"low":1098,"close":1062,"change":172,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1062},"2026-03-19",-0.93,183300,{"date":1113,"open":1071,"high":1071,"low":1062,"close":1029,"change":66,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1029},"2026-03-18",-1.52,242000,{"date":1117,"open":1067,"high":850,"low":1086,"close":1071,"change":228,"percent_change":288,"volume":1118,"transactions":9,"vwap":1071},"2026-03-17",183500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1034,"change":172,"percent_change":297,"volume":1124,"transactions":9,"vwap":1034},"2026-03-16",3.31,3.325,3.245,270900,{"date":1126,"open":1010,"high":962,"low":1127,"close":1071,"change":296,"percent_change":774,"volume":1128,"transactions":9,"vwap":1071},"2026-03-13",3.275,182500,{"date":1130,"open":564,"high":978,"low":1131,"close":1010,"change":66,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1010},"2026-03-12",3.305,-1.48,217700,{"date":1135,"open":964,"high":895,"low":1071,"close":1046,"change":172,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1046},"2026-03-11",-0.88,259100,{"date":1139,"open":1015,"high":1015,"low":1140,"close":964,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":964},"2026-03-10",3.355,-0.17,-4.75,376600,{"date":1145,"open":901,"high":883,"low":963,"close":848,"change":296,"percent_change":1146,"volume":1147,"transactions":9,"vwap":848},"2026-03-09",-1.1,315600,{"date":1149,"open":855,"high":1150,"low":901,"close":861,"change":389,"percent_change":1151,"volume":1152,"transactions":9,"vwap":861},"2026-03-06",3.715,-2.43,457000,{"date":1154,"open":1008,"high":997,"low":1008,"close":849,"change":305,"percent_change":1004,"volume":1155,"transactions":9,"vwap":849},"2026-03-05",325900,{"date":1157,"open":1008,"high":1158,"low":861,"close":912,"change":254,"percent_change":1159,"volume":708,"transactions":9,"vwap":912},"2026-03-04",3.755,-0.27,{"date":1161,"open":855,"high":1162,"low":1163,"close":841,"change":270,"percent_change":1164,"volume":1165,"transactions":9,"vwap":841},"2026-03-03",3.75,3.57,-0.54,292200,{"date":1167,"open":854,"high":843,"low":1015,"close":862,"change":808,"percent_change":808,"volume":1168,"transactions":9,"vwap":862},"2026-03-02",319100,{"date":1170,"open":912,"high":1171,"low":1172,"close":862,"change":296,"percent_change":1173,"volume":1174,"transactions":9,"vwap":862},"2026-02-27",3.805,3.675,-1.06,457600,{"date":1176,"open":908,"high":1177,"low":1023,"close":87,"change":726,"percent_change":1178,"volume":1179,"transactions":9,"vwap":87},"2026-02-26",3.84,6.82,1013100,{"date":1181,"open":1052,"high":861,"low":1039,"close":908,"change":1182,"percent_change":385,"volume":1183,"transactions":9,"vwap":908},"2026-02-25",0.17,579400,{"date":1185,"open":897,"high":1186,"low":1131,"close":850,"change":66,"percent_change":1187,"volume":1188,"transactions":9,"vwap":850},"2026-02-24",3.445,-1.47,378300,{"date":1190,"open":908,"high":1191,"low":897,"close":962,"change":145,"percent_change":1192,"volume":1193,"transactions":9,"vwap":962},"2026-02-23",3.55,-5.29,633500,{"date":1195,"open":1071,"high":841,"low":1071,"close":870,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":870},"2026-02-20",0.62,20.88,1688100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":126,"change":197,"percent_change":323,"volume":1203,"transactions":9,"vwap":126},"2026-02-19",3.05,2.91,517100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1206,"change":808,"percent_change":808,"volume":1209,"transactions":9,"vwap":1206},"2026-02-18",3.04,3.065,2.95,406000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1206,"change":782,"percent_change":72,"volume":1215,"transactions":9,"vwap":1206},"2026-02-17",3.03,3.115,2.96,292100,{"date":1217,"open":1218,"high":1106,"low":1219,"close":1212,"change":305,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1212},"2026-02-13",3.01,2.99,0.66,167900,{"date":1223,"open":1224,"high":1224,"low":25,"close":1218,"change":312,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-02-12",3.13,-3.53,398100,{"date":1228,"open":1097,"high":1097,"low":1229,"close":1072,"change":312,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1072},"2026-02-11",3.07,-3.41,293600,{"date":1233,"open":1097,"high":1034,"low":1234,"close":1097,"change":305,"percent_change":1196,"volume":1235,"transactions":9,"vwap":1097},"2026-02-10",3.185,410900,{"date":1237,"open":1051,"high":1051,"low":1091,"close":1062,"change":278,"percent_change":1151,"volume":1238,"transactions":9,"vwap":1062},"2026-02