[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRMD":3,"homepage-market-summary":31,"stock-historical-KRMD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KRMD","2026-10-05",{"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},"KORU Medical Systems, Inc. Common Stock (DE)","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","KORU Medical Systems Inc develops, manufactures, and commercializes large volume subcutaneous infusion solutions for the subcutaneous drug delivery market. Its product portfolio focuses on mechanical infusion devices, including the FREEDOM60 and FreedomEdge syringe drivers, HIgH-Flo subcutaneous safety needle sets, and precision flow rate tubing. The company operates as one segment. Its revenue streams are: Domestic Core, International Core and Pharma services and clinical trials. The majority of the company's revenue is derived from the Domestic Core business, which consists of sales of its syringe drivers, tubing and needles. Geographically, its revenues are predominantly derived from the United States.","73","Mahwah, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.01,2.99,3.025,2.91,2.96,0.05,1.69,206401.048208,2439,3.0045,6.608,2.86,179202.25642365738,4,8179,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.35,178343,65095166.362338,24.38,"2025-04-23",[184,185,195,203,212,222,233,241,250,260,269,275,283,292,301,310,318,325,332,338,346,353,360,366,372,380,386,393,398,404,410,416,425,433,444,451,460,468,476,484,493,502,511,521,531,541,549,557,567,574,585,595,603,612,620,628,634,640,646,652,658,665,669,676,684,691,696,702,706,715,719,723,729,734,741,748,754,760,766,771,776,780,785,790,796,800,805,810,813,819,822,827,833,838,843,847,853,857,861,865,870,873,878,883,891,894,897,902,907,910,915,920,925,929,933,937,942,947,954,958,963,968,972,976,980,984,988,993,997,1000,1004,1008,1013,1018,1022,1027,1032,1036,1040,1044,1047,1051,1056,1062,1067,1074,1079,1085,1092,1099,1107,1114,1120,1127,1132,1138,1142,1147,1152,1156,1160,1165,1171,1176,1181,1185,1191,1196,1205,1213,1219,1227,1234,1240,1247,1252,1259,1265,1269,1273,1280,1286,1292,1298,1304,1310,1315,1321,1325,1331,1337,1342,1350,1357,1365,1372,1379,1385,1389,1395,1402,1407,1409,1413,1419,1422,1426,1433,1437,1441,1447,1453,1458,1463,1469,1474,1479,1485,1489,1493,1498,1502,1505,1510,1517,1522,1527,1530,1533,1537,1540,1544,1548,1551,1557,1561,1564,1567,1572,1576,1580,1584,1589,1594,1599,1604,1608,1612,1615,1620,1624,1627,1631,1637,1640,1644,1648,1651,1654,1657,1661,1665,1669,1673,1678,1682,1686,1689,1692,1696,1699,1702,1707,1711,1715,1719,1723,1726,1730,1734,1739,1743,1747,1750,1754,1758,1761,1765,1769,1774,1778,1782,1787,1790,1795,1798,1803,1810,1814,1818,1821,1827,1832,1836,1840,1845,1849,1855,1858,1862,1866,1872,1876,1881,1886,1891,1898,1903,1907,1911,1917,1920,1926,1929,1933,1936,1939,1942,1946,1949,1952,1955,1959,1963,1968,1971,1977,1984,1988,1994,1998,2003,2007,2013,2017,2022,2025,2030,2033,2037,2042,2046,2049,2054,2058,2064,2069,2073,2077,2081,2086,2091,2095,2101,2107],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",3.11,3.255,2.94,-0.06,-1.99,274886.9647,2398,2.9729,{"date":196,"open":189,"high":197,"low":27,"close":198,"change":132,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",3.04,3.02,3.07,280883.404948,2268,2.9353,{"date":204,"open":198,"high":198,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",2.9,2.93,-0.075,-2.5,268162.4984,3101,2.9309,{"date":213,"open":197,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",3.05,2.98,3.005,-0.055,-1.8,243815.048375,1899,3.0085,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",3.21,3.245,3.015,3.06,-0.15,-4.67,226929.534879,3041,3.1097,{"date":234,"open":235,"high":236,"low":17,"close":224,"change":190,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",3.27,3.3,-1.83,368553.368427,3800,3.1184,{"date":242,"open":243,"high":244,"low":245,"close":235,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",3.26,3.29,3.18,0,357029.5691,2537,3.2562,{"date":251,"open":252,"high":253,"low":254,"close":235,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",3.31,3.39,3.2,-0.04,-1.21,465623.9081,5973,3.2515,{"date":261,"open":262,"high":263,"low":254,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",3.25,3.325,0.08,2.48,611516.620859,6013,3.2628,{"date":270,"open":271,"high":235,"low":254,"close":271,"change":246,"percent_change":246,"volume":272,"transactions":273,"vwap":274},"2026-09-21",3.23,265262.332797,3203,3.2369,{"date":276,"open":245,"high":225,"low":277,"close":271,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",3.062,0.01,0.31,677659.165236,2573,3.2183,{"date":284,"open":271,"high":271,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",3.15,3.22,0.02,0.62,174869.09127,2690,3.1969,{"date":293,"open":294,"high":286,"low":295,"close":254,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",3.16,3.13,0.04,1.27,316331.649586,3911,3.1721,{"date":302,"open":303,"high":304,"low":305,"close":294,"change":287,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",3.14,3.17,3.09,0.64,183827.44088,4639,3.1394,{"date":311,"open":294,"high":245,"low":312,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",3.1223,-0.02,-0.63,163318.35485,1898,3.149,{"date":319,"open":245,"high":320,"low":303,"close":294,"change":278,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",3.19,0.32,129469.1341,2146,3.1611,{"date":326,"open":271,"high":327,"low":328,"close":285,"change":246,"percent_change":246,"volume":329,"transactions":330,"vwap":331},"2026-09-10",3.24,3.1199,160234.3481,3595,3.1609,{"date":333,"open":224,"high":235,"low":334,"close":285,"change":313,"percent_change":314,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.12,180564.6591,2312,3.1555,{"date":339,"open":286,"high":286,"low":340,"close":304,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",3.115,-0.08,-2.46,292530.93643,4783,3.1533,{"date":347,"open":286,"high":236,"low":294,"close":262,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.03,0.93,116640.705148,1624,3.2402,{"date":354,"open":355,"high":355,"low":224,"close":286,"change":341,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",3.34,-2.42,153559.015771,3044,3.2549,{"date":361,"open":236,"high":362,"low":236,"close":236,"change":246,"percent_change":246,"volume":363,"transactions":364,"vwap":365},"2026-09-02",3.43,212515.965125,2781,3.338,{"date":367,"open":236,"high":368,"low":235,"close":236,"change":246,"percent_change":246,"volume":369,"transactions":370,"vwap":371},"2026-09-01",3.36,132737.681346,1552,3.3019,{"date":373,"open":254,"high":374,"low":254,"close":236,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",3.315,0.07,2.17,172882.4045,2031,3.2699,{"date":381,"open":254,"high":243,"low":320,"close":271,"change":348,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",0.94,143840.61831,1645,3.2233,{"date":387,"open":224,"high":327,"low":304,"close":254,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",-0.01,-0.31,141553.345827,1676,3.2001,{"date":394,"open":224,"high":286,"low":294,"close":224,"change":246,"percent_change":246,"volume":395,"transactions":396,"vwap":397},"2026-08-26",161382.709,2262,3.1959,{"date":399,"open":286,"high":327,"low":400,"close":224,"change":388,"percent_change":389,"volume":401,"transactions":402,"vwap":403},"2026-08-25",3.175,205506.177847,2732,3.2016,{"date":405,"open":327,"high":406,"low":303,"close":286,"change":278,"percent_change":279,"volume":407,"transactions":408,"vwap":409},"2026-08-24",3.28,186118.921415,3189,3.2105,{"date":411,"open":235,"high":412,"low":254,"close":224,"change":190,"percent_change":237,"volume":413,"transactions":414,"vwap":415},"2026-08-21",3.295,235173.702,3798,3.2377,{"date":417,"open":418,"high":419,"low":262,"close":235,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",3.32,3.37,-0.05,-1.51,238349.708517,3038,3.292,{"date":426,"open":419,"high":427,"low":428,"close":418,"change":388,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",3.405,3.275,-0.3,176055.904639,2937,3.3175,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",3.38,3.41,3.3018,3.33,-0.03,-0.89,190057.554609,2401,3.3364,{"date":445,"open":446,"high":446,"low":262,"close":368,"change":255,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",3.4,-1.18,282833.374781,3679,3.3205,{"date":452,"open":453,"high":454,"low":235,"close":446,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",3.35,3.45,0.075,2.26,554150.540523,6678,3.3578,{"date":461,"open":368,"high":462,"low":236,"close":263,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",3.44,0.025,0.76,361607.148987,3237,3.348,{"date":469,"open":470,"high":471,"low":406,"close":236,"change":228,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",3.48,3.505,-4.35,556953.619065,4021,3.3383,{"date":477,"open":362,"high":478,"low":479,"close":454,"change":21,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",3.5204,3.42,1.47,188849.918261,3058,3.4601,{"date":485,"open":486,"high":487,"low":488,"close":446,"change":228,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",3.51,3.56,3.365,-4.23,209611.126533,2605,3.4257,{"date":494,"open":487,"high":495,"low":496,"close":497,"change":388,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",3.665,3.525,3.55,-0.28,395612.952893,3557,3.5879,{"date":503,"open":504,"high":505,"low":224,"close":487,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",3.855,3.89,-0.57,-13.8,1063884.194907,10549,3.4991,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":391,"vwap":520},"2026-08-05",4.27,4.3,4.07,4.13,-0.11,-2.59,126596.599212,4.1389,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":278,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",4.21,4.35,4.2,4.24,0.24,120492.139941,1734,4.252,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",4.15,4.34,4.23,0.12,2.92,142295.019588,2180,4.2623,{"date":542,"open":543,"high":525,"low":544,"close":545,"change":246,"percent_change":246,"volume":546,"transactions":547,"vwap":548},"2026-07-31",4.14,3.9575,4.11,123760.4605,2928,4.0961,{"date":550,"open":533,"high":551,"low":552,"close":545,"change":296,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",4.2252,4.04,0.98,86358.855423,1040,4.1304,{"date":558,"open":559,"high":560,"low":561,"close":515,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",4.01,4.175,3.9662,0.06,1.5,120575.857746,1703,4.0689,{"date":568,"open":545,"high":533,"low":29,"close":559,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",-0.07,-1.72,135942.186669,1725,4.0733,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",3.9,4.12,3.86,4.08,0.25,6.53,158414.919884,1732,4.0252,{"date":586,"open":587,"high":505,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",3.73,3.71,3.83,0.1,2.68,219267.837014,1893,3.8098,{"date":596,"open":597,"high":597,"low":588,"close":587,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",3.84,-0.13,-3.37,162273.979312,1413,3.7555,{"date":604,"open":605,"high":605,"low":606,"close":578,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",4.03,3.825,-0.17,-4.22,331461.5229,2496,3.8631,{"date":613,"open":552,"high":614,"low":615,"close":605,"change":439,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",4.215,3.98,-0.74,202716.8079,2399,4.0154,{"date":621,"open":543,"high":622,"low":552,"close":623,"change":420,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",4.2521,4.06,-1.22,89263.8079,1352,4.0818,{"date":629,"open":630,"high":525,"low":631,"close":545,"change":598,"percent_change":632,"volume":633,"transactions":9,"vwap":545},"2026-07-17",4.19,4.055,-3.07,107300,{"date":635,"open":533,"high":636,"low":577,"close":526,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":526},"2026-07-16",4.36,0.11,2.66,113400,{"date":641,"open":642,"high":643,"low":577,"close":516,"change":313,"percent_change":644,"volume":645,"transactions":9,"vwap":516},"2026-07-15",4.17,4.25,-0.48,77100,{"date":647,"open":648,"high":649,"low":516,"close":533,"change":341,"percent_change":650,"volume":651,"transactions":9,"vwap":533},"2026-07-14",4.28,4.39,-1.89,117500,{"date":653,"open":648,"high":654,"low":655,"close":535,"change":420,"percent_change":656,"volume":657,"transactions":9,"vwap":535},"2026-07-13",4.405,4.22,-1.17,87000,{"date":659,"open":660,"high":661,"low":662,"close":648,"change":228,"percent_change":663,"volume":664,"transactions":9,"vwap":648},"2026-07-10",4.43,4.455,4.235,-3.39,104700,{"date":666,"open":660,"high":667,"low":636,"close":660,"change":246,"percent_change":246,"volume":668,"transactions":9,"vwap":660},"2026-07-09",4.61,72900,{"date":670,"open":671,"high":672,"low":660,"close":660,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":660},"2026-07-08",4.58,4.6,-0.16,-3.49,102000,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":388,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-07",4.63,4.722,4.545,4.59,-0.22,111100,{"date":685,"open":686,"high":687,"low":688,"close":672,"change":637,"percent_change":689,"volume":690,"transactions":9,"vwap":672},"2026-07-06",4.49,4.67,4.41,2.45,100700,{"date":692,"open":649,"high":693,"low":649,"close":686,"change":132,"percent_change":694,"volume":695,"transactions":9,"vwap":686},"2026-07-02",4.54,2.05,116500,{"date":697,"open":523,"high":688,"low":698,"close":699,"change":168,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-01",4.165,4.4,4.76,101200,{"date":703,"open":636,"high":636,"low":605,"close":525,"change":607,"percent_change":704,"volume":705,"transactions":9,"vwap":525},"2026-06-30",-3.89,177900,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",4.46,4.55,4.29,4.37,-0.09,-2.02,158100,{"date":716,"open":648,"high":717,"low":513,"close":708,"change":54,"percent_change":523,"volume":718,"transactions":9,"vwap":708},"2026-06-26",4.553,819900,{"date":720,"open":523,"high":524,"low":525,"close":648,"change":132,"percent_change":721,"volume":722,"transactions":9,"vwap":648},"2026-06-25",2.15,93900,{"date":724,"open":516,"high":725,"low":726,"close":630,"change":562,"percent_change":727,"volume":728,"transactions":9,"vwap":630},"2026-06-24",4.255,4.1,1.45,150400,{"date":730,"open":578,"high":516,"low":597,"close":516,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":516},"2026-06-23",0.27,6.99,94700,{"date":735,"open":736,"high":737,"low":738,"close":578,"change":255,"percent_change":739,"volume":740,"transactions":9,"vwap":578},"2026-06-22",3.88,3.92,3.8,-1.03,145400,{"date":742,"open":743,"high":744,"low":745,"close":576,"change":287,"percent_change":746,"volume":747,"transactions":9,"vwap":576},"2026-06-18",3.94,4.02,3.861,0.52,396000,{"date":749,"open":750,"high":751,"low":589,"close":736,"change":190,"percent_change":752,"volume":753,"transactions":9,"vwap":736},"2026-06-17",3.96,3.995,-1.52,101000,{"date":755,"open":756,"high":29,"low":757,"close":743,"change":375,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-06-16",3.93,3.91,1.81,111200,{"date":761,"open":744,"high":552,"low":762,"close":763,"change":598,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-15",3.845,3.87,-3.25,116600,{"date":767,"open":29,"high":768,"low":769,"close":29,"change":246,"percent_change":246,"volume":770,"transactions":9,"vwap":29},"2026-06-12",4