-09",273600,{"date":1240,"open":1097,"high":1121,"low":1241,"close":1071,"change":712,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1071},"2026-02-06",3.215,2.81,331300,{"date":1245,"open":1029,"high":1067,"low":1246,"close":1091,"change":207,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1091},"2026-02-05",3.165,-1.84,291300,{"date":1250,"open":850,"high":964,"low":1097,"close":1034,"change":389,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1034},"2026-02-04",-2.69,274100,{"date":1254,"open":889,"high":889,"low":1034,"close":850,"change":572,"percent_change":1255,"volume":1256,"transactions":9,"vwap":850},"2026-02-03",-3.74,292700,{"date":1258,"open":889,"high":875,"low":1259,"close":896,"change":228,"percent_change":1260,"volume":1261,"transactions":9,"vwap":896},"2026-02-02",3.444,0.87,247100,{"date":1263,"open":895,"high":913,"low":1039,"close":963,"change":808,"percent_change":808,"volume":1264,"transactions":9,"vwap":963},"2026-01-30",353000,{"date":1266,"open":1191,"high":1191,"low":1039,"close":963,"change":389,"percent_change":1267,"volume":1268,"transactions":9,"vwap":963},"2026-01-29",-2.54,539100,{"date":1270,"open":867,"high":854,"low":896,"close":875,"change":197,"percent_change":1271,"volume":1272,"transactions":9,"vwap":875},"2026-01-28",-1.94,302500,{"date":1274,"open":1008,"high":1008,"low":901,"close":867,"change":207,"percent_change":1275,"volume":1276,"transactions":9,"vwap":867},"2026-01-27",-1.63,321900,{"date":1278,"open":868,"high":1279,"low":1280,"close":1008,"change":489,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1008},"2026-01-26",3.68,3.578,1.38,251300,{"date":1284,"open":87,"high":87,"low":1285,"close":861,"change":546,"percent_change":1286,"volume":1287,"transactions":9,"vwap":861},"2026-01-23",3.615,-3.72,319200,{"date":1289,"open":862,"high":1009,"low":855,"close":87,"change":928,"percent_change":1290,"volume":1291,"transactions":9,"vwap":87},"2026-01-22",2.17,463200,{"date":1293,"open":991,"high":991,"low":1285,"close":1279,"change":172,"percent_change":992,"volume":1294,"transactions":9,"vwap":1279},"2026-01-21",310700,{"date":1296,"open":996,"high":842,"low":1279,"close":849,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":849},"2026-01-20",-0.12,-3.13,282500,{"date":1301,"open":1302,"high":1303,"low":1002,"close":1302,"change":782,"percent_change":522,"volume":1304,"transactions":9,"vwap":1302},"2026-01-16",3.83,3.87,224900,{"date":1306,"open":946,"high":936,"low":833,"close":1307,"change":389,"percent_change":323,"volume":1308,"transactions":9,"vwap":1307},"2026-01-15",3.82,279300,{"date":1310,"open":934,"high":1311,"low":1312,"close":836,"change":207,"percent_change":1313,"volume":1314,"transactions":9,"vwap":836},"2026-01-14",3.981,3.86,-1.51,198000,{"date":1316,"open":934,"high":1317,"low":933,"close":934,"change":270,"percent_change":1318,"volume":1319,"transactions":9,"vwap":934},"2026-01-13",3.98,-0.5,170000,{"date":1321,"open":947,"high":817,"low":1302,"close":834,"change":712,"percent_change":1322,"volume":1323,"transactions":9,"vwap":834},"2026-01-12",2.31,382200,{"date":1325,"open":934,"high":834,"low":935,"close":827,"change":278,"percent_change":1326,"volume":1327,"transactions":9,"vwap":827},"2026-01-09",-2.01,372000,{"date":1329,"open":1302,"high":187,"low":1307,"close":1317,"change":580,"percent_change":1046,"volume":1330,"transactions":9,"vwap":1317},"2026-01-08",234600,{"date":1332,"open":947,"high":941,"low":1333,"close":935,"change":66,"percent_change":1334,"volume":1335,"transactions":9,"vwap":935},"2026-01-07",3.814,-1.28,166600,{"date":1337,"open":1307,"high":836,"low":1162,"close":827,"change":676,"percent_change":1338,"volume":1339,"transactions":9,"vwap":827},"2026-01-06",1.56,172500,{"date":1341,"open":842,"high":827,"low":843,"close":1177,"change":287,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1177},"2026-01-05",1.05,127300,{"date":1345,"open":836,"high":836,"low":1162,"close":842,"change":278,"percent_change":1346,"volume":1347,"transactions":9,"vwap":842},"2026-01-02",-2.06,254800,{"date":1349,"open":1303,"high":827,"low":833,"close":933,"change":782,"percent_change":522,"volume":1350,"transactions":9,"vwap":933},"2025-12-31",192500,{"date":1352,"open":935,"high":1353,"low":1171,"close":1303,"change":782,"percent_change":522,"volume":1354,"transactions":9,"vwap":1303},"2025-12-30",3.915,148000,{"date":1356,"open":827,"high":941,"low":1302,"close":1312,"change":278,"percent_change":1053,"volume":1357,"transactions":9,"vwap