.025,3.95,94000,{"date":772,"open":559,"high":768,"low":773,"close":29,"change":287,"percent_change":774,"volume":775,"transactions":9,"vwap":29},"2026-06-11",3.895,0.5,135300,{"date":777,"open":744,"high":726,"low":750,"close":615,"change":313,"percent_change":778,"volume":779,"transactions":9,"vwap":615},"2026-06-10",-0.5,108300,{"date":781,"open":29,"high":782,"low":783,"close":29,"change":278,"percent_change":580,"volume":784,"transactions":9,"vwap":29},"2026-06-09",4.135,3.97,171100,{"date":786,"open":756,"high":552,"low":756,"close":787,"change":562,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-08",3.99,1.53,73300,{"date":791,"open":545,"high":792,"low":757,"close":756,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":756},"2026-06-05",4.208,-0.21,-5.07,58600,{"date":797,"open":769,"high":642,"low":769,"close":543,"change":798,"percent_change":799,"volume":639,"transactions":9,"vwap":543},"2026-06-04",0.22,5.61,{"date":801,"open":802,"high":579,"low":737,"close":737,"change":598,"percent_change":803,"volume":804,"transactions":9,"vwap":737},"2026-06-03",4.05,-3.21,105600,{"date":806,"open":605,"high":807,"low":605,"close":802,"change":313,"percent_change":808,"volume":809,"transactions":9,"vwap":802},"2026-06-02",4.16,-0.49,97300,{"date":811,"open":559,"high":726,"low":559,"close":515,"change":278,"percent_change":580,"volume":812,"transactions":9,"vwap":515},"2026-06-01",73700,{"date":814,"open":642,"high":815,"low":552,"close":623,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":623},"2026-05-29",4.18,-0.12,-2.87,65900,{"date":820,"open":516,"high":526,"low":577,"close":815,"change":348,"percent_change":112,"volume":821,"transactions":9,"vwap":815},"2026-05-28",70800,{"date":823,"open":523,"high":824,"low":543,"close":533,"change":420,"percent_change":825,"volume":826,"transactions":9,"vwap":533},"2026-05-27",4.26,-1.19,75300,{"date":828,"open":545,"high":829,"low":830,"close":525,"change":590,"percent_change":831,"volume":832,"transactions":9,"vwap":525},"2026-05-26",4.245,4.09,2.44,82900,{"date":834,"open":815,"high":815,"low":835,"close":726,"change":255,"percent_change":836,"volume":837,"transactions":9,"vwap":726},"2026-05-22",4.065,-0.97,149600,{"date":839,"open":615,"high":815,"low":615,"close":543,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":543},"2026-05-21",0.14,3.5,104400,{"date":844,"open":750,"high":515,"low":750,"close":29,"change":296,"percent_change":845,"volume":846,"transactions":9,"vwap":29},"2026-05-20",1.01,111900,{"date":848,"open":849,"high":850,"low":597,"close":750,"change":851,"percent_change":253,"volume":852,"transactions":9,"vwap":750},"2026-05-19",3.85,3.979,0.13,66700,{"date":854,"open":736,"high":744,"low":589,"close":589,"change":569,"percent_change":855,"volume":856,"transactions":9,"vwap":589},"2026-05-18",-1.79,108400,{"date":858,"open":737,"high":29,"low":763,"close":576,"change":341,"percent_change":859,"volume":860,"transactions":9,"vwap":576},"2026-05-15",-2.01,147100,{"date":862,"open":763,"high":863,"low":738,"close":615,"change":851,"percent_change":435,"volume":864,"transactions":9,"vwap":615},"2026-05-14",4.0050001,258300,{"date":866,"open":750,"high":559,"low":867,"close":849,"change":228,"percent_change":868,"volume":869,"transactions":9,"vwap":849},"2026-05-13",3.81,-3.75,202500,{"date":871,"open":744,"high":623,"low":743,"close":29,"change":313,"percent_change":778,"volume":872,"transactions":9,"vwap":29},"2026-05-12",226300,{"date":874,"open":642,"high":642,"low":559,"close":744,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":744},"2026-05-11",-0.18,-4.29,105000,{"date":879,"open":711,"high":880,"low":545,"close":525,"change":89,"percent_change":881,"volume":882,"transactions":9,"vwap":525},"2026-05-08",4.385,-5.41,146700,{"date":884,"open":686,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-07",4.68,4.33,4.44,0.43,10.72,380700,{"date":892,"open":579,"high":579,"low":29,"close":559,"change":569,"percent_change":570,"volume":893,"transactions":9,"vwap":559},"2026-05-06",158300,{"date":895,"open":605,"high":545,"low":750,"close":579,"change":132,"percent_change":456,"volume":896,"transactions":9,"vwap":579},"2026-05-05",70500,{"date":898,"open":623,"high":516,"low":899,"close":787,"change":341,"percent_change":900,"volume":901,"transactions":9,"vwap":787},"2026-05-04",3.975,-1.97,83000,{"date":903,"open":787,"high":904,"low":756,"close":515,"change":264,"percent_change":905,"volume":906,"transactions":9,"vwap":515},"2026-05-01",4.155,2.01,75500,{"date":908,"open":743,"high":579,"low":743,"close":787,"change":287,"percent_change":774,"volume":909,"transactions":9,"vwap":787},"2026-04-30",95100,{"date":911,"open":623,"high":577,"low":912,"close":783,"change":517,"percent_change":913,"volume":914,"transactions":9,"vwap":783},"2026-04-29",3.935,-2.7,117800,{"date":916,"open":515,"high":917,"low":552,"close":579,"change":287,"percent_change":918,"volume":919,"transactions":9,"vwap":579},"2026-04-28",4.185,0.49,57800,{"date":921,"open":743,"high":922,"low":743,"close":623,"change":590,"percent_change":923,"volume":924,"transactions":9,"vwap":623},"2026-04-27",4.105,2.53,105700,{"date":926,"open":783,"high":623,"low":756,"close":750,"change":439,"percent_change":927,"volume":928,"transactions":9,"vwap":750},"2026-04-24",-0.75,151000,{"date":930,"open":726,"high":533,"low":899,"close":787,"change":816,"percent_change":931,"volume":932,"transactions":9,"vwap":787},"2026-04-23",-2.92,106400,{"date":934,"open":605,"high":642,"low":737,"close":545,"change":132,"percent_change":935,"volume":936,"transactions":9,"vwap":545},"2026-04-22",2.24,115900,{"date":938,"open":513,"high":939,"low":783,"close":744,"change":89,"percent_change":940,"volume":941,"transactions":9,"vwap":744},"2026-04-21",4.285,-5.63,124000,{"date":943,"open":648,"high":636,"low":944,"close":824,"change":569,"percent_change":945,"volume":946,"transactions":9,"vwap":824},"2026-04-20",4.209,-1.62,151700,{"date":948,"open":643,"high":949,"low":950,"close":886,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":886},"2026-04-17",4.38,4.225,0.15,3.59,95000,{"date":955,"open":710,"high":710,"low":807,"close":815,"change":569,"percent_change":956,"volume":957,"transactions":9,"vwap":815},"2026-04-16",-1.65,82000,{"date":959,"open":710,"high":960,"low":642,"close":643,"change":420,"percent_change":961,"volume":962,"transactions":9,"vwap":643},"2026-04-15",4.32,-1.16,125300,{"date":964,"open":534,"high":965,"low":824,"close":514,"change":255,"percent_change":966,"volume":967,"transactions":9,"vwap":514},"2026-04-14",4.402,-0.92,98900,{"date":969,"open":523,"high":970,"low":815,"close":534,"change":851,"percent_change":305,"volume":971,"transactions":9,"vwap":534},"2026-04-13",4.365,84500,{"date":973,"open":711,"high":654,"low":642,"close":523,"change":673,"percent_change":974,"volume":975,"transactions":9,"vwap":523},"2026-04-10",-3.66,122600,{"date":977,"open":525,"high":978,"low":29,"close":711,"change":54,"percent_change":514,"volume":979,"transactions":9,"vwap":711},"2026-04-09",4.395,766000,{"date":981,"open":886,"high":982,"low":545,"close":630,"change":420,"percent_change":447,"volume":983,"transactions":9,"vwap":630},"2026-04-08",4.42,143500,{"date":985,"open":643,"high":710,"low":815,"close":526,"change":313,"percent_change":986,"volume":987,"transactions":9,"vwap":526},"2026-04-07",-0.47,76700,{"date":989,"open":990,"high":970,"low":516,"close":824,"change":190,"percent_change":991,"volume":992,"transactions":9,"vwap":824},"2026-04-06",4.31,-1.39,77200,{"date":994,"open":630,"high":995,"low":533,"close":960