":1312},"2025-12-29",280300,{"date":1359,"open":1317,"high":1360,"low":1361,"close":936,"change":197,"percent_change":1362,"volume":1363,"transactions":9,"vwap":936},"2025-12-26",4,3.925,-1.75,85100,{"date":1365,"open":1360,"high":927,"low":936,"close":763,"change":782,"percent_change":743,"volume":1366,"transactions":9,"vwap":763},"2025-12-24",98100,{"date":1368,"open":1317,"high":1369,"low":918,"close":1360,"change":207,"percent_change":1132,"volume":1370,"transactions":9,"vwap":1360},"2025-12-23",4.065,118600,{"date":1372,"open":834,"high":818,"low":918,"close":17,"change":712,"percent_change":1373,"volume":1374,"transactions":9,"vwap":17},"2025-12-22",2.27,366900,{"date":1376,"open":763,"high":748,"low":924,"close":934,"change":66,"percent_change":1377,"volume":1378,"transactions":9,"vwap":934},"2025-12-19",-1.24,516800,{"date":1380,"open":925,"high":818,"low":1317,"close":927,"change":254,"percent_change":1381,"volume":1382,"transactions":9,"vwap":927},"2025-12-18",-0.25,295500,{"date":1384,"open":742,"high":16,"low":817,"close":187,"change":172,"percent_change":95,"volume":1385,"transactions":9,"vwap":187},"2025-12-17",302700,{"date":1387,"open":749,"high":18,"low":742,"close":17,"change":172,"percent_change":1388,"volume":1389,"transactions":9,"vwap":17},"2025-12-16",-0.73,196100,{"date":1391,"open":196,"high":250,"low":187,"close":186,"change":270,"percent_change":1392,"volume":1393,"transactions":9,"vwap":186},"2025-12-15",-0.49,230400,{"date":1395,"open":205,"high":253,"low":737,"close":196,"change":207,"percent_change":1396,"volume":1083,"transactions":9,"vwap":196},"2025-12-12",-1.44,{"date":1398,"open":773,"high":768,"low":749,"close":250,"change":228,"percent_change":1399,"volume":1400,"transactions":9,"vwap":250},"2025-12-11",0.72,219600,{"date":1402,"open":773,"high":768,"low":18,"close":773,"change":808,"percent_change":808,"volume":1403,"transactions":9,"vwap":773},"2025-12-10",463800,{"date":1405,"open":17,"high":781,"low":925,"close":773,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":773},"2025-12-09",0.075,1.85,333300,{"date":1410,"open":250,"high":261,"low":1360,"close":1369,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1369},"2025-12-08",-0.095,-2.28,368000,{"date":1415,"open":17,"high":261,"low":1416,"close":205,"change":712,"percent_change":1417,"volume":1418,"transactions":9,"vwap":205},"2025-12-05",4.055,2.21,354600,{"date":1420,"open":834,"high":186,"low":1421,"close":749,"change":489,"percent_change":1422,"volume":1423,"transactions":9,"vwap":749},"2025-12-04",3.95,1.24,293400,{"date":1425,"open":833,"high":1426,"low":87,"close":927,"change":444,"percent_change":1427,"volume":1428,"transactions":9,"vwap":927},"2025-12-03",4.035,5.79,392700,{"date":1430,"open":1177,"high":836,"low":1431,"close":842,"change":808,"percent_change":808,"volume":1432,"transactions":9,"vwap":842},"2025-12-02",3.77,332700,{"date":1434,"open":935,"high":1435,"low":991,"close":842,"change":254,"percent_change":942,"volume":1436,"transactions":9,"vwap":842},"2025-12-01",3.885,247700,{"date":1438,"open":1307,"high":947,"low":1439,"close":833,"change":270,"percent_change":1440,"volume":1441,"transactions":9,"vwap":833},"2025-11-28",3.785,-0.52,175700,{"date":1443,"open":1302,"high":1312,"low":87,"close":1302,"change":808,"percent_change":808,"volume":1444,"transactions":9,"vwap":1302},"2025-11-26",272700,{"date":1446,"open":1303,"high":924,"low":843,"close":1302,"change":172,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1302},"2025-11-25",-0.78,200300,{"date":1450,"open":842,"high":1361,"low":842,"close":1312,"change":790,"percent_change":1407,"volume":1451,"transactions":9,"vwap":1312},"2025-11-24",289800,{"date":1453,"open":841,"high":1454,"low":877,"close":843,"change":712,"percent_change":844,"volume":1455,"transactions":9,"vwap":843},"2025-11-21",3.865,290200,{"date":1457,"open":1302,"high":947,"low":841,"close":841,"change":66,"percent_change":1458,"volume":1459,"transactions":9,"vwap":841},"2025-11-20",-1.33,400000,{"date":1461,"open":842,"high":1361,"low":1162,"close":1162,"change":66,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1162},"2025-11-19",-1.32,391800,{"date":1465,"open":1431,"high":1177,"low":912,"close":842,"change":782,"percent_change":522,"volume":1466,"transactions":9,"vwap":842},"2025-11-18",337500,{"date":1468,"open":1312,"high":947,"low":843,"close":843,"change":207,"percent_change":1469,"volume":1470,"transactions":9,"vwap":843},"2025-11-17",-1.56,366400,{"date":1472,"open":843