,"change":21,"percent_change":151,"volume":996,"transactions":9,"vwap":960},"2026-04-02",4.325,53600,{"date":998,"open":711,"high":880,"low":824,"close":513,"change":420,"percent_change":961,"volume":999,"transactions":9,"vwap":513},"2026-04-01",61100,{"date":1001,"open":534,"high":660,"low":829,"close":960,"change":375,"percent_change":1002,"volume":1003,"transactions":9,"vwap":960},"2026-03-31",1.65,131100,{"date":1005,"open":648,"high":660,"low":523,"close":643,"change":348,"percent_change":1006,"volume":1007,"transactions":9,"vwap":643},"2026-03-30",0.71,112100,{"date":1009,"open":514,"high":514,"low":1010,"close":655,"change":1011,"percent_change":803,"volume":1012,"transactions":9,"vwap":655},"2026-03-27",4.152,-0.14,59800,{"date":1014,"open":524,"high":1015,"low":710,"close":636,"change":420,"percent_change":1016,"volume":1017,"transactions":9,"vwap":636},"2026-03-26",4.47,-1.13,45300,{"date":1019,"open":887,"high":1015,"low":886,"close":688,"change":278,"percent_change":1020,"volume":1021,"transactions":9,"vwap":688},"2026-03-25",0.23,88200,{"date":1023,"open":688,"high":1024,"low":995,"close":699,"change":439,"percent_change":1025,"volume":1026,"transactions":9,"vwap":699},"2026-03-24",4.45,-0.68,122700,{"date":1028,"open":960,"high":660,"low":1029,"close":660,"change":798,"percent_change":1030,"volume":1031,"transactions":9,"vwap":660},"2026-03-23",4.265,5.23,142500,{"date":1033,"open":514,"high":886,"low":807,"close":523,"change":712,"percent_change":1034,"volume":1035,"transactions":9,"vwap":523},"2026-03-20",-2.09,206000,{"date":1037,"open":886,"high":949,"low":662,"close":514,"change":420,"percent_change":1038,"volume":1039,"transactions":9,"vwap":514},"2026-03-19",-1.15,121100,{"date":1041,"open":824,"high":688,"low":726,"close":524,"change":264,"percent_change":1042,"volume":1043,"transactions":9,"vwap":524},"2026-03-18",1.87,275200,{"date":1045,"open":960,"high":649,"low":642,"close":513,"change":313,"percent_change":986,"volume":1046,"transactions":9,"vwap":513},"2026-03-17",246300,{"date":1048,"open":648,"high":1049,"low":523,"close":710,"change":278,"percent_change":1020,"volume":1050,"transactions":9,"vwap":710},"2026-03-16",4.48,261000,{"date":1052,"open":990,"high":1053,"low":577,"close":648,"change":439,"percent_change":1054,"volume":1055,"transactions":9,"vwap":648},"2026-03-13",4.52,-0.7,377100,{"date":1057,"open":887,"high":1058,"low":514,"close":990,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":990},"2026-03-12",4.505,-0.2,-4.43,143100,{"date":1063,"open":1064,"high":693,"low":887,"close":1064,"change":313,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-11",4.51,-0.44,105900,{"date":1068,"open":1069,"high":1070,"low":1024,"close":1071,"change":341,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-10",4.57,4.635,4.53,-1.74,249600,{"date":1075,"open":708,"high":1076,"low":887,"close":667,"change":562,"percent_change":1077,"volume":1078,"transactions":9,"vwap":667},"2026-03-09",4.64,1.32,134300,{"date":1080,"open":1069,"high":1081,"low":1082,"close":709,"change":712,"percent_change":1083,"volume":1084,"transactions":9,"vwap":709},"2026-03-06",4.625,4.5,-1.94,90500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1076,"change":793,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1076},"2026-03-05",4.78,4.815,4.575,-4.33,113100,{"date":1093,"open":1094,"high":1095,"low":678,"close":1096,"change":264,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-04",4.82,4.96,4.85,1.68,118100,{"date":1100,"open":700,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-03",4.795,4.593,4.77,-0.1,-2.05,168000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":590,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-02",4.71,4.935,4.87,2.1,159800,{"date":1115,"open":1116,"high":1117,"low":1103,"close":1103,"change":875,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1103},"2026-02-27",4.91,5.12,-3.64,138900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":81,"change":348,"percent_change":1125,"volume":1126,"transactions":9,"vwap":81},"2026-02-26",4.92,4.98,4.9,0.61,56100,{"date":1128,"open":1129,"high":1130,"low":687,"close":1122,"change":951,"percent_change":303,"volume":1131,"transactions":9,"vwap":1122},"2026-02-25",4.79,4.99,167000,{"date":1133,"open":1134,"high":1111,"low":1135,"close":1103,"change":313,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1103},"2026-02-24",4.8,4.735,-0.42,159300,{"date":1139,"open":1140,"high":1096,"low":693,"close":1129,"change":21,"percent_change":61,"volume":1141,"transactions":9,"vwap":1129},"2026-02-23",4.73,140400,{"date":1143,"open":1076,"high":1129,"low":708,"close":1144,"change":21,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-20",4.74,1.07,206500,{"date":1148,"open":1149,"high":1144,"low":636,"close":1150,"change":388,"percent_change":793,"volume":1151,"transactions":9,"vwap":1150},"2026-02-19",4.65,4.69,587100,{"date":1153,"open":1154,"high":1103,"low":667,"close":1155,"change":348,"percent_change":306,"volume":957,"transactions":9,"vwap":1155},"2026-02-18",4.66,4.7,{"date":1157,"open":1158,"high":1134,"low":1069,"close":687,"change":246,"percent_change":246,"volume":1159,"transactions":9,"vwap":687},"2026-02-17",4.72,179500,{"date":1161,"open":949,"high":1094,"low":886,"close":687,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":687},"2026-02-13",0.3,6.86,231700,{"date":1166,"open":1069,"high":672,"low":1167,"close":711,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":711},"2026-02-12",4.307,-0.19,-4.17,185900,{"date":1172,"open":885,"high":885,"low":1049,"close":1173,"change":517,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-11",4.56,-2.36,147200,{"date":1177,"open":1129,"high":1178,"low":1154,"close":687,"change":517,"percent_change":1179,"volume":1180,"transactions":9,"vwap":687},"2026-02-10",4.86,-2.3,235700,{"date":1182,"open":1122,"high":1095,"low":1158,"close":1087,"change":1011,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1087},"2026-02-09",-2.85,179200,{"date":1186,"open":1187,"high":1188,"low":1134,"close":1122,"change":21,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1122},"2026-02-06",4.89,5.01,1.03,197100,{"date":1192,"open":1193,"high":1193,"low":1134,"close":1111,"change":682,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1111},"2026-02-05",5.15,-4.32,253900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-04",5.6,5.643,5.07,5.09,-0.43,-7.79,286200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":607,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-03",5.71,5.8,5.47,5.52,-2.99,1354300,{"date":1214,"open":1215,"high":1208,"low":1215,"close":1216,"change":1162,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-02",5.42,5.69,5.57,683900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":190,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-30",5.46,5.5,5.32,5.39,-1.1,130400,{"date":1228,"open":1229,"high":1230,"low":1215,"close":1231,"change":569,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-29",5.53,5.73,5.45,-1.27,91300,{"date":1235,"open":1230,"high":1236,"low":1237,"close":1210,"change":673,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1210},"2026-01-28",5.735,5.49,-2.82,100800,{"date":1241,"open":799,"high":1242,"low":1243,"close":1244,"change":21,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-27",5.83,5.545,5.68,0.89,61400,{"date":1248,"open":1249,"high":1216,"low":1198,"close":1249,"change":287,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-26",5.63,0.36,65100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":799,"change":569,"percent_change":1257,"volume":1258,"transactions":9,"vwap":799},"2026-01-23",5.7,5.845,5.56,-1.23,88300,{"date":1260,"open":1254,"high":1261,"low":1262,"close":1244,"change":313,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1244},"2026-01-22",5.835,5.601,-0.35,163100,{"date":1266,"open":1198,"high":1230,"low":1267,"close":1254,"change":536,"percent_change":721,"volume":1268,"transactions":9,"vwap":1254},"2026-01-21",5.584,215600,{"date":1270,"open":1237,"high":1230,"low":1237,"close":1271,"change":375,"percent_change":297,"volume":1272,"transactions":9,"vwap":1271},"2026-01-20",5.58,147900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":673,"percent_change":1238,"volume":1279,"transactions":9,"vwap":1278},"2026-01-16",5.66,5.87,5.4,5.51,133600,{"date":1281,"open":1271,"high":1282,"low":1283,"close":1284,"change":590,"percent_change":1285,"volume":1137,"transactions":9,"vwap":1284},"2026-01-15",5.86,5.538,5.67,1.8,{"date":1287,"open":1288,"high":1289,"low":1209,"close":1217,"change":793,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1217},"2026-01-14",5.78,5.815,-3.63,244000,{"date":1293,"open":1294,"high":1295,"low":1244,"close":1288,"change":517,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1288},"2026-01-13",5.82,5.96,-1.87,101900,{"date":1299,"open":1271,"high":1300,"low":1301,"close":1302,"change":527,"percent_change":643,"volume":1303,"transactions":9,"vwap":1302},"2026-01-12",5.9,5.13,5.89,261600,{"date":1305,"open":1294,"high":1306,"low":799,"close":1307,"change":673,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-09",5.858,5.65,-2.75,115300,{"date":1311,"open":1217,"high":1294,"low":1243,"close":1312,"change":1313,"percent_change":435,"volume":1314,"transactions":9,"vwap":1312},"2026-01-08",5.81,0.19,85800,{"date":1316,"open":1217,"high":1317,"low":1217,"close":1318,"change":348,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-07",5.74,5.62,0.54,52200,{"date":1322,"open":1198,"high":1307,"low":1323,"close":1324,"change":287,"percent_change":1250,"volume":962,"transactions":9,"vwap":1324},"2026-01-06",5.31,5.59,{"date":1326,"open":1198,"high":1327,"low":1328,"close":1217,"change":255,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1217},"2026-01-05",5.76,5.35,-0.71,205200,{"date":1332,"open":1294,"high":1333,"low":1334,"close":799,"change":1059,"percent_change":1335,"volume":1336,"transactions":9,"vwap":799},"2026-01-02",5.95,5.455,-3.44,146400,{"date":1338,"open":1230,"high":1339,"low":1207,"close":1312,"change":536,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1312},"2025-12-31",6,2.11,139700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1216,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1216},"2025-12-30",6.06,6.1,5.55,-0.37,-6.11,228900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1344,"change":607,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1344},"2025-12-29",6.08,6.23,5.98,-2.73,89200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1353,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1353},"2025-12-26",6.45,6.5,6.21,-0.25,-3.86,74600,{"date":1366,"open":1367,"high":26,"low":1368,"close":1369,"change":255,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-24",6.6,6.46,6.48,-0.61,105100,{"date":1373,"open":1374,"high":1367,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-23",6.01,6.52,0.45,7.41,506700,{"date":1380,"open":1381,"high":1382,"low":1254,"close":1383,"change":731,"percent_change":1154,"volume":1384,"transactions":9,"vwap":1383},"2025-12-22",5.93,6.19,6.07,359500,{"date":1386,"open":1230,"high":1312,"low":1387,"close":1208,"change":21,"percent_change":47,"volume":1388,"transactions":9,"vwap":1208},"2025-12-19",5.475,457900,{"date":1390,"open":1275,"high":1391,"low":1392,"close":1393,"change":527,"percent_change":636,"volume":1394,"transactions":9,"vwap":1393},"2025-12-18",5.88,5.515,5.75,134800,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1278,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1278},"2025-12-17",5.79,5.44,-0.26,-4.51,93600,{"date":1403,"open":1312,"high":1300,"low":1249,"close":1404,"change":255,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-16",5.77,-0.69,121500,{"date":1408,"open":1288,"high":1302,"low":1244,"close":1312,"change":348,"percent_change":746,"volume":664,"transactions":9,"vwap":1312},"2025-12-15",{"date":1410,"open":1302,"high":1300,"low":1284,"close":1288,"change":341,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1288},"2025-12-12",-1.37,124700,{"date":1414,"open":1415,"high":1416,"low":1230,"close":1282,"change":439,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1282},"2025-12-11",5.92,5.99,-0.51,142300,{"date":1420,"open":1404,"high":1416,"low":1210,"close":1302,"change":851,"percent_change":456,"volume":1421,"transactions":9,"vwap":1302},"2025-12-10",262100,{"date":1423,"open":1230,"high":1424,"low":1198,"close":1327,"change":348,"percent_change":746,"volume":1425,"transactions":9,"vwap":1327},"2025-12-09",5.855,125000,{"date":1427,"open":1278,"high":1428,"low":1429,"close":1230,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1230},"2025-12-08",5.85,5.399,0.16,2.87,102700,{"date":1434,"open":1244,"high":1428,"low":1435,"close":1217,"change":517,"percent_change":1083,"volume":1436,"transactions":9,"vwap":1217},"2025-12-05",5.54,88800,{"date":1438,"open":1230,"high":1439,"low":1237,"close":1244,"change":255,"percent_change":1054,"volume":1440,"transactions":9,"vwap":1244},"2025-12-04",5.84,178200,{"date":1442,"open":1254,"high":1282,"low":1443,"close":1444,"change":296,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-03",5.19,5.72,0.7,233700,{"date":1448,"open":1439,"high":1449,"low":1450,"close":1244,"change":1011,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1244},"2025-12-02",5.964,5.525,-2.41,197200,{"date":1454,"open":1282,"high":1455,"low":1244,"close":1294,"change":1104,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1294},"2025-12-01",6.11,-1.69,257400,{"date":1459,"open":1255,"high":1333,"low":1460,"close":1415,"change":536,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1415},"2025-11-28",5.665,2.07,245800,{"date":1464,"open":1443,"high":1391,"low":1465,"close":1208,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1208},"2025-11-26",5.166,0.55,10.48,504300,{"date":1470,"open":1124,"high":1471,"low":885,"close":1471,"change":1250,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-25",5.25,7.36,354000,{"date":1475,"open":1134,"high":1130,"low":1476,"close":1187,"change":637,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1187},"2025-11-24",4.709,2.3,129900,{"date":1480,"open":636,"high":1481,"low":886,"close":1087,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1087},"2025-11-21",4.825,0.38,8.64,190000,{"date":1486,"open":699,"high":672,"low":636,"close":699,"change":21,"percent_change":1487,"volume":1488,"transactions":9,"vwap":699},"2025-11-20",1.15,146000,{"date":1490,"open":1024,"high":1024,"low":710,"close":524,"change":816,"percent_change":1491,"volume":1492,"transactions":9,"vwap":524},"2025-11-19",-2.68,159000,{"date":1494,"open":1049,"high":1495,"low":688,"close":1015,"change":313,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1015},"2025-11-18",4.62,-0.45,167900,{"date":1499,"open":960,"high":1089,"low":960,"close":686,"change":1500,"percent_change":743,"volume":1501,"transactions":9,"vwap":686},"2025-11-17",0.17,220500,{"date":1503,"open":514,"high":699,"low":630,"close":960,"change":439,"percent_change":1405,"volume":1504,"transactions":9,"vwap":960},"2025-11-14",135600,{"date":1506,"open":29,"high":686,"low":849,"close":