,"high":936,"low":87,"close":935,"change":296,"percent_change":1473,"volume":1474,"transactions":9,"vwap":935},"2025-11-14",-1.03,314200,{"date":1476,"open":925,"high":1477,"low":1177,"close":947,"change":951,"percent_change":952,"volume":1478,"transactions":9,"vwap":947},"2025-11-13",4.106,479800,{"date":1480,"open":936,"high":749,"low":941,"close":742,"change":51,"percent_change":1481,"volume":1482,"transactions":9,"vwap":742},"2025-11-12",2.53,257100,{"date":1484,"open":936,"high":1485,"low":935,"close":1421,"change":296,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1421},"2025-11-11",3.995,-1,227800,{"date":1489,"open":936,"high":1490,"low":836,"close":834,"change":712,"percent_change":1322,"volume":1451,"transactions":9,"vwap":834},"2025-11-10",4.051,{"date":1492,"open":1177,"high":1493,"low":1009,"close":827,"change":287,"percent_change":1494,"volume":1495,"transactions":9,"vwap":827},"2025-11-07",3.935,1.04,266000,{"date":1497,"open":187,"high":17,"low":1307,"close":1312,"change":378,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1312},"2025-11-06",-5.16,527900,{"date":1501,"open":827,"high":252,"low":947,"close":749,"change":1182,"percent_change":276,"volume":1502,"transactions":9,"vwap":749},"2025-11-05",396000,{"date":1504,"open":1307,"high":1493,"low":1002,"close":827,"change":808,"percent_change":808,"volume":1505,"transactions":9,"vwap":827},"2025-11-04",364500,{"date":1507,"open":918,"high":1317,"low":833,"close":827,"change":278,"percent_change":1326,"volume":1508,"transactions":9,"vwap":827},"2025-11-03",748900,{"date":1510,"open":933,"high":206,"low":962,"close":1317,"change":349,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1317},"2025-10-31",-14.22,1197100,{"date":1514,"open":654,"high":377,"low":357,"close":663,"change":489,"percent_change":1515,"volume":1516,"transactions":9,"vwap":663},"2025-10-30",1.09,365300,{"date":1518,"open":664,"high":675,"low":303,"close":654,"change":790,"percent_change":937,"volume":1519,"transactions":9,"vwap":654},"2025-10-29",228700,{"date":1521,"open":356,"high":675,"low":1522,"close":664,"change":808,"percent_change":808,"volume":1523,"transactions":9,"vwap":664},"2025-10-28",4.46,131800,{"date":1525,"open":1526,"high":663,"low":621,"close":664,"change":270,"percent_change":1527,"volume":1528,"transactions":9,"vwap":664},"2025-10-27",4.472,-0.44,179100,{"date":1530,"open":304,"high":1531,"low":1532,"close":304,"change":489,"percent_change":863,"volume":1533,"transactions":9,"vwap":304},"2025-10-24",4.61,4.51,103700,{"date":1535,"open":303,"high":366,"low":1536,"close":303,"change":287,"percent_change":1063,"volume":1537,"transactions":9,"vwap":303},"2025-10-23",4.445,130000,{"date":1539,"open":295,"high":339,"low":1540,"close":321,"change":172,"percent_change":1541,"volume":1542,"transactions":9,"vwap":321},"2025-10-22",4.37,-0.67,229000,{"date":1544,"open":630,"high":366,"low":215,"close":620,"change":790,"percent_change":1545,"volume":1546,"transactions":9,"vwap":620},"2025-10-21",1.59,257500,{"date":1548,"open":224,"high":1549,"low":224,"close":630,"change":270,"percent_change":1550,"volume":1551,"transactions":9,"vwap":630},"2025-10-20",4.585,-0.45,318200,{"date":1553,"open":225,"high":736,"low":768,"close":1554,"change":489,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-17",4.43,1.14,446100,{"date":1558,"open":620,"high":304,"low":1540,"close":285,"change":537,"percent_change":1559,"volume":1560,"transactions":9,"vwap":285},"2025-10-16",-2.23,220400,{"date":1562,"open":303,"high":356,"low":736,"close":620,"change":305,"percent_change":1563,"volume":1564,"transactions":9,"vwap":620},"2025-10-15",0.45,174900,{"date":1566,"open":215,"high":1532,"low":235,"close":1522,"change":228,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1522},"2025-10-14",0.68,184500,{"date":1570,"open":1540,"high":1532,"low":269,"close":1554,"change":340,"percent_change":869,"volume":1571,"transactions":9,"vwap":1554},"2025-10-13",318300,{"date":1573,"open":320,"high":663,"low":194,"close":224,"change":1159,"percent_change":1574,"volume":1575,"transactions":9,"vwap":224},"2025-10-10",-5.93,231600,{"date":1577,"open":654,"high":654,"low":1578,"close":356,"change":172,"percent_change":349,"volume":1579,"transactions":9,"vwap":356},"2025-10-09",4.482,178600,{"date":1581,"open":664,"high":675,"low":725,"close":320,"change":489,"percent_change":1582,"volume":1583,"transactions":9,"vwap":320},"2025-10-08",1.1,274400,{"date":1585,"open":579,"high":364,"low":1586,"close":339,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":339},"2025-10-07",4.505,-0.22,-4.63,254200,{"date":1591,"open":519,"high":1592,"low":655,"close":579,"change":389,"percent_change":1593,"volume":1594,"transactions":9,"vwap":579},"2025-10-06",4.86,-1.86,192700,{"date":1596,"open":561,"high":545,"low":561,"close":519,"change":928,"percent_change":1597,"volume":1598,"transactions":9,"vwap":519},"2025-10-03",1.68,252700,{"date":1600,"open":691,"high":536,"low":1601,"close":587,"change":712,"percent_change":713,"volume":1602,"transactions":9,"vwap":587},"2025-10-02",4.625,209400,{"date":1604,"open":706,"high":1605,"low":675,"close":622,"change":254,"percent_change":378,"volume":1606,"transactions":9,"vwap":622},"2025-10-01",4.738,259400,{"date":1608,"open":571,"high":1609,"low":1601,"close":655,"change":572,"percent_change":1610,"volume":1611,"transactions":9,"vwap":655},"2025-09-30",4.87,-2.7,174600,{"date":1613,"open":614,"high":503,"low":1614,"close":536,"change":254,"percent_change":378,"volume":1615,"transactions":9,"vwap":536},"2025-09-29",4.765,404100,{"date":1617,"open":364,"high":519,"low":622,"close":681,"change":287,"percent_change":1618,"volume":1619,"transactions":9,"vwap":681},"2025-09-26",0.84,214400,{"date":1621,"open":320,"high":593,"low":1622,"close":365,"change":1623,"percent_change":836,"volume":1624,"transactions":9,"vwap":365},"2025-09-25",4.545,0.18,294000,{"date":1626,"open":663,"high":376,"low":656,"close":366,"change":66,"percent_change":1627,"volume":1628,"transactions":9,"vwap":366},"2025-09-24",-1.08,198600,{"date":1630,"open":706,"high":338,"low":320,"close":348,"change":228,"percent_change":1631,"volume":1632,"transactions":9,"vwap":348},"2025-09-23",0.65,301700,{"date":1634,"open":654,"high":655,"low":339,"close":347,"change":228,"percent_change":1631,"volume":1635,"transactions":9,"vwap":347},"2025-09-22",191500,{"date":1637,"open":579,"high":1638,"low":319,"close":654,"change":546,"percent_change":1639,"volume":1640,"transactions":9,"vwap":654},"2025-09-19",4.755,-2.96,465800,{"date":1642,"open":356,"high":587,"low":304,"close":561,"change":444,"percent_change":606,"volume":1643,"transactions":9,"vwap":561},"2025-09-18",190100,{"date":1645,"open":1532,"high":329,"low":1646,"close":1532,"change":305,"percent_change":1563,"volume":1647,"transactions":9,"vwap":1532},"2025-09-17",4.475,314700,{"date":1649,"open":320,"high":347,"low":1650,"close":303,"change":537,"percent_change":1651,"volume":1652,"transactions":9,"vwap":303},"2025-09-16",4.446,-2.18,223100,{"date":1654,"open":304,"high":691,"low":1655,"close":654,"change":928,"percent_change":1656,"volume":1657,"transactions":9,"vwap":654},"2025-09-15",4.525,1.77,221700,{"date":1659,"open":663,"high":376,"low":295,"close":1532,"change":572,"percent_change":1660,"volume":1560,"transactions":9,"vwap":1532},"2025-09-12",-2.8,{"date":1662,"open":613,"high":606,"low":1663,"close":663,"change":1182,"percent_change":842,"volume":1664,"transactions":9,"vwap":663},"2025-09-11",4.605,514400,{"date":1666,"open":366,"high":1667,"low":1554,"close":295,"change":572,"percent_change":1668,"volume":1669,"transactions":9,"vwap":295},"2025-09-10",4.645,-2.83,232600,{"date":1671,"open":655,"high":655,"low":321,"close":366,"change":782,"percent_change":444,"volume":1672,"transactions":9,"vwap":366},"2025-09-09",287200,{"date":1674,"open":1531,"high":706,"low":1522,"close":654,"change":712,"percent_change":1675,"volume":1676,"transactions":9,"vwap":654},"2025-09-08",2,284300,{"date":1678,"open":1679,"high":1532,"low":276,"close":725,"change":631,"percent_change":1680,"volume":1681,"transactions":9,"vwap":725},"2025-09-05",4.42,2.51,260200,{"date":1683,"open":224,"high":630,"low":795,"close":638,"change":340,"percent_change":875,"volume":1684,"transactions":9,"vwap":638},"2025-09-04",275300,{"date":1686,"open":205,"high":224,"low":773,"close":217,"change":928,"percent_change":1687,"volume":1688,"transactions":9,"vwap":217},"2025-09-03",1.92,254400,{"date":1690,"open":226,"high":214,"low":252,"close":205,"change":1141,"percent_change":1691,"volume":1692,"transactions":9,"vwap":205},"2025-09-02",-3.93,375800,{"date":1694,"open":225,"high":630,"low":194,"close":214,"change":808,"percent_change":808,"volume":1695,"transactions":9,"vwap":214},"2025-08-29",168700,{"date":1697,"open":262,"high":1540,"low":262,"close":214,"change":167,"percent_change":1698,"volume":1699,"transactions":9,"vwap":214},"2025-08-28",2.85,137400,{"date":1701,"open":768,"high":215,"low":1702,"close":253,"change