524,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":524},"2025-11-13",0.57,15.08,388800,{"date":1511,"open":1512,"high":757,"low":1513,"close":1514,"change":21,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-12",3.838,3.77,3.78,1.34,92100,{"date":1518,"open":756,"high":1519,"low":588,"close":587,"change":1168,"percent_change":1520,"volume":1521,"transactions":9,"vwap":587},"2025-11-11",4.039,-4.85,568600,{"date":1523,"open":576,"high":802,"low":1524,"close":737,"change":287,"percent_change":1525,"volume":1526,"transactions":9,"vwap":737},"2025-11-10",3.795,0.51,33000,{"date":1528,"open":750,"high":615,"low":763,"close":576,"change":190,"percent_change":752,"volume":1529,"transactions":9,"vwap":576},"2025-11-07",64500,{"date":1531,"open":605,"high":605,"low":1532,"close":750,"change":569,"percent_change":1072,"volume":1012,"transactions":9,"vwap":750},"2025-11-06",3.82,{"date":1534,"open":763,"high":802,"low":1535,"close":605,"change":1500,"percent_change":699,"volume":1536,"transactions":9,"vwap":605},"2025-11-05",3.76,74800,{"date":1538,"open":738,"high":578,"low":1513,"close":578,"change":287,"percent_change":746,"volume":1539,"transactions":9,"vwap":578},"2025-11-04",24900,{"date":1541,"open":783,"high":783,"low":867,"close":597,"change":816,"percent_change":1542,"volume":1543,"transactions":9,"vwap":597},"2025-11-03",-3.03,43100,{"date":1545,"open":849,"high":787,"low":738,"close":750,"change":562,"percent_change":1546,"volume":1547,"transactions":9,"vwap":750},"2025-10-31",1.54,69300,{"date":1549,"open":750,"high":615,"low":849,"close":576,"change":420,"percent_change":1232,"volume":1550,"transactions":9,"vwap":576},"2025-10-30",34200,{"date":1552,"open":615,"high":1553,"low":1554,"close":769,"change":190,"percent_change":1555,"volume":1556,"transactions":9,"vwap":769},"2025-10-29",4.095,3.875,-1.5,92500,{"date":1558,"open":516,"high":543,"low":743,"close":559,"change":816,"percent_change":1559,"volume":1560,"transactions":9,"vwap":559},"2025-10-28",-2.91,60600,{"date":1562,"open":655,"high":1563,"low":515,"close":516,"change":517,"percent_change":518,"volume":821,"transactions":9,"vwap":516},"2025-10-27",4.221,{"date":1565,"open":710,"high":710,"low":525,"close":526,"change":388,"percent_change":89,"volume":1566,"transactions":9,"vwap":526},"2025-10-24",25600,{"date":1568,"open":1569,"high":1570,"low":523,"close":643,"change":246,"percent_change":246,"volume":1571,"transactions":9,"vwap":643},"2025-10-23",4.286,4.315,57000,{"date":1573,"open":523,"high":710,"low":533,"close":643,"change":562,"percent_change":1574,"volume":1575,"transactions":9,"vwap":643},"2025-10-22",1.43,70600,{"date":1577,"open":726,"high":523,"low":830,"close":630,"change":21,"percent_change":1578,"volume":1579,"transactions":9,"vwap":630},"2025-10-21",1.21,37000,{"date":1581,"open":830,"high":533,"low":579,"close":543,"change":132,"percent_change":1582,"volume":1583,"transactions":9,"vwap":543},"2025-10-20",2.22,35300,{"date":1585,"open":615,"high":533,"low":1586,"close":802,"change":348,"percent_change":1587,"volume":1588,"transactions":9,"vwap":802},"2025-10-17",3.921,0.75,83100,{"date":1590,"open":579,"high":1591,"low":743,"close":744,"change":190,"percent_change":1592,"volume":1593,"transactions":9,"vwap":744},"2025-10-16",4.138,-1.47,60000,{"date":1595,"open":543,"high":630,"low":1596,"close":579,"change":190,"percent_change":1597,"volume":1598,"transactions":9,"vwap":579},"2025-10-15",3.962,-1.45,49300,{"date":1600,"open":744,"high":543,"low":1601,"close":543,"change":375,"percent_change":1602,"volume":1603,"transactions":9,"vwap":543},"2025-10-14",3.973,1.72,38300,{"date":1605,"open":886,"high":699,"low":787,"close":515,"change":682,"percent_change":1606,"volume":1607,"transactions":9,"vwap":515},"2025-10-13",-5.13,44100,{"date":1609,"open":648,"high":649,"low":535,"close":710,"change":287,"percent_change":1610,"volume":1611,"transactions":9,"vwap":710},"2025-10-10",0.47,135000,{"date":1613,"open":642,"high":648,"low":726,"close":513,"change":264,"percent_change":1614,"volume":1406,"transactions":9,"vwap":513},"2025-10-09",1.91,{"date":1616,"open":769,"high":655,"low":505,"close":630,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":630},"2025-10-08",0.26,6.62,236900,{"date":1621,"open":750,"high":830,"low":756,"close":756,"change":439,"percent_change":1622,"volume":1623,"transactions":9,"vwap":756},"2025-10-07",-0.76,132500,{"date":1625,"open":736,"high":29,"low":1514,"close":750,"change":637,"percent_change":27,"volume":1626,"transactions":9,"vwap":750},"2025-10-06",102200,{"date":1628,"open":738,"high":737,"low":738,"close":849,"change":375,"percent_change":1629,"volume":1630,"transactions":9,"vwap":849},"2025-10-03",1.85,43000,{"date":1632,"open":738,"high":1633,"low":1634,"close":1514,"change":439,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1514},"2025-10-02",3.925,3.72,-0.79,49000,{"date":1638,"open":738,"high":787,"low":738,"close":867,"change":313,"percent_change":1639,"volume":1314,"transactions":9,"vwap":867},"2025-10-01",-0.52,{"date":1641,"open":589,"high":763,"low":1642,"close":589,"change":388,"percent_change":1399,"volume":1643,"transactions":9,"vwap":589},"2025-09-30",3.74,63900,{"date":1645,"open":787,"high":787,"low":1646,"close":597,"change":816,"percent_change":1542,"volume":1647,"transactions":9,"vwap":597},"2025-09-29",3.816,87800,{"date":1649,"open":737,"high":615,"low":576,"close":750,"change":296,"percent_change":1650,"volume":1543,"transactions":9,"vwap":750},"2025-09-26",1.02,{"date":1652,"open":756,"high":787,"low":576,"close":737,"change":439,"percent_change":1622,"volume":1653,"transactions":9,"vwap":737},"2025-09-25",48900,{"date":1655,"open":605,"high":726,"low":757,"close":769,"change":341,"percent_change":191,"volume":1656,"transactions":9,"vwap":769},"2025-09-24",55500,{"date":1658,"open":29,"high":1659,"low":787,"close":605,"change":278,"percent_change":580,"volume":1660,"transactions":9,"vwap":605},"2025-09-23",4.085,103400,{"date":1662,"open":807,"high":917,"low":1663,"close":744,"change":1011,"percent_change":599,"volume":1664,"transactions":9,"vwap":744},"2025-09-22",3.978,83900,{"date":1666,"open":552,"high":526,"low":736,"close":807,"change":536,"percent_change":1667,"volume":1668,"transactions":9,"vwap":807},"2025-09-19",2.97,616500,{"date":1670,"open":29,"high":830,"low":849,"close":552,"change":264,"percent_change":1671,"volume":1672,"transactions":9,"vwap":552},"2025-09-18",2.02,65300,{"date":1674,"open":559,"high":579,"low":1675,"close":750,"change":190,"percent_change":1676,"volume":1677,"transactions":9,"vwap":750},"2025-09-17",3.892,-1.49,48800,{"date":1679,"open":757,"high":552,"low":505,"close":744,"change":264,"percent_change":1680,"volume":1681,"transactions":9,"vwap":744},"2025-09-16",2.03,44300,{"date":1683,"open":756,"high":750,"low":1684,"close":743,"change":287,"percent_change":1525,"volume":1685,"transactions":9,"vwap":743},"2025-09-15",3.873,26200,{"date":1687,"open":559,"high":623,"low":576,"close":737,"change":1104,"percent_change":1688,"volume":996,"transactions":9,"vwap":737},"2025-09-12",-2.49,{"date":1690,"open":623,"high":577,"low":29,"close":744,"change":313,"percent_change":778,"volume":1691,"transactions":9,"vwap":744},"2025-09-11",67700,{"date":1693,"open":559,"high":1694,"low":750,"close":552,"change":348,"percent_change":1587,"volume":1695,"transactions":9,"vwap":552},"2025-09-10",4.075,53900,{"date":1697,"open":579,"high":579,"low":750,"close":559,"change":569,"percent_change":570,"volume":1698,"transactions":9,"vwap":559},"2025-09-09",54300,{"date":1700,"open":726,"high":545