":254,"percent_change":255,"volume":1703,"transactions":9,"vwap":253},"2025-08-27",4.195,346700,{"date":1705,"open":253,"high":1540,"low":253,"close":262,"change":782,"percent_change":726,"volume":1706,"transactions":9,"vwap":262},"2025-08-26",353700,{"date":1708,"open":768,"high":638,"low":768,"close":253,"change":270,"percent_change":37,"volume":1709,"transactions":9,"vwap":253},"2025-08-25",276700,{"date":1711,"open":768,"high":269,"low":1712,"close":242,"change":790,"percent_change":1597,"volume":1713,"transactions":9,"vwap":242},"2025-08-22",4.105,353900,{"date":1715,"open":186,"high":795,"low":763,"close":205,"change":287,"percent_change":1716,"volume":1542,"transactions":9,"vwap":205},"2025-08-21",0.97,{"date":1718,"open":187,"high":18,"low":1360,"close":252,"change":489,"percent_change":1719,"volume":1720,"transactions":9,"vwap":252},"2025-08-20",1.23,363100,{"date":1722,"open":925,"high":247,"low":918,"close":749,"change":287,"percent_change":1723,"volume":1724,"transactions":9,"vwap":749},"2025-08-19",0.99,433600,{"date":1726,"open":217,"high":1727,"low":1728,"close":187,"change":270,"percent_change":1392,"volume":1729,"transactions":9,"vwap":187},"2025-08-18",4.265,4.0029998,305800,{"date":1731,"open":196,"high":261,"low":187,"close":742,"change":66,"percent_change":188,"volume":1732,"transactions":9,"vwap":742},"2025-08-15",513500,{"date":1734,"open":763,"high":217,"low":1360,"close":243,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":243},"2025-08-14",0.065,1.61,497000,{"date":1739,"open":1360,"high":1740,"low":936,"close":1426,"change":19,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1426},"2025-08-13",4.129,0.88,208600,{"date":1744,"open":834,"high":927,"low":946,"close":1360,"change":782,"percent_change":743,"volume":1745,"transactions":9,"vwap":1360},"2025-08-12",237500,{"date":1747,"open":834,"high":749,"low":1748,"close":834,"change":172,"percent_change":1749,"volume":1750,"transactions":9,"vwap":834},"2025-08-11",3.955,-0.75,280700,{"date":1752,"open":918,"high":925,"low":941,"close":927,"change":676,"percent_change":1753,"volume":1754,"transactions":9,"vwap":927},"2025-08-08",1.52,344200,{"date":1756,"open":742,"high":1757,"low":918,"close":918,"change":207,"percent_change":1758,"volume":1759,"transactions":9,"vwap":918},"2025-08-07",4.076,-1.49,374000,{"date":1761,"open":763,"high":925,"low":1421,"close":927,"change":305,"percent_change":1762,"volume":1763,"transactions":9,"vwap":927},"2025-08-06",0.5,243200,{"date":1765,"open":196,"high":252,"low":946,"close":1360,"change":312,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1360},"2025-08-05",-2.68,456000,{"date":1769,"open":196,"high":773,"low":918,"close":196,"change":1770,"percent_change":1627,"volume":1771,"transactions":9,"vwap":196},"2025-08-04",-0.045,604700,{"date":1773,"open":1522,"high":675,"low":927,"close":247,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":247},"2025-08-01",-0.645,-13.44,1280900,{"date":1778,"open":348,"high":1592,"low":654,"close":377,"change":340,"percent_change":1097,"volume":1779,"transactions":9,"vwap":377},"2025-07-31",543300,{"date":1781,"open":613,"high":377,"low":356,"close":348,"change":197,"percent_change":1132,"volume":1782,"transactions":9,"vwap":348},"2025-07-30",244000,{"date":1784,"open":496,"high":496,"low":691,"close":570,"change":1297,"percent_change":1785,"volume":1786,"transactions":9,"vwap":570},"2025-07-29",-2.48,249100,{"date":1788,"open":691,"high":1789,"low":691,"close":519,"change":563,"percent_change":978,"volume":1790,"transactions":9,"vwap":519},"2025-07-28",4.93,275100,{"date":1792,"open":691,"high":1793,"low":347,"close":655,"change":228,"percent_change":1631,"volume":1794,"transactions":9,"vwap":655},"2025-07-25",4.719,188800,{"date":1796,"open":587,"high":1614,"low":355,"close":348,"change":312,"percent_change":1797,"volume":1798,"transactions":9,"vwap":348},"2025-07-24",-2.31,392100,{"date":1800,"open":338,"high":377,"low":675,"close":587,"change":631,"percent_change":1801,"volume":1802,"transactions":9,"vwap":587},"2025-07-23",2.37,304300,{"date":1804,"open":613,"high":613,"low":366,"close":348,"change":389,"percent_change":1805,"volume":1806,"transactions":9,"vwap":348},"2025-07-22",-1.9,525400,{"date":1808,"open":1809,"high":374,"low":570,"close":613,"change":312,"percent_change":1810,"volume":1811,"transactions":9,"vwap":613},"2025-07-21",4.85,-2.27,295600,{"date":1813,"open":488,"high":488,"low":519,"close":1809,"change":367,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1809},"2025-07-18",-3.96,254900,{"date":1817,"open":521,"high":1818,"low":374,"close":554,"change":228,"percent_change":1819,"volume":1820,"transactions":9,"vwap":554},"2025-07-17",5.09,0.6,285200,{"date":1822,"open":398,"high":407,"low":374,"close":479,"change":172,"percent_change":1823,"volume":1824,"transactions":9,"vwap":479},"2025-07-16",-0.59,289500,{"date":1826,"open":385,"high":417,"low":388,"close":554,"change":808,"percent_change":808,"volume":1827,"transactions":9,"vwap":554},"2025-07-15",537200,{"date":1829,"open":462,"high":462,"low":614,"close":554,"change":145,"percent_change":1830,"volume":1831,"transactions":9,"vwap":554},"2025-07-14",-3.63,598200,{"date":1833,"open":398,"high":1834,"low":1809,"close":462,"change":928,"percent_change":937,"volume":1835,"transactions":9,"vwap":462},"2025-07-11",5.28,1196200,{"date":1837,"open":570,"high":1838,"low":356,"close":416,"change":799,"percent_change":1839,"volume":1840,"transactions":9,"vwap":416},"2025-07-10",5.38,30.63,2948200,{"date":1842,"open":818,"high":818,"low":1303,"close":1421,"change":572,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1421},"2025-07-09",-3.19,226700,{"date":1846,"open":1360,"high":16,"low":918,"close":818,"change":712,"percent_change":1847,"volume":1848,"transactions":9,"vwap":818},"2025-07-08",2.26,199900,{"date":1850,"open":18,"high":250,"low":946,"close":834,"change":647,"percent_change":1851,"volume":1852,"transactions":9,"vwap":834},"2025-07-07",-4.32,431500,{"date":1854,"open":1312,"high":768,"low":1312,"close":250,"change":1076,"percent_change":1855,"volume":1856,"transactions":9,"vwap":250},"2025-07-03",8.31,241400,{"date":1858,"open":924,"high":187,"low":1307,"close":935,"change":389,"percent_change":1412,"volume":1859,"transactions":9,"vwap":935},"2025-07-02",257200,{"date":1861,"open":1002,"high":1862,"low":1863,"close":936,"change":1182,"percent_change":1532,"volume":1571,"transactions":9,"vwap":936},"2025-07-01",3.989,3.745,{"date":1865,"open":1431,"high":1866,"low":870,"close":1431,"change":808,"percent_change":808,"volume":1867,"transactions":9,"vwap":1431},"2025-06-30",3.855,269400,{"date":1869,"open":1177,"high":1454,"low":868,"close":1431,"change":389,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1431},"2025-06-27",-2.33,711000,{"date":1873,"open":1312,"high":946,"low":841,"close":1312,"change":808,"percent_change":808,"volume":1874,"transactions":9,"vwap":1312},"2025-06-26",263400,{"date":1876,"open":841,"high":243,"low":855,"close":1312,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1312},"2025-06-25",0.55,16.62,952600,{"date":1881,"open":1882,"high":1010,"low":1224,"close":1121,"change":1182,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1121},"2025-06-24",3.15,5.41,161300,{"date":1886,"open":1106,"high":1887,"low":1888,"close":1889,"change":228,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-06-23",3.155,3.015,3.14,0.96,412200,{"date":1893,"open":1894,"high":1894,"low":1212,"close":878,"change":1297,"percent_change":1286,"volume":1895,"transactions":9,"vwap":878},"2025-06-20",3.25,645400,{"date":1897,"open":1894,"high":1071,"low":837,"close":1097,"change":270,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1097},"2025-06-18",-0.62,169800,{"date":1901,"open":978,"high":963,"low":1029,"close":1894,"change":367,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1894},"2025-06-17",-5.8,222300,{"date":1905,"open":564,"high":903,"low":1067,"close":963,"change":563,"percent_change":1592,"volume":1906,"transactions":9,"vwap":963},"2025-06-16",243100,{"date":1908,"open":1010,"high":1046,"low":1086,"close":1071,"change":537,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1071},"2025-06-13",-2.95,137900,{"date":1912,"open":962,"high":903,"low":1051,"close":897,"change":296,"percent_change":218,"volume":1913,"transactions":9,"vwap":897},"2025-06-12",165900,{"date":1915,"open":1894,"high":972,"low":1062,"close":876,"change":1623,"percent_change":1916,"volume":1917,"transactions":9,"vwap":876},"2025-06-11",5.54,481400,{"date":1919,"open":1098,"high":1034,"low":878,"close":1894,"change":51,"percent_change":837,"volume":1920,"transactions":9,"vwap":1894},"2025-06-10",249400,{"date":1922,"open":1098,"high":1923,"low":1072,"close":1882,"change":270,"percent_change":1093,"volume":1924,"transactions":9,"vwap":1882},"2025-06-09",3.22,238600,{"date":1926,"open":1097,"high":1029,"low":1927,"close":837,"change":254,"percent_change":1928,"volume":1929,"transactions":9,"vwap":837},"2025-06-06",3