,"low":552,"close":579,"change":287,"percent_change":918,"volume":1701,"transactions":9,"vwap":579},"2025-09-08",50700,{"date":1703,"open":577,"high":1704,"low":559,"close":623,"change":255,"percent_change":1705,"volume":1706,"transactions":9,"vwap":623},"2025-09-05",4.145,-0.98,94500,{"date":1708,"open":515,"high":545,"low":802,"close":726,"change":562,"percent_change":1709,"volume":1710,"transactions":9,"vwap":726},"2025-09-04",1.49,65400,{"date":1712,"open":545,"high":525,"low":605,"close":552,"change":569,"percent_change":1713,"volume":1714,"transactions":9,"vwap":552},"2025-09-03",-1.7,78400,{"date":1716,"open":807,"high":1029,"low":802,"close":545,"change":517,"percent_change":1717,"volume":1718,"transactions":9,"vwap":545},"2025-09-02",-2.61,88900,{"date":1720,"open":526,"high":513,"low":1721,"close":655,"change":388,"percent_change":89,"volume":1722,"transactions":9,"vwap":655},"2025-08-29",4.184,90000,{"date":1724,"open":514,"high":514,"low":525,"close":535,"change":313,"percent_change":986,"volume":1725,"transactions":9,"vwap":535},"2025-08-28",44400,{"date":1727,"open":513,"high":534,"low":535,"close":643,"change":388,"percent_change":1728,"volume":1729,"transactions":9,"vwap":643},"2025-08-27",-0.23,59700,{"date":1731,"open":655,"high":1732,"low":642,"close":824,"change":562,"percent_change":1574,"volume":1733,"transactions":9,"vwap":824},"2025-08-26",4.305,45600,{"date":1735,"open":711,"high":649,"low":1736,"close":525,"change":875,"percent_change":1737,"volume":1738,"transactions":9,"vwap":525},"2025-08-25",4.122,-4.11,49200,{"date":1740,"open":807,"high":982,"low":807,"close":949,"change":731,"percent_change":1741,"volume":1742,"transactions":9,"vwap":949},"2025-08-22",6.57,169200,{"date":1744,"open":577,"high":523,"low":830,"close":545,"change":255,"percent_change":1745,"volume":1746,"transactions":9,"vwap":545},"2025-08-21",-0.96,74100,{"date":1748,"open":577,"high":560,"low":802,"close":533,"change":348,"percent_change":107,"volume":1749,"transactions":9,"vwap":533},"2025-08-20",54700,{"date":1751,"open":535,"high":535,"low":545,"close":577,"change":712,"percent_change":1752,"volume":1753,"transactions":9,"vwap":577},"2025-08-19",-2.14,59600,{"date":1755,"open":815,"high":710,"low":623,"close":523,"change":296,"percent_change":1756,"volume":1757,"transactions":9,"vwap":523},"2025-08-18",0.96,86000,{"date":1759,"open":533,"high":630,"low":579,"close":642,"change":21,"percent_change":1578,"volume":1760,"transactions":9,"vwap":642},"2025-08-15",78800,{"date":1762,"open":514,"high":514,"low":1694,"close":577,"change":875,"percent_change":1763,"volume":1764,"transactions":9,"vwap":577},"2025-08-14",-4.19,123100,{"date":1766,"open":642,"high":534,"low":579,"close":514,"change":951,"percent_change":1767,"volume":1768,"transactions":9,"vwap":514},"2025-08-13",3.61,137500,{"date":1770,"open":726,"high":630,"low":1771,"close":533,"change":637,"percent_change":1772,"volume":1773,"transactions":9,"vwap":533},"2025-08-12",4.089,2.72,155000,{"date":1775,"open":29,"high":698,"low":1776,"close":552,"change":264,"percent_change":1671,"volume":1777,"transactions":9,"vwap":552},"2025-08-11",3.905,141000,{"date":1779,"open":505,"high":533,"low":505,"close":750,"change":132,"percent_change":1780,"volume":1781,"transactions":9,"vwap":750},"2025-08-08",2.33,247300,{"date":1783,"open":436,"high":1784,"low":436,"close":763,"change":1125,"percent_change":1785,"volume":1786,"transactions":9,"vwap":763},"2025-08-07",4.132,18.71,439500,{"date":1788,"open":235,"high":236,"low":254,"close":243,"change":313,"percent_change":1370,"volume":1789,"transactions":9,"vwap":243},"2025-08-06",213100,{"date":1791,"open":253,"high":1792,"low":254,"close":406,"change":1104,"percent_change":1793,"volume":1794,"transactions":9,"vwap":406},"2025-08-05",3.422,-2.96,97500,{"date":1796,"open":841,"high":841,"low":374,"close":435,"change":1104,"percent_change":817,"volume":1797,"transactions":9,"vwap":435},"2025-08-04",101600,{"date":1799,"open":435,"high":1800,"low":453,"close":470,"change":287,"percent_change":1801,"volume":1802,"transactions":9,"vwap":470},"2025-08-01",3.52,0.58,145000,{"date":1804,"open":1805,"high":1806,"low":479,"close":1807,"change":439,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-07-31",3.49,3.53,3.46,-0.86,89900,{"date":1811,"open":1800,"high":1767,"low":462,"close":1805,"change":278,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1805},"2025-07-30",0.29,88700,{"date":1815,"open":1816,"high":486,"low":355,"close":470,"change":375,"percent_change":694,"volume":1817,"transactions":9,"vwap":470},"2025-07-29",3.47,101400,{"date":1819,"open":1807,"high":470,"low":453,"close":436,"change":420,"percent_change":1597,"volume":1820,"transactions":9,"vwap":436},"2025-07-28",48400,{"date":1822,"open":1823,"high":1824,"low":435,"close":1807,"change":420,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1807},"2025-07-25",3.54,3.58,-1.42,76600,{"date":1828,"open":1823,"high":1829,"low":470,"close":486,"change":420,"percent_change":1830,"volume":1831,"transactions":9,"vwap":486},"2025-07-24",3.64,-1.4,66300,{"date":1833,"open":470,"high":952,"low":435,"close":487,"change":851,"percent_change":1834,"volume":1835,"transactions":9,"vwap":487},"2025-07-23",3.79,96400,{"date":1837,"open":462,"high":496,"low":253,"close":362,"change":439,"percent_change":1838,"volume":1839,"transactions":9,"vwap":362},"2025-07-22",-0.87,107900,{"date":1841,"open":435,"high":470,"low":1842,"close":1807,"change":132,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1807},"2025-07-21",3.355,2.67,110900,{"date":1846,"open":453,"high":1847,"low":244,"close":419,"change":375,"percent_change":82,"volume":1848,"transactions":9,"vwap":419},"2025-07-18",3.415,136600,{"date":1850,"open":295,"high":1851,"low":1852,"close":236,"change":1500,"percent_change":1853,"volume":1854,"transactions":9,"vwap":236},"2025-07-17",3.335,3.08,5.43,217300,{"date":1856,"open":215,"high":400,"low":19,"close":295,"change":1313,"percent_change":1368,"volume":1857,"transactions":9,"vwap":295},"2025-07-16",231200,{"date":1859,"open":243,"high":243,"low":189,"close":189,"change":498,"percent_change":1860,"volume":1861,"transactions":9,"vwap":189},"2025-07-15",-8.7,210600,{"date":1863,"open":1816,"high":952,"low":304,"close":286,"change":1399,"percent_change":1864,"volume":1865,"transactions":9,"vwap":286},"2025-07-14",-7.47,197800,{"date":1867,"open":1868,"high":1869,"low":1807,"close":470,"change":1362,"percent_change":1870,"volume":1871,"transactions":9,"vwap":470},"2025-07-11",3.69,3.798,-6.7,91400,{"date":1873,"open":1514,"high":1514,"low":1874,"close":587,"change":313,"percent_change":1875,"volume":1598,"transactions":9,"vwap":587},"2025-07-10",3.705,-0.53,{"date":1877,"open":1532,"high":606,"low":1634,"close":1878,"change":420,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-09",3.75,-1.32,82800,{"date":1882,"open":1883,"high":738,"low":1884,"close":738,"change":851,"percent_change":1823,"volume":1885,"transactions":9,"vwap":738},"2025-07-08",3.67,3.669,162000,{"date":1887,"open":1824,"high":1888,"low":1823,"close":1883,"change":21,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1883},"2025-07-07",3.68,1.38,278600,{"date":1892,"open":1893,"high":1888,"low":1894,"close":1895,"change":313,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-07-03",3.66,3.57,3.62,-0.55,106100,{"date":1899,"open":1883,"high":1900,"low":841,"close":1829,"change":255,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1829},"2025-07-02",3.688,-1.09,303600,{"date":1904,"open":487,"high":1868,"low":1807,"close":1888,"change":