.1,-0.31,634200,{"date":1931,"open":1097,"high":1932,"low":1933,"close":1098,"change":66,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1098},"2025-06-05",3.285,3.145,-1.55,197700,{"date":1937,"open":1034,"high":891,"low":837,"close":1097,"change":305,"percent_change":1196,"volume":756,"transactions":9,"vwap":1097},"2025-06-04",{"date":1939,"open":473,"high":1034,"low":1940,"close":1062,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1062},"2025-06-03",2.875,0.27,9.18,539900,{"date":1945,"open":1206,"high":1946,"low":1947,"close":473,"change":312,"percent_change":1948,"volume":1949,"transactions":9,"vwap":473},"2025-06-02",3.085,2.93,-3.61,305200,{"date":1951,"open":1072,"high":1882,"low":1952,"close":1201,"change":278,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1201},"2025-05-30",2.991,-2.56,292300,{"date":1956,"open":1091,"high":1034,"low":1957,"close":1224,"change":296,"percent_change":697,"volume":1958,"transactions":9,"vwap":1224},"2025-05-29",3.06,248700,{"date":1960,"open":962,"high":964,"low":1882,"close":837,"change":1587,"percent_change":1961,"volume":1962,"transactions":9,"vwap":837},"2025-05-28",-6.49,293700,{"date":1964,"open":848,"high":841,"low":850,"close":897,"change":750,"percent_change":1965,"volume":1966,"transactions":9,"vwap":897},"2025-05-27",-4.24,336000,{"date":1968,"open":962,"high":1969,"low":962,"close":875,"change":928,"percent_change":1322,"volume":1970,"transactions":9,"vwap":875},"2025-05-23",3.595,210200,{"date":1972,"open":1010,"high":908,"low":1973,"close":889,"change":51,"percent_change":1974,"volume":1975,"transactions":9,"vwap":889},"2025-05-22",3.329,2.98,134100,{"date":1977,"open":876,"high":896,"low":1051,"close":1039,"change":389,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1039},"2025-05-21",-2.61,158600,{"date":1981,"open":978,"high":896,"low":978,"close":963,"change":287,"percent_change":1982,"volume":1983,"transactions":9,"vwap":963},"2025-05-20",1.17,91200,{"date":1985,"open":564,"high":978,"low":1067,"close":964,"change":790,"percent_change":1986,"volume":1987,"transactions":9,"vwap":964},"2025-05-19",2.1,161000,{"date":1989,"open":1029,"high":850,"low":1029,"close":564,"change":51,"percent_change":1990,"volume":1991,"transactions":9,"vwap":564},"2025-05-16",3.09,231000,{"date":1993,"open":1086,"high":1086,"low":1994,"close":1029,"change":270,"percent_change":600,"volume":1463,"transactions":9,"vwap":1029},"2025-05-15",3.102,{"date":1996,"open":1191,"high":1997,"low":1894,"close":1034,"change":1928,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1034},"2025-05-14",3.695,-8.68,471700,{"date":2001,"open":1052,"high":861,"low":1140,"close":1163,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1163},"2025-05-13",0.2,5.93,555100,{"date":2006,"open":963,"high":1163,"low":850,"close":1052,"change":228,"percent_change":1063,"volume":2007,"transactions":9,"vwap":1052},"2025-05-12",308700,{"date":2009,"open":850,"high":2010,"low":1067,"close":564,"change":270,"percent_change":505,"volume":2011,"transactions":9,"vwap":564},"2025-05-09",3.405,104400,{"date":2013,"open":564,"high":2014,"low":1029,"close":1039,"change":228,"percent_change":1063,"volume":2015,"transactions":9,"vwap":1039},"2025-05-08",3.373,294600,{"date":2017,"open":1010,"high":564,"low":1923,"close":1010,"change":254,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1010},"2025-05-07",-0.3,307500,{"date":2021,"open":962,"high":963,"low":2022,"close":564,"change":172,"percent_change":2023,"volume":2024,"transactions":9,"vwap":564},"2025-05-06",3.295,-0.89,195600,{"date":2026,"open":1029,"high":876,"low":837,"close":1052,"change":712,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1052},"2025-05-05",2.74,258700,{"date":2030,"open":884,"high":1015,"low":1029,"close":1067,"change":1159,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1067},"2025-05-02",-7.61,436900,{"date":2034,"open":901,"high":2035,"low":978,"close":1191,"change":305,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1191},"2025-05-01",3.568,0.57,348600,{"date":2039,"open":897,"high":1163,"low":1086,"close":901,"change":676,"percent_change":2040,"volume":2041,"transactions":9,"vwap":901},"2025-04-30",1.73,261800,{"date":2043,"open":876,"high":2044,"low":1052,"close":891,"change":228,"percent_change":1260,"volume":2045,"transactions":9,"vwap":891},"2025-04-29",3.486,189400,{"date":181,"open":869,"high":848,"low":564,"close":895,"change":207,"percent_change":2047,"volume":2048,"transactions":9,"vwap":895},-1.71,259500]