590,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1888},"2025-07-01",2.79,322200,{"date":1908,"open":1868,"high":1513,"low":454,"close":1824,"change":420,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1824},"2025-06-30",-1.38,362700,{"date":1912,"open":952,"high":1642,"low":1913,"close":1914,"change":21,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-06-27",3.451,3.63,1.4,5114300,{"date":1918,"open":462,"high":1829,"low":419,"close":1824,"change":1500,"percent_change":1130,"volume":1919,"transactions":9,"vwap":1824},"2025-06-26",183600,{"date":1921,"open":1922,"high":1893,"low":1923,"close":436,"change":228,"percent_change":1924,"volume":1925,"transactions":9,"vwap":436},"2025-06-25",3.6,3.395,-4.21,167500,{"date":1927,"open":841,"high":588,"low":253,"close":487,"change":851,"percent_change":1834,"volume":1928,"transactions":9,"vwap":487},"2025-06-24",331000,{"date":1930,"open":435,"high":1800,"low":368,"close":362,"change":21,"percent_change":1931,"volume":1932,"transactions":9,"vwap":362},"2025-06-23",1.48,295800,{"date":1934,"open":406,"high":454,"low":254,"close":435,"change":851,"percent_change":29,"volume":1935,"transactions":9,"vwap":435},"2025-06-20",241300,{"date":1937,"open":262,"high":252,"low":285,"close":262,"change":246,"percent_change":246,"volume":1938,"transactions":9,"vwap":262},"2025-06-18",233600,{"date":1940,"open":286,"high":453,"low":285,"close":262,"change":287,"percent_change":288,"volume":1941,"transactions":9,"vwap":262},"2025-06-17",164100,{"date":1943,"open":243,"high":1944,"low":254,"close":271,"change":246,"percent_change":246,"volume":1945,"transactions":9,"vwap":271},"2025-06-16",3.375,174900,{"date":1947,"open":294,"high":236,"low":285,"close":271,"change":348,"percent_change":382,"volume":1948,"transactions":9,"vwap":271},"2025-06-13",85700,{"date":1950,"open":304,"high":244,"low":294,"close":254,"change":246,"percent_change":246,"volume":1951,"transactions":9,"vwap":254},"2025-06-12",262800,{"date":1953,"open":1852,"high":236,"low":16,"close":254,"change":246,"percent_change":246,"volume":1954,"transactions":9,"vwap":254},"2025-06-11",228100,{"date":1956,"open":199,"high":244,"low":1957,"close":254,"change":54,"percent_change":1295,"volume":1958,"transactions":9,"vwap":254},"2025-06-10",3.03,169600,{"date":1960,"open":1852,"high":295,"low":189,"close":198,"change":190,"percent_change":1961,"volume":1962,"transactions":9,"vwap":198},"2025-06-09",-1.95,151900,{"date":1964,"open":1965,"high":303,"low":537,"close":1852,"change":1430,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1852},"2025-06-06",2.95,5.48,149400,{"date":1969,"open":1970,"high":1965,"low":1970,"close":537,"change":590,"percent_change":497,"volume":812,"transactions":9,"vwap":537},"2025-06-05",2.77,{"date":1972,"open":1973,"high":189,"low":1974,"close":1975,"change":313,"percent_change":1054,"volume":1976,"transactions":9,"vwap":1975},"2025-06-04",2.812,2.78,2.82,97700,{"date":1978,"open":1979,"high":20,"low":1980,"close":1981,"change":21,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-06-03",2.88,2.8,2.84,1.79,128700,{"date":1985,"open":591,"high":1986,"low":591,"close":1905,"change":132,"percent_change":438,"volume":1987,"transactions":9,"vwap":1905},"2025-06-02",2.825,95900,{"date":1989,"open":27,"high":27,"low":1990,"close":1991,"change":673,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-30",2.69,2.7,-5.59,89600,{"date":1995,"open":1667,"high":1667,"low":1981,"close":27,"change":569,"percent_change":1996,"volume":1997,"transactions":9,"vwap":27},"2025-05-29",-2.39,96200,{"date":1999,"open":205,"high":2000,"low":1970,"close":206,"change":287,"percent_change":2001,"volume":2002,"transactions":9,"vwap":206},"2025-05-28",2.964,0.69,366100,{"date":2004,"open":2005,"high":189,"low":591,"close":19,"change":580,"percent_change":2006,"volume":740,"transactions":9,"vwap":19},"2025-05-27",2.71,9.4,{"date":2008,"open":2009,"high":1905,"low":2010,"close":638,"change":190,"percent_change":2011,"volume":2012,"transactions":9,"vwap":638},"2025-05-23",2.73,2.625,-2.21,99300,{"date":2014,"open":1905,"high":199,"low":1991,"close":1772,"change":341,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1772},"2025-05-22",-2.86,123800,{"date":2018,"open":1979,"high":19,"low":2019,"close":1980,"change":228,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1980},"2025-05-21",2.784,-5.08,81300,{"date":2023,"open":189,"high":197,"low":205,"close":1965,"change":313,"percent_change":2024,"volume":1246,"transactions":9,"vwap":1965},"2025-05-20",-0.67,{"date":2026,"open":19,"high":18,"low":2027,"close":1667,"change":287,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1667},"2025-05-19",2.89,0.68,83700,{"date":2031,"open":227,"high":317,"low":1965,"close":1965,"change":517,"percent_change":2032,"volume":832,"transactions":9,"vwap":1965},"2025-05-16",-3.59,{"date":2034,"open":198,"high":303,"low":205,"close":227,"change":21,"percent_change":2035,"volume":2036,"transactions":9,"vwap":227},"2025-05-15",1.66,245700,{"date":2038,"open":254,"high":254,"low":2039,"close":16,"change":1059,"percent_change":2040,"volume":2041,"transactions":9,"vwap":16},"2025-05-14",3,-6.23,80800,{"date":2043,"open":235,"high":236,"low":2044,"close":224,"change":255,"percent_change":1257,"volume":2045,"transactions":9,"vwap":224},"2025-05-13",3.145,94600,{"date":2047,"open":244,"high":244,"low":214,"close":262,"change":590,"percent_change":304,"volume":2048,"transactions":9,"vwap":262},"2025-05-12",155800,{"date":2050,"open":418,"high":418,"low":2051,"close":285,"change":1011,"percent_change":2052,"volume":2053,"transactions":9,"vwap":285},"2025-05-09",3.1,-4.26,133300,{"date":2055,"open":1965,"high":453,"low":1965,"close":244,"change":1507,"percent_change":2056,"volume":2057,"transactions":9,"vwap":244},"2025-05-08",20.96,363700,{"date":2059,"open":2060,"high":2061,"low":638,"close":1772,"change":313,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1772},"2025-05-07",2.75,2.76,-0.73,104800,{"date":2065,"open":2060,"high":2060,"low":638,"close":2066,"change":313,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-05-06",2.74,-0.72,53000,{"date":2070,"open":27,"high":27,"low":1991,"close":2061,"change":712,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2061},"2025-05-05",-3.16,98600,{"date":2074,"open":1974,"high":2075,"low":1843,"close":2075,"change":590,"percent_change":1829,"volume":2076,"transactions":9,"vwap":2075},"2025-05-02",2.85,164300,{"date":2078,"open":1905,"high":1905,"low":2079,"close":2060,"change":246,"percent_change":246,"volume":2080,"transactions":9,"vwap":2060},"2025-05-01",2.62,117200,{"date":2082,"open":2083,"high":2060,"low":2084,"close":2060,"change":851,"percent_change":1095,"volume":2085,"transactions":9,"vwap":2060},"2025-04-30",2.55,2.511,184300,{"date":2087,"open":2088,"high":2089,"low":923,"close":2079,"change":255,"percent_change":1555,"volume":2090,"transactions":9,"vwap":2079},"2025-04-29",2.64,2.667,145900,{"date":2092,"open":689,"high":638,"low":178,"close":638,"change":1313,"percent_change":2093,"volume":2094,"transactions":9,"vwap":638},"2025-04-28",7.69,116900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":313,"percent_change":88,"volume":2100,"transactions":9,"vwap":2097},"2025-04-25",2.47,2.51,2.36,133700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":375,"percent_change":2027,"volume":2106,"transactions":9,"vwap":2104},"2025-04-24",2.43,2.49,2.355,43800,{"date":182,"open":2104,"high":2108,"low":2109,"close":2110,"change":569,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},2.52,2.4,2.